Dark

TXN20270115C310
TXN Jan 15 2027 310.00 Call (TXN270115C00310000)
option OPRA

EOD

Sep 2, 2026

8.40+9.804%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.4000	8.4000	8.4000	8.4000	+9.804%	2	605	0.000%
2026-09-01	8.0500	8.2500	7.6500	7.6500	-26.442%	45	605	+9.804%
2026-08-31	10.9400	10.9900	10.2000	10.4000	-24.638%	63	564	-19.231%
2026-08-27	13.8000	13.8000	13.8000	13.8000	+10.400%	1	567	-39.130%
2026-08-26	12.5000	12.6100	12.5000	12.5000	-11.348%	52	566	-32.800%
2026-08-21	14.3200	14.3200	13.5500	14.1000	-5.622%	10	537	-40.426%
2026-08-20	15.2500	15.2500	14.7500	14.9400	-14.872%	5	534	-43.775%
2026-08-18	19.6000	19.6000	17.5500	17.5500	-24.026%	16	535	-52.137%
2026-08-17	23.6000	23.7000	22.8500	23.1000	+7.944%	67	534	-63.636%
2026-08-13	21.4000	21.4000	21.4000	21.4000	-8.547%	3	482	-60.748%
2026-08-12	23.4000	23.4000	23.4000	23.4000	-4.294%	1	485	-64.103%
2026-08-11	24.4500	24.4500	24.4500	24.4500	-15.251%	1	486	-65.644%
2026-08-07	28.7000	28.9000	28.7000	28.8500	+4.529%	60	486	-70.884%
2026-08-06	27.6000	27.6000	27.6000	27.6000	+2.222%	1	485	-69.565%
2026-07-29	25.5500	27.0000	25.4000	27.0000	-8.007%	7	485	-68.889%
2026-07-28	29.6500	29.7000	29.3500	29.3500	-0.508%	92	487	-71.380%
2026-07-27	29.3500	29.5000	29.3500	29.5000	-2.640%	8	402	-71.525%
2026-07-24	30.8000	30.8000	30.3000	30.3000	-9.552%	15	394	-72.277%
2026-07-23	33.1000	34.5000	33.1000	33.5000	-20.465%	13	402	-74.925%
2026-07-22	42.1200	42.1200	42.1200	42.1200	+1.739%	1	398	-80.057%
2026-07-21	41.4000	41.4000	41.4000	41.4000	+3.242%	2	398	-79.710%
2026-07-20	40.1000	40.1000	40.1000	40.1000	+5.805%	1	396	-79.052%
2026-07-17	38.3000	38.3000	37.9000	37.9000	-6.765%	16	396	-77.836%
2026-07-16	40.6500	40.6500	40.6500	40.6500	-18.700%	9	387	-79.336%
2026-07-14	50.4000	50.4000	50.0000	50.0000	+3.306%	30	387	-83.200%
2026-07-13	48.4000	48.4000	48.4000	48.4000	-10.370%	5	387	-82.645%
2026-07-10	50.9500	54.0000	50.9500	54.0000	-3.052%	17	387	-84.444%
2026-07-09	55.7000	55.7000	55.7000	55.7000	+11.512%	13	377	-84.919%
2026-07-08	49.9500	49.9500	49.9500	49.9500	+8.587%	1	390	-83.183%
2026-06-30	41.6600	46.0000	41.6600	46.0000	+6.236%	3	389	-81.739%
2026-06-26	43.5000	43.5000	43.0000	43.3000	-10.463%	6	391	-80.600%
2026-06-24	48.3600	48.3600	48.3600	48.3600	+2.894%	1	390	-82.630%
2026-06-23	48.5000	48.5000	47.0000	47.0000	-21.273%	6	390	-82.128%
2026-06-18	59.7000	59.7000	59.7000	59.7000	+20.242%	1	392	-85.930%
2026-06-17	51.0000	51.0000	49.6500	49.6500	-1.605%	3	392	-83.082%
2026-06-16	51.0000	51.5900	50.4600	50.4600	+17.349%	55	392	-83.353%
2026-06-12	43.0000	43.0000	43.0000	43.0000	+17.486%	1	394	-80.465%
2026-06-10	37.2000	37.2000	36.6000	36.6000	+7.647%	5	394	-77.049%
2026-06-09	37.0100	37.0100	34.0000	34.0000	-19.240%	4	398	-75.294%
2026-06-05	41.8500	42.4500	41.8500	42.1000	-14.222%	29	397	-80.048%
2026-06-04	49.7500	50.5600	48.0000	49.0800	-5.214%	76	401	-82.885%
2026-06-03	50.2500	51.8000	46.9000	51.7800	+9.102%	108	401	-83.778%
2026-06-02	45.2900	47.8700	45.2900	47.4600	+17.330%	68	395	-82.301%
2026-06-01	40.6200	41.8500	39.7000	40.4500	-15.518%	93	372	-79.234%
2026-05-29	51.9500	51.9500	47.8800	47.8800	-14.789%	53	323	-82.456%
2026-05-28	56.2400	57.0500	56.1900	56.1900	+1.243%	43	322	-85.051%
2026-05-27	59.6500	59.6500	54.6700	55.5000	-7.991%	32	281	-84.865%
2026-05-26	55.3000	61.2500	55.3000	60.3200	+16.899%	48	290	-86.074%
2026-05-22	48.9600	51.6000	48.9600	51.6000	+26.316%	10	294	-83.721%
2026-05-21	42.3500	42.3500	39.7900	40.8500	-7.788%	63	293	-79.437%
2026-05-20	45.6900	45.6900	42.3500	44.3000	-1.817%	121	293	-81.038%
2026-05-19	39.5000	46.3500	39.5000	45.1200	+2.174%	44	297	-81.383%
2026-05-18	43.7300	44.1600	43.7300	44.1600	-5.439%	18	297	-80.978%
2026-05-15	45.0500	47.9500	44.3000	46.7000	-1.891%	75	297	-82.013%
2026-05-14	47.4000	48.5000	45.5800	47.6000	+1.709%	58	279	-82.353%
2026-05-13	44.3500	47.9000	44.3500	46.8000	+32.017%	25	294	-82.051%
2026-05-12	35.6000	35.6000	35.4000	35.4500	-5.391%	6	294	-76.305%
2026-05-11	36.2500	37.5500	35.1500	37.4700	+10.206%	24	294	-77.582%
2026-05-08	34.0000	34.0000	34.0000	34.0000	+12.211%	1	264	-75.294%
2026-05-07	29.9000	30.3800	29.8000	30.3000	-11.533%	130	263	-72.277%
2026-05-06	29.5000	34.2500	29.5000	34.2500	+32.239%	36	208	-75.474%
2026-05-01	24.6500	25.9000	24.6500	25.9000	+19.796%	5	196	-67.568%
2026-04-30	21.6200	21.6200	21.6200	21.6200	+10.588%	1	196	-61.147%
2026-04-28	20.7500	20.7500	19.2000	19.5500	-8.858%	448	195	-57.033%
2026-04-27	21.5000	21.5000	20.7000	21.4500	-10.476%	22	342	-60.839%
2026-04-24	24.6000	24.6000	23.9600	23.9600	-3.504%	14	342	-64.942%
2026-04-23	23.8000	25.0600	23.0000	24.8300	+200.970%	47	335	-66.170%
2026-04-22	8.0500	8.4000	8.0500	8.2500	+10.000%	5	310	+1.818%
2026-04-21	7.4000	7.5000	7.4000	7.5000	+26.904%	2	310	+12.000%
2026-04-17	5.9100	5.9100	5.9100	5.9100	+23.125%	50	310	+42.132%
2026-04-16	4.5900	4.8000	4.5900	4.8000	+88.235%	50	360	+75.000%
2026-04-07	2.5400	2.5500	2.5400	2.5500	+15.909%	4	310	+229.412%
2026-04-02	2.3500	2.3500	2.2000	2.2000	-4.348%	10	310	+281.818%
2026-03-30	2.3000	2.3000	2.3000	2.3000	-3.766%	5	310	+265.217%
2026-03-27	2.3400	2.3900	2.3400	2.3900	-11.152%	20	310	+251.464%
2026-03-13	2.5200	2.6900	2.5200	2.6900	-61.014%	4	310	+212.268%
2026-02-20	6.5500	6.9000	6.5500	6.9000	-22.905%	6	310	+21.739%
2026-02-13	8.4500	8.9500	8.4500	8.9500	-0.556%	6	310	-6.145%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+31.579%	1	310	-6.667%
2026-02-10	6.8400	6.8400	6.8400	6.8400	-18.957%	1	310	+22.807%
2026-02-03	8.4400	8.4400	8.4400	8.4400	+28.855%	3	309	-0.474%
2026-01-30	6.0000	6.5500	5.8500	6.5500	0.000%	8	309	+28.244%
2026-01-29	6.6000	6.6000	6.5000	6.5500	+16.964%	7	309	+28.244%
2026-01-28	5.4000	5.6000	5.3500	5.6000	+86.667%	6	309	+50.000%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+0.671%	4	308	+180.000%
2026-01-09	2.9500	3.0500	2.9500	2.9800	-3.871%	5	308	+181.879%
2026-01-06	3.1000	3.1000	3.1000	3.1000	+41.553%	3	307	+170.968%
2025-12-22	2.1900	2.1900	2.1900	2.1900	-12.400%	6	310	+283.562%
2025-12-18	2.5000	2.5000	2.5000	2.5000	+3.306%	1	310	+236.000%
2025-12-16	2.4200	2.4200	2.4200	2.4200	-9.023%	1	310	+247.107%
2025-12-03	2.6600	2.6600	2.6600	2.6600	+45.355%	6	310	+215.789%
2025-11-26	1.8300	1.8300	1.8300	1.8300	+28.873%	1	310	+359.016%
2025-11-04	1.4200	1.4200	1.4200	1.4200	-16.471%	19	310	+491.549%
2025-10-28	1.7000	1.7000	1.7000	1.7000	-5.556%	1	310	+394.118%
2025-10-27	1.6500	1.8000	1.6500	1.8000	+1.695%	3	50	+366.667%
2025-10-07	1.9900	1.9900	1.7700	1.7700	-15.714%	376	50	+374.576%
2025-09-23	2.1000	2.1000	2.1000	2.1000	+42.857%	1	50	+300.000%
2025-09-15	2.8500	2.8500	1.4700	1.4700	-27.941%	21	50	+471.429%
2025-09-05	3.0400	3.0400	2.0400	2.0400	+0.493%	3	32	+311.765%
2025-09-04	1.5400	2.9300	1.5400	2.0300	-21.923%	12	33	+313.793%
2025-08-18	2.6000	2.6000	2.6000	2.6000	+25.604%	1	29	+223.077%
2025-08-12	2.0700	2.0700	2.0700	2.0700	+15.642%	2	28	+305.797%
2025-08-05	1.5000	1.8000	1.5000	1.7900	-25.417%	3	28	+369.274%
2025-07-23	2.4000	2.4000	2.4000	2.4000	-62.791%	2	25	+250.000%
2025-07-21	6.4500	6.4500	6.4500	6.4500	-3.731%	6	25	+30.233%
2025-07-18	6.5500	6.7000	6.5500	6.7000	+20.072%	2	25	+25.373%
2025-07-01	5.4200	5.5800	5.4200	5.5800	+6.286%	2	25	+50.538%
2025-06-30	5.1000	5.2500	5.1000	5.2500	-0.943%	2	26	+60.000%
2025-06-27	5.2500	5.3000	5.2500	5.3000	-0.935%	2	26	+58.491%
2025-06-26	5.1000	5.3500	5.1000	5.3500	+3.682%	2	26	+57.009%
2025-06-25	4.7900	5.1600	4.7900	5.1600	-2.642%	2	26	+62.791%
2025-06-24	5.0800	5.3900	5.0500	5.3000	+12.766%	4	27	+58.491%
2025-06-23	4.4000	4.7000	4.4000	4.7000	-2.083%	2	28	+78.723%
2025-06-18	4.6000	4.8000	4.6000	4.8000	+2.128%	2	28	+75.000%
2025-06-17	4.5500	4.7000	4.5500	4.7000	+2.174%	2	28	+78.723%
2025-06-16	4.3500	4.6000	4.3500	4.6000	+3.371%	2	27	+82.609%
2025-06-13	4.3500	4.4500	4.3500	4.4500	+7.229%	4	26	+88.764%
2025-06-06	3.9000	4.1500	3.9000	4.1500	+86.937%	4	26	+102.410%
2025-05-23	2.2200	2.2200	2.2200	2.2200	-31.692%	6	26	+278.378%
2025-05-19	3.0500	3.2500	3.0500	3.2500	-1.515%	2	26	+158.462%
2025-05-16	3.0500	3.3000	3.0500	3.3000	-2.941%	4	26	+154.545%
2025-05-15	3.3000	3.4000	3.3000	3.4000	+10.032%	2	25	+147.059%
2025-05-14	2.9500	3.0900	2.9500	3.0900	-9.118%	2	24	+171.845%
2025-05-13	3.2000	3.4000	3.2000	3.4000	+111.180%	2	23	+147.059%
2025-05-07	1.6100	1.6100	1.6100	1.6100	-56.486%	3	23	+421.739%
2025-03-07	3.6200	3.7000	3.6200	3.7000	-5.128%	4	20	+127.027%
2025-03-05	3.9000	3.9000	3.9000	3.9000	-2.500%	7	20	+115.385%
2025-02-19	4.0000	4.0000	4.0000	4.0000	-19.192%	1	20	+110.000%
2024-12-12	4.9500	4.9500	4.9500	4.9500	-1.000%	1	20	+69.697%
2024-12-05	5.0000	5.0000	5.0000	5.0000	-50.000%	1	21	+68.000%
2024-11-06	10.0000	10.0000	10.0000	10.0000	+21.212%	1	22	-16.000%
2024-10-25	8.4500	8.4500	8.2500	8.2500	+17.857%	26	21	+1.818%
2024-10-23	7.0600	7.0600	7.0000	7.0000	+12.000%	11	11	+20.000%
2024-10-22	6.2500	6.2500	6.2500	6.2500	-0.636%	1	7	+34.400%
2024-10-21	6.2900	6.2900	6.2900	6.2900	-19.975%	5	6	+33.545%
2024-10-11	7.8600	7.8600	7.8600	7.8600	+0.127%	10	6	+6.870%
2024-10-08	7.8500	7.8500	7.8500	7.8500	0.000%	1	1	+7.006%