Dark

TXN20270115C320
TXN Jan 15 2027 320.00 Call (TXN270115C00320000)
option OPRA

EOD

Jul 20, 2026

34.50-1.569%(-0.55)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	36.3500	36.5800	34.4000	34.5000	-1.569%	17	2,265	0.000%
2026-07-17	32.5300	35.0500	32.5300	35.0500	-6.133%	22	2,266	-1.569%
2026-07-16	36.5800	37.9000	36.5800	37.3400	-18.826%	10	2,275	-7.606%
2026-07-14	45.9000	46.3500	45.9000	46.0000	+4.784%	6	2,274	-25.000%
2026-07-13	44.0000	44.6500	43.9000	43.9000	-14.591%	13	2,276	-21.412%
2026-07-09	48.7800	51.4000	48.7800	51.4000	+12.719%	11	2,282	-32.879%
2026-07-08	46.6500	46.6500	45.6000	45.6000	+12.177%	4	2,274	-24.342%
2026-07-07	38.6500	40.6500	38.6500	40.6500	-9.767%	33	2,263	-15.129%
2026-07-06	45.0500	45.0500	45.0500	45.0500	+18.025%	1	2,243	-23.418%
2026-07-02	44.9700	44.9700	38.1500	38.1700	-6.262%	14	2,244	-9.615%
2026-06-30	38.0000	41.3000	38.0000	40.7200	+11.287%	12	2,244	-15.275%
2026-06-29	33.0000	36.5900	30.7400	36.5900	+3.070%	24	2,244	-5.712%
2026-06-26	43.9700	43.9700	35.5000	35.5000	-27.846%	19	2,244	-2.817%
2026-06-25	47.7500	49.3000	46.2500	49.2000	+10.936%	7	2,242	-29.878%
2026-06-24	44.0200	44.6500	43.8500	44.3500	-26.182%	11	2,241	-22.210%
2026-06-22	58.0800	60.2200	58.0800	60.0800	+13.081%	7	2,239	-42.577%
2026-06-18	51.8000	53.2000	50.5000	53.1300	+17.674%	95	2,179	-35.065%
2026-06-17	45.1500	45.1500	45.1500	45.1500	+2.381%	1	2,179	-23.588%
2026-06-16	48.9600	52.1000	44.1000	44.1000	-7.991%	10	2,179	-21.769%
2026-06-15	47.9300	47.9300	47.9300	47.9300	+14.010%	1	2,181	-28.020%
2026-06-12	41.4600	42.0400	41.4600	42.0400	+16.616%	18	2,181	-17.935%
2026-06-11	37.5500	37.5500	35.4600	36.0500	+6.061%	3	2,181	-4.300%
2026-06-10	34.8500	34.8500	33.6000	33.9900	-2.886%	15	2,181	+1.500%
2026-06-09	36.5800	36.5800	30.9300	35.0000	-5.405%	26	2,186	-1.429%
2026-06-08	36.6000	38.2300	36.6000	37.0000	+5.233%	13	2,184	-6.757%
2026-06-05	40.8800	40.8800	34.7000	35.1600	-21.254%	28	2,183	-1.877%
2026-06-04	45.3900	46.2900	43.1000	44.6500	-4.533%	18	2,178	-22.732%
2026-06-03	47.7500	48.1100	45.0000	46.7700	+6.006%	1,532	2,176	-26.235%
2026-06-02	40.5000	44.9000	40.5000	44.1200	+18.602%	1,562	2,473	-21.804%
2026-06-01	36.9000	38.0800	36.0700	37.2000	-28.102%	49	1,141	-7.258%
2026-05-28	49.7000	52.2600	49.7000	51.7400	+2.455%	5	1,154	-33.320%
2026-05-27	51.8200	51.8200	50.4500	50.5000	-8.845%	25	1,154	-31.683%
2026-05-26	49.5500	55.7200	49.5500	55.4000	+19.913%	323	1,137	-37.726%
2026-05-22	45.3200	47.3200	44.2500	46.2000	+25.543%	15	1,154	-25.325%
2026-05-21	37.1000	37.1000	36.8000	36.8000	-7.071%	7	1,145	-6.250%
2026-05-20	39.6000	39.6000	39.6000	39.6000	-4.000%	1	1,145	-12.879%
2026-05-19	38.0000	41.2500	36.0000	41.2500	+5.769%	4	1,144	-16.364%
2026-05-18	39.0000	39.0000	39.0000	39.0000	-5.225%	1	1,144	-11.538%
2026-05-15	41.8900	42.0500	41.1500	41.1500	-5.293%	12	1,144	-16.160%
2026-05-14	43.0500	45.0000	43.0500	43.4500	+0.184%	7	1,145	-20.598%
2026-05-13	40.6700	43.3700	39.4000	43.3700	+38.962%	30	1,146	-20.452%
2026-05-12	30.0000	31.2100	29.4500	31.2100	-7.663%	51	1,146	+10.541%
2026-05-11	33.0000	34.2000	31.5400	33.8000	+13.233%	36	1,146	+2.071%
2026-05-08	30.3500	30.3500	29.8500	29.8500	+9.341%	4	1,106	+15.578%
2026-05-07	26.8000	27.3000	26.7500	27.3000	-9.453%	20	1,104	+26.374%
2026-05-06	24.2300	30.1500	24.2300	30.1500	+23.819%	26	1,096	+14.428%
2026-05-05	23.0000	25.0000	23.0000	24.3500	+5.870%	36	1,078	+41.684%
2026-05-01	22.7500	23.0000	22.7000	23.0000	+0.877%	6	1,059	+50.000%
2026-04-30	20.2500	22.8000	20.2500	22.8000	+34.118%	16	1,059	+51.316%
2026-04-28	17.0000	17.0000	16.5000	17.0000	-6.593%	260	1,054	+102.941%
2026-04-27	20.0000	20.0000	17.5500	18.2000	-16.705%	250	1,090	+89.560%
2026-04-24	24.2000	24.2000	21.2500	21.8500	+1.817%	21	1,247	+57.895%
2026-04-23	14.5000	24.1300	14.5000	21.4600	+186.133%	77	1,227	+60.764%
2026-04-22	6.5000	8.0000	6.5000	7.5000	+20.000%	262	1,179	+360.000%
2026-04-21	6.1000	6.3500	5.9600	6.2500	+10.619%	712	508	+452.000%
2026-04-20	5.0500	5.6500	5.0500	5.6500	+15.306%	40	508	+510.619%
2026-04-17	4.7000	4.9000	4.7000	4.9000	+47.147%	3	504	+604.082%
2026-04-14	3.3300	3.3300	3.3300	3.3300	+7.419%	1	507	+936.036%
2026-04-09	3.1500	3.4000	2.6200	3.1000	+121.429%	207	522	+1,012.903%
2026-04-02	1.4400	1.6100	1.4000	1.4000	-42.857%	7	592	+2,364.286%
2026-03-06	2.4000	2.4800	2.4000	2.4500	-24.615%	7	592	+1,308.163%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-0.612%	1	592	+961.538%
2026-03-03	3.3400	3.3400	3.2600	3.2700	-45.042%	3	593	+955.046%
2026-02-23	6.3000	6.3000	5.8300	5.9500	-17.818%	19	607	+479.832%
2026-02-18	7.2400	7.2400	7.2400	7.2400	+5.080%	2	611	+376.519%
2026-02-11	6.8900	6.8900	6.8900	6.8900	-2.958%	1	613	+400.726%
2026-02-06	6.8500	7.1000	6.8500	7.1000	+3.198%	10	614	+385.915%
2026-02-03	6.7500	7.3500	6.7500	6.8800	+25.091%	18	614	+401.453%
2026-01-30	5.1000	5.5000	5.0000	5.5000	+4.563%	8	617	+527.273%
2026-01-29	4.7000	5.7000	4.7000	5.2600	+9.129%	194	617	+555.894%
2026-01-28	3.4600	5.0000	3.4600	4.8200	+107.759%	440	888	+615.768%
2026-01-23	2.2500	2.3200	2.2500	2.3200	-13.755%	4	957	+1,387.069%
2026-01-16	2.5700	2.6900	2.5600	2.6900	+7.600%	4	957	+1,182.528%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-5.660%	1	957	+1,280.000%
2026-01-07	2.6500	2.6500	2.6500	2.6500	-2.214%	1	957	+1,201.887%
2026-01-06	2.8000	2.8000	2.4700	2.7100	+35.500%	3	958	+1,173.063%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+39.860%	1	957	+1,625.000%
2026-01-02	1.5500	1.5500	1.3800	1.4300	+3.623%	61	957	+2,312.587%
2025-12-31	1.5200	1.5600	1.3500	1.3800	-25.405%	77	827	+2,400.000%
2025-12-19	1.9900	2.0000	1.8500	1.8500	-23.554%	10	827	+1,764.865%
2025-12-12	2.4200	2.4200	2.4200	2.4200	-8.679%	1	827	+1,325.620%
2025-12-08	2.6500	2.6500	2.6500	2.6500	-4.676%	1	827	+1,201.887%
2025-12-04	2.7800	2.7800	2.7800	2.7800	+0.725%	1	827	+1,141.007%
2025-12-03	2.3000	2.7600	2.3000	2.7600	+67.273%	8	827	+1,150.000%
2025-12-02	1.6500	1.6500	1.6500	1.6500	+4.430%	9	826	+1,990.909%
2025-11-24	1.5400	1.5800	1.5400	1.5800	+27.419%	3	827	+2,083.544%
2025-11-21	1.4500	1.5000	1.2100	1.2400	-17.333%	55	827	+2,682.258%
2025-11-18	1.5000	1.5000	1.5000	1.5000	+11.940%	5	775	+2,200.000%
2025-11-17	1.6000	1.6400	1.3400	1.3400	-24.719%	120	770	+2,474.627%
2025-11-14	1.7800	1.7800	1.7800	1.7800	+0.565%	11	655	+1,838.202%
2025-11-13	2.0000	2.0000	1.7700	1.7700	+5.357%	3	645	+1,849.153%
2025-11-12	1.6800	1.6800	1.6800	1.6800	+1.205%	3	642	+1,953.571%
2025-11-11	1.6600	1.6600	1.6600	1.6600	+7.097%	16	642	+1,978.313%
2025-11-10	1.6000	1.6000	1.5500	1.5500	+3.333%	52	642	+2,125.806%
2025-11-07	1.3600	1.5000	1.3600	1.5000	-9.091%	20	600	+2,200.000%
2025-11-06	1.5500	1.6500	1.2700	1.6500	+3.125%	68	600	+1,990.909%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+19.403%	1	552	+2,056.250%
2025-11-04	1.3000	1.4500	1.2700	1.3400	-10.067%	312	552	+2,474.627%
2025-11-03	1.5000	1.5000	1.3300	1.4900	+31.858%	55	231	+2,215.436%
2025-10-31	1.2800	1.3600	1.1000	1.1300	-1.739%	117	231	+2,953.097%
2025-10-30	1.1500	1.1500	1.1500	1.1500	-31.548%	9	129	+2,900.000%
2025-10-23	1.6000	1.6800	1.5600	1.6800	-1.176%	3	129	+1,953.571%
2025-10-22	1.3500	1.7000	1.3500	1.7000	-8.108%	2	127	+1,929.412%
2025-10-21	2.0000	2.0000	1.8500	1.8500	+2.778%	2	103	+1,764.865%
2025-10-17	1.8000	1.8000	1.8000	1.8000	+2.857%	3	102	+1,816.667%
2025-10-15	1.7500	1.7500	1.7500	1.7500	+2.941%	2	105	+1,871.429%
2025-10-13	1.7000	1.7000	1.7000	1.7000	-6.593%	1	103	+1,929.412%
2025-10-08	1.8500	1.8500	1.8200	1.8200	+13.043%	20	103	+1,795.604%
2025-10-07	1.6100	1.6100	1.6100	1.6100	-12.022%	5	86	+2,042.857%
2025-09-30	1.8300	1.8300	1.8300	1.8300	-1.081%	4	86	+1,785.246%
2025-09-26	1.9000	1.9000	1.8500	1.8500	+54.167%	4	86	+1,764.865%
2025-09-16	1.3500	1.3500	1.2000	1.2000	+6.195%	7	86	+2,775.000%
2025-09-15	1.3000	1.3000	1.1300	1.1300	-29.814%	11	86	+2,953.097%
2025-09-12	1.6100	1.6100	1.6100	1.6100	+9.524%	1	84	+2,042.857%
2025-09-08	1.4700	1.4700	1.4700	1.4700	-10.366%	7	84	+2,246.939%
2025-09-05	1.6400	1.6400	1.6400	1.6400	-48.265%	1	84	+2,003.659%
2025-08-26	3.3000	3.3000	3.1700	3.1700	-10.198%	2	83	+988.328%
2025-08-25	3.5300	3.5300	3.5300	3.5300	+3.824%	1	83	+877.337%
2025-08-22	3.4000	3.4000	3.4000	3.4000	+47.826%	2	84	+914.706%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+25.683%	2	84	+1,400.000%
2025-08-13	1.8300	1.8300	1.7900	1.8300	+35.556%	9	86	+1,785.246%
2025-08-04	1.3500	1.3500	1.3500	1.3500	-22.857%	7	86	+2,455.556%
2025-07-30	1.7200	1.7500	1.7200	1.7500	-3.315%	4	86	+1,871.429%
2025-07-29	1.8100	1.8100	1.8100	1.8100	+1.685%	2	85	+1,806.077%
2025-07-28	1.7800	1.7800	1.7800	1.7800	+20.270%	10	83	+1,838.202%
2025-07-25	1.4800	1.4800	1.4800	1.4800	-10.303%	1	73	+2,231.081%
2025-07-23	1.9000	2.4700	1.5300	1.6500	-68.269%	8	73	+1,990.909%
2025-07-21	5.3700	5.4500	5.1000	5.2000	-6.306%	4	70	+563.462%
2025-07-18	5.4000	5.5500	5.4000	5.5500	-11.905%	2	70	+521.622%
2025-07-11	6.2500	6.3000	6.2500	6.3000	+26.000%	3	70	+447.619%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+7.527%	1	68	+590.000%
2025-07-01	4.2000	4.6500	4.1500	4.6500	-0.641%	5	67	+641.935%
2025-06-30	4.6800	4.6800	4.6800	4.6800	+11.695%	1	65	+637.179%
2025-06-25	4.0200	4.1900	4.0200	4.1900	-3.899%	2	64	+723.389%
2025-06-24	4.1800	4.3600	4.1800	4.3600	+17.838%	2	64	+691.284%
2025-06-20	3.5000	3.7000	3.5000	3.7000	-6.329%	4	64	+832.432%
2025-06-18	3.7000	3.9500	3.7000	3.9500	+3.947%	2	64	+773.418%
2025-06-16	3.6000	3.8000	3.6000	3.8000	+2.703%	2	64	+807.895%
2025-06-13	3.5000	3.8000	3.5000	3.7000	-7.500%	8	64	+832.432%
2025-06-12	3.9000	4.0000	3.9000	4.0000	-9.091%	2	64	+762.500%
2025-06-11	4.3800	4.4000	4.0500	4.4000	+11.392%	5	64	+684.091%
2025-06-09	3.9500	3.9500	3.9500	3.9500	+17.910%	1	62	+773.418%
2025-06-06	3.2500	3.5000	3.1000	3.3500	+14.726%	10	63	+929.851%
2025-06-04	2.7400	2.9200	2.5100	2.9200	+17.742%	4	62	+1,081.507%
2025-05-29	2.2500	2.4800	2.2500	2.4800	+19.231%	2	62	+1,291.129%
2025-05-27	2.0800	2.0800	2.0800	2.0800	+20.231%	1	62	+1,558.654%
2025-05-23	1.7300	1.7300	1.7300	1.7300	-36.861%	2	61	+1,894.220%
2025-05-15	2.7400	2.7400	2.7400	2.7400	-5.517%	5	61	+1,159.124%
2025-05-13	2.6500	2.9000	2.6500	2.9000	+11.538%	4	64	+1,089.655%
2025-05-12	2.5000	2.6000	2.5000	2.6000	+53.846%	2	64	+1,226.923%
2025-05-09	1.5100	1.6900	1.5100	1.6900	+26.119%	6	65	+1,941.420%
2025-05-07	1.3400	1.3400	1.3400	1.3400	+52.273%	2	63	+2,474.627%
2025-04-23	0.8800	0.8800	0.8800	0.8800	+7.317%	2	63	+3,820.455%
2025-04-17	0.5000	0.8200	0.5000	0.8200	-21.905%	3	61	+4,107.317%
2025-04-14	1.5000	1.5000	1.0500	1.0500	+10.526%	3	61	+3,185.714%
2025-04-11	0.9800	0.9800	0.9500	0.9500	+26.667%	4	61	+3,531.579%
2025-04-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	61	+4,500.000%
2025-04-08	0.7500	0.7500	0.7500	0.7500	-44.444%	1	61	+4,500.000%
2025-04-03	1.3500	1.3500	1.3500	1.3500	-29.319%	1	60	+2,455.556%
2025-03-21	1.9100	1.9100	1.9100	1.9100	-14.350%	2	60	+1,706.283%
2025-03-17	2.2400	2.2400	2.2300	2.2300	+0.450%	2	60	+1,447.085%
2025-03-11	2.2200	2.2200	2.2200	2.2200	-29.299%	1	59	+1,454.054%
2025-03-10	3.1400	3.1400	3.1400	3.1400	+2.614%	1	59	+998.726%
2025-03-07	2.9200	3.0600	2.9200	3.0600	-4.969%	4	58	+1,027.451%
2025-03-06	3.0200	3.2200	3.0200	3.2200	-31.489%	2	58	+971.429%
2025-02-20	4.1000	4.7000	4.1000	4.7000	+101.717%	2	58	+634.043%
2025-02-18	2.1900	2.3300	2.1900	2.3300	+4.018%	2	56	+1,380.687%
2025-02-14	2.2000	2.2400	2.2000	2.2400	+17.277%	4	56	+1,440.179%
2025-02-12	1.9100	1.9100	1.9100	1.9100	+3.243%	1	56	+1,706.283%
2025-02-07	1.8500	1.8500	1.8500	1.8500	-14.747%	2	56	+1,764.865%
2025-02-06	2.1700	2.1700	2.1700	2.1700	-2.252%	1	55	+1,489.862%
2025-01-30	2.2200	2.2200	2.2200	2.2200	+21.311%	1	54	+1,454.054%
2025-01-28	1.8600	1.8600	1.8300	1.8300	-18.304%	2	54	+1,785.246%
2025-01-27	2.2400	2.2400	2.2400	2.2400	+0.448%	1	54	+1,440.179%
2025-01-24	2.3900	2.4400	2.2200	2.2300	-28.065%	116	53	+1,447.085%
2025-01-16	3.1000	3.1000	3.1000	3.1000	-17.333%	5	52	+1,012.903%
2025-01-14	3.7500	3.7500	3.7500	3.7500	-1.316%	36	47	+820.000%
2024-12-17	3.8000	3.8000	3.8000	3.8000	+5.556%	1	11	+807.895%
2024-12-16	3.6000	3.6000	3.6000	3.6000	-7.928%	1	11	+858.333%
2024-12-12	3.9100	3.9100	3.9100	3.9100	-18.542%	1	11	+782.353%
2024-12-04	2.8900	4.8000	2.8900	4.8000	-6.796%	12	10	+618.750%
2024-12-03	5.1000	5.4000	5.0900	5.1500	-7.540%	12	14	+569.903%
2024-11-22	5.5700	5.5700	5.5700	5.5700	-0.536%	2	2	+519.390%
2024-11-19	5.6000	5.6000	5.6000	5.6000	-14.504%	1	2	+516.071%
2024-11-15	6.3600	6.5500	6.3600	6.5500	-33.503%	10	2	+426.718%
2024-11-08	9.7900	9.8500	9.7900	9.8500	0.000%	10	5	+250.254%