Dark

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

EOD

Sep 3, 2026

5.95-1.653%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.1600	6.1900	5.9500	5.9500	-1.653%	3	2,710	0.000%
2026-09-02	6.0500	6.0500	6.0500	6.0500	-9.567%	1	2,710	-1.653%
2026-09-01	6.7600	6.7600	5.4000	6.6900	-23.103%	19	2,710	-11.061%
2026-08-31	9.1400	9.1400	8.5700	8.7000	+2.353%	7	2,710	-31.609%
2026-08-28	9.3000	9.3000	8.0500	8.5000	-26.724%	14	2,712	-30.000%
2026-08-27	11.5500	11.6700	11.5500	11.6000	+11.324%	3	2,719	-48.707%
2026-08-26	10.5700	10.5700	10.4200	10.4200	+2.057%	6	2,718	-42.898%
2026-08-25	10.0000	10.2100	9.8500	10.2100	+2.100%	13	2,716	-41.724%
2026-08-24	10.0000	10.0000	10.0000	10.0000	-15.966%	1	2,711	-40.500%
2026-08-21	11.9300	11.9700	11.6300	11.9000	-6.667%	29	2,710	-50.000%
2026-08-20	12.7500	12.7500	12.7500	12.7500	-15.563%	8	2,714	-53.333%
2026-08-18	15.9200	15.9200	15.1000	15.1000	-25.616%	9	2,706	-60.596%
2026-08-17	20.7000	20.7000	20.1500	20.3000	+15.341%	68	2,711	-70.690%
2026-08-14	18.4500	18.4500	17.6000	17.6000	-0.565%	6	2,707	-66.193%
2026-08-13	17.7000	17.7000	17.7000	17.7000	-3.437%	2	2,707	-66.384%
2026-08-12	21.2000	21.2000	18.3300	18.3300	-10.147%	20	2,705	-67.540%
2026-08-11	23.2500	23.2500	20.4000	20.4000	-7.273%	362	2,695	-70.833%
2026-08-10	23.3500	23.3500	22.0000	22.0000	-12.000%	2	2,335	-72.955%
2026-08-07	24.4500	25.3500	24.3500	25.0000	+2.669%	146	2,334	-76.200%
2026-08-06	24.0000	24.3500	24.0000	24.3500	+3.617%	2	2,258	-75.565%
2026-08-05	24.1800	24.1800	23.4500	23.5000	-10.237%	17	2,258	-74.681%
2026-08-04	26.1800	26.1800	26.1800	26.1800	+31.031%	10	2,247	-77.273%
2026-08-03	20.1500	20.4900	19.9800	19.9800	-15.874%	15	2,257	-70.220%
2026-07-31	24.2000	24.2000	23.7500	23.7500	-3.768%	5	2,261	-74.947%
2026-07-30	24.6800	24.6800	24.6800	24.6800	+10.425%	1	2,261	-75.891%
2026-07-29	22.7900	22.8000	22.0000	22.3500	-14.695%	17	2,260	-73.378%
2026-07-28	26.3000	26.3000	26.2000	26.2000	-8.392%	2	2,253	-77.290%
2026-07-27	28.6000	28.6000	28.6000	28.6000	+5.341%	13	2,253	-79.196%
2026-07-24	29.6000	29.7000	26.7500	27.1500	-8.524%	177	2,241	-78.085%
2026-07-23	28.6800	31.2900	28.5900	29.6800	-21.689%	128	2,257	-79.953%
2026-07-22	35.3000	38.7500	35.3000	37.9000	+9.855%	38	2,272	-84.301%
2026-07-20	36.3500	36.5800	34.4000	34.5000	-1.569%	17	2,265	-82.754%
2026-07-17	32.5300	35.0500	32.5300	35.0500	-6.133%	22	2,266	-83.024%
2026-07-16	36.5800	37.9000	36.5800	37.3400	-18.826%	10	2,275	-84.065%
2026-07-14	45.9000	46.3500	45.9000	46.0000	+4.784%	6	2,274	-87.065%
2026-07-13	44.0000	44.6500	43.9000	43.9000	-14.591%	13	2,276	-86.446%
2026-07-09	48.7800	51.4000	48.7800	51.4000	+12.719%	11	2,282	-88.424%
2026-07-08	46.6500	46.6500	45.6000	45.6000	+12.177%	4	2,274	-86.952%
2026-07-07	38.6500	40.6500	38.6500	40.6500	-9.767%	33	2,263	-85.363%
2026-07-06	45.0500	45.0500	45.0500	45.0500	+18.025%	1	2,243	-86.792%
2026-07-02	44.9700	44.9700	38.1500	38.1700	-6.262%	14	2,244	-84.412%
2026-06-30	38.0000	41.3000	38.0000	40.7200	+11.287%	12	2,244	-85.388%
2026-06-29	33.0000	36.5900	30.7400	36.5900	+3.070%	24	2,244	-83.739%
2026-06-26	43.9700	43.9700	35.5000	35.5000	-27.846%	19	2,244	-83.239%
2026-06-25	47.7500	49.3000	46.2500	49.2000	+10.936%	7	2,242	-87.907%
2026-06-24	44.0200	44.6500	43.8500	44.3500	-26.182%	11	2,241	-86.584%
2026-06-22	58.0800	60.2200	58.0800	60.0800	+13.081%	7	2,239	-90.097%
2026-06-18	51.8000	53.2000	50.5000	53.1300	+17.674%	95	2,179	-88.801%
2026-06-17	45.1500	45.1500	45.1500	45.1500	+2.381%	1	2,179	-86.822%
2026-06-16	48.9600	52.1000	44.1000	44.1000	-7.991%	10	2,179	-86.508%
2026-06-15	47.9300	47.9300	47.9300	47.9300	+14.010%	1	2,181	-87.586%
2026-06-12	41.4600	42.0400	41.4600	42.0400	+16.616%	18	2,181	-85.847%
2026-06-11	37.5500	37.5500	35.4600	36.0500	+6.061%	3	2,181	-83.495%
2026-06-10	34.8500	34.8500	33.6000	33.9900	-2.886%	15	2,181	-82.495%
2026-06-09	36.5800	36.5800	30.9300	35.0000	-5.405%	26	2,186	-83.000%
2026-06-08	36.6000	38.2300	36.6000	37.0000	+5.233%	13	2,184	-83.919%
2026-06-05	40.8800	40.8800	34.7000	35.1600	-21.254%	28	2,183	-83.077%
2026-06-04	45.3900	46.2900	43.1000	44.6500	-4.533%	18	2,178	-86.674%
2026-06-03	47.7500	48.1100	45.0000	46.7700	+6.006%	1,532	2,176	-87.278%
2026-06-02	40.5000	44.9000	40.5000	44.1200	+18.602%	1,562	2,473	-86.514%
2026-06-01	36.9000	38.0800	36.0700	37.2000	-28.102%	49	1,141	-84.005%
2026-05-28	49.7000	52.2600	49.7000	51.7400	+2.455%	5	1,154	-88.500%
2026-05-27	51.8200	51.8200	50.4500	50.5000	-8.845%	25	1,154	-88.218%
2026-05-26	49.5500	55.7200	49.5500	55.4000	+19.913%	323	1,137	-89.260%
2026-05-22	45.3200	47.3200	44.2500	46.2000	+25.543%	15	1,154	-87.121%
2026-05-21	37.1000	37.1000	36.8000	36.8000	-7.071%	7	1,145	-83.832%
2026-05-20	39.6000	39.6000	39.6000	39.6000	-4.000%	1	1,145	-84.975%
2026-05-19	38.0000	41.2500	36.0000	41.2500	+5.769%	4	1,144	-85.576%
2026-05-18	39.0000	39.0000	39.0000	39.0000	-5.225%	1	1,144	-84.744%
2026-05-15	41.8900	42.0500	41.1500	41.1500	-5.293%	12	1,144	-85.541%
2026-05-14	43.0500	45.0000	43.0500	43.4500	+0.184%	7	1,145	-86.306%
2026-05-13	40.6700	43.3700	39.4000	43.3700	+38.962%	30	1,146	-86.281%
2026-05-12	30.0000	31.2100	29.4500	31.2100	-7.663%	51	1,146	-80.936%
2026-05-11	33.0000	34.2000	31.5400	33.8000	+13.233%	36	1,146	-82.396%
2026-05-08	30.3500	30.3500	29.8500	29.8500	+9.341%	4	1,106	-80.067%
2026-05-07	26.8000	27.3000	26.7500	27.3000	-9.453%	20	1,104	-78.205%
2026-05-06	24.2300	30.1500	24.2300	30.1500	+23.819%	26	1,096	-80.265%
2026-05-05	23.0000	25.0000	23.0000	24.3500	+5.870%	36	1,078	-75.565%
2026-05-01	22.7500	23.0000	22.7000	23.0000	+0.877%	6	1,059	-74.130%
2026-04-30	20.2500	22.8000	20.2500	22.8000	+34.118%	16	1,059	-73.904%
2026-04-28	17.0000	17.0000	16.5000	17.0000	-6.593%	260	1,054	-65.000%
2026-04-27	20.0000	20.0000	17.5500	18.2000	-16.705%	250	1,090	-67.308%
2026-04-24	24.2000	24.2000	21.2500	21.8500	+1.817%	21	1,247	-72.769%
2026-04-23	14.5000	24.1300	14.5000	21.4600	+186.133%	77	1,227	-72.274%
2026-04-22	6.5000	8.0000	6.5000	7.5000	+20.000%	262	1,179	-20.667%
2026-04-21	6.1000	6.3500	5.9600	6.2500	+10.619%	712	508	-4.800%
2026-04-20	5.0500	5.6500	5.0500	5.6500	+15.306%	40	508	+5.310%
2026-04-17	4.7000	4.9000	4.7000	4.9000	+47.147%	3	504	+21.429%
2026-04-14	3.3300	3.3300	3.3300	3.3300	+7.419%	1	507	+78.679%
2026-04-09	3.1500	3.4000	2.6200	3.1000	+121.429%	207	522	+91.935%
2026-04-02	1.4400	1.6100	1.4000	1.4000	-42.857%	7	592	+325.000%
2026-03-06	2.4000	2.4800	2.4000	2.4500	-24.615%	7	592	+142.857%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-0.612%	1	592	+83.077%
2026-03-03	3.3400	3.3400	3.2600	3.2700	-45.042%	3	593	+81.957%
2026-02-23	6.3000	6.3000	5.8300	5.9500	-17.818%	19	607	0.000%
2026-02-18	7.2400	7.2400	7.2400	7.2400	+5.080%	2	611	-17.818%
2026-02-11	6.8900	6.8900	6.8900	6.8900	-2.958%	1	613	-13.643%
2026-02-06	6.8500	7.1000	6.8500	7.1000	+3.198%	10	614	-16.197%
2026-02-03	6.7500	7.3500	6.7500	6.8800	+25.091%	18	614	-13.517%
2026-01-30	5.1000	5.5000	5.0000	5.5000	+4.563%	8	617	+8.182%
2026-01-29	4.7000	5.7000	4.7000	5.2600	+9.129%	194	617	+13.118%
2026-01-28	3.4600	5.0000	3.4600	4.8200	+107.759%	440	888	+23.444%
2026-01-23	2.2500	2.3200	2.2500	2.3200	-13.755%	4	957	+156.466%
2026-01-16	2.5700	2.6900	2.5600	2.6900	+7.600%	4	957	+121.190%
2026-01-09	2.5000	2.5000	2.5000	2.5000	-5.660%	1	957	+138.000%
2026-01-07	2.6500	2.6500	2.6500	2.6500	-2.214%	1	957	+124.528%
2026-01-06	2.8000	2.8000	2.4700	2.7100	+35.500%	3	958	+119.557%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+39.860%	1	957	+197.500%
2026-01-02	1.5500	1.5500	1.3800	1.4300	+3.623%	61	957	+316.084%
2025-12-31	1.5200	1.5600	1.3500	1.3800	-25.405%	77	827	+331.159%
2025-12-19	1.9900	2.0000	1.8500	1.8500	-23.554%	10	827	+221.622%
2025-12-12	2.4200	2.4200	2.4200	2.4200	-8.679%	1	827	+145.868%
2025-12-08	2.6500	2.6500	2.6500	2.6500	-4.676%	1	827	+124.528%
2025-12-04	2.7800	2.7800	2.7800	2.7800	+0.725%	1	827	+114.029%
2025-12-03	2.3000	2.7600	2.3000	2.7600	+67.273%	8	827	+115.580%
2025-12-02	1.6500	1.6500	1.6500	1.6500	+4.430%	9	826	+260.606%
2025-11-24	1.5400	1.5800	1.5400	1.5800	+27.419%	3	827	+276.582%
2025-11-21	1.4500	1.5000	1.2100	1.2400	-17.333%	55	827	+379.839%
2025-11-18	1.5000	1.5000	1.5000	1.5000	+11.940%	5	775	+296.667%
2025-11-17	1.6000	1.6400	1.3400	1.3400	-24.719%	120	770	+344.030%
2025-11-14	1.7800	1.7800	1.7800	1.7800	+0.565%	11	655	+234.270%
2025-11-13	2.0000	2.0000	1.7700	1.7700	+5.357%	3	645	+236.158%
2025-11-12	1.6800	1.6800	1.6800	1.6800	+1.205%	3	642	+254.167%
2025-11-11	1.6600	1.6600	1.6600	1.6600	+7.097%	16	642	+258.434%
2025-11-10	1.6000	1.6000	1.5500	1.5500	+3.333%	52	642	+283.871%
2025-11-07	1.3600	1.5000	1.3600	1.5000	-9.091%	20	600	+296.667%
2025-11-06	1.5500	1.6500	1.2700	1.6500	+3.125%	68	600	+260.606%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+19.403%	1	552	+271.875%
2025-11-04	1.3000	1.4500	1.2700	1.3400	-10.067%	312	552	+344.030%
2025-11-03	1.5000	1.5000	1.3300	1.4900	+31.858%	55	231	+299.329%
2025-10-31	1.2800	1.3600	1.1000	1.1300	-1.739%	117	231	+426.549%
2025-10-30	1.1500	1.1500	1.1500	1.1500	-31.548%	9	129	+417.391%
2025-10-23	1.6000	1.6800	1.5600	1.6800	-1.176%	3	129	+254.167%
2025-10-22	1.3500	1.7000	1.3500	1.7000	-8.108%	2	127	+250.000%
2025-10-21	2.0000	2.0000	1.8500	1.8500	+2.778%	2	103	+221.622%
2025-10-17	1.8000	1.8000	1.8000	1.8000	+2.857%	3	102	+230.556%
2025-10-15	1.7500	1.7500	1.7500	1.7500	+2.941%	2	105	+240.000%
2025-10-13	1.7000	1.7000	1.7000	1.7000	-6.593%	1	103	+250.000%
2025-10-08	1.8500	1.8500	1.8200	1.8200	+13.043%	20	103	+226.923%
2025-10-07	1.6100	1.6100	1.6100	1.6100	-12.022%	5	86	+269.565%
2025-09-30	1.8300	1.8300	1.8300	1.8300	-1.081%	4	86	+225.137%
2025-09-26	1.9000	1.9000	1.8500	1.8500	+54.167%	4	86	+221.622%
2025-09-16	1.3500	1.3500	1.2000	1.2000	+6.195%	7	86	+395.833%
2025-09-15	1.3000	1.3000	1.1300	1.1300	-29.814%	11	86	+426.549%
2025-09-12	1.6100	1.6100	1.6100	1.6100	+9.524%	1	84	+269.565%
2025-09-08	1.4700	1.4700	1.4700	1.4700	-10.366%	7	84	+304.762%
2025-09-05	1.6400	1.6400	1.6400	1.6400	-48.265%	1	84	+262.805%
2025-08-26	3.3000	3.3000	3.1700	3.1700	-10.198%	2	83	+87.697%
2025-08-25	3.5300	3.5300	3.5300	3.5300	+3.824%	1	83	+68.555%
2025-08-22	3.4000	3.4000	3.4000	3.4000	+47.826%	2	84	+75.000%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+25.683%	2	84	+158.696%
2025-08-13	1.8300	1.8300	1.7900	1.8300	+35.556%	9	86	+225.137%
2025-08-04	1.3500	1.3500	1.3500	1.3500	-22.857%	7	86	+340.741%
2025-07-30	1.7200	1.7500	1.7200	1.7500	-3.315%	4	86	+240.000%
2025-07-29	1.8100	1.8100	1.8100	1.8100	+1.685%	2	85	+228.729%
2025-07-28	1.7800	1.7800	1.7800	1.7800	+20.270%	10	83	+234.270%
2025-07-25	1.4800	1.4800	1.4800	1.4800	-10.303%	1	73	+302.027%
2025-07-23	1.9000	2.4700	1.5300	1.6500	-68.269%	8	73	+260.606%
2025-07-21	5.3700	5.4500	5.1000	5.2000	-6.306%	4	70	+14.423%
2025-07-18	5.4000	5.5500	5.4000	5.5500	-11.905%	2	70	+7.207%
2025-07-11	6.2500	6.3000	6.2500	6.3000	+26.000%	3	70	-5.556%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+7.527%	1	68	+19.000%
2025-07-01	4.2000	4.6500	4.1500	4.6500	-0.641%	5	67	+27.957%
2025-06-30	4.6800	4.6800	4.6800	4.6800	+11.695%	1	65	+27.137%
2025-06-25	4.0200	4.1900	4.0200	4.1900	-3.899%	2	64	+42.005%
2025-06-24	4.1800	4.3600	4.1800	4.3600	+17.838%	2	64	+36.468%
2025-06-20	3.5000	3.7000	3.5000	3.7000	-6.329%	4	64	+60.811%
2025-06-18	3.7000	3.9500	3.7000	3.9500	+3.947%	2	64	+50.633%
2025-06-16	3.6000	3.8000	3.6000	3.8000	+2.703%	2	64	+56.579%
2025-06-13	3.5000	3.8000	3.5000	3.7000	-7.500%	8	64	+60.811%
2025-06-12	3.9000	4.0000	3.9000	4.0000	-9.091%	2	64	+48.750%
2025-06-11	4.3800	4.4000	4.0500	4.4000	+11.392%	5	64	+35.227%
2025-06-09	3.9500	3.9500	3.9500	3.9500	+17.910%	1	62	+50.633%
2025-06-06	3.2500	3.5000	3.1000	3.3500	+14.726%	10	63	+77.612%
2025-06-04	2.7400	2.9200	2.5100	2.9200	+17.742%	4	62	+103.767%
2025-05-29	2.2500	2.4800	2.2500	2.4800	+19.231%	2	62	+139.919%
2025-05-27	2.0800	2.0800	2.0800	2.0800	+20.231%	1	62	+186.058%
2025-05-23	1.7300	1.7300	1.7300	1.7300	-36.861%	2	61	+243.931%
2025-05-15	2.7400	2.7400	2.7400	2.7400	-5.517%	5	61	+117.153%
2025-05-13	2.6500	2.9000	2.6500	2.9000	+11.538%	4	64	+105.172%
2025-05-12	2.5000	2.6000	2.5000	2.6000	+53.846%	2	64	+128.846%
2025-05-09	1.5100	1.6900	1.5100	1.6900	+26.119%	6	65	+252.071%
2025-05-07	1.3400	1.3400	1.3400	1.3400	+52.273%	2	63	+344.030%
2025-04-23	0.8800	0.8800	0.8800	0.8800	+7.317%	2	63	+576.136%
2025-04-17	0.5000	0.8200	0.5000	0.8200	-21.905%	3	61	+625.610%
2025-04-14	1.5000	1.5000	1.0500	1.0500	+10.526%	3	61	+466.667%
2025-04-11	0.9800	0.9800	0.9500	0.9500	+26.667%	4	61	+526.316%
2025-04-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	61	+693.333%
2025-04-08	0.7500	0.7500	0.7500	0.7500	-44.444%	1	61	+693.333%
2025-04-03	1.3500	1.3500	1.3500	1.3500	-29.319%	1	60	+340.741%
2025-03-21	1.9100	1.9100	1.9100	1.9100	-14.350%	2	60	+211.518%
2025-03-17	2.2400	2.2400	2.2300	2.2300	+0.450%	2	60	+166.816%
2025-03-11	2.2200	2.2200	2.2200	2.2200	-29.299%	1	59	+168.018%
2025-03-10	3.1400	3.1400	3.1400	3.1400	+2.614%	1	59	+89.490%
2025-03-07	2.9200	3.0600	2.9200	3.0600	-4.969%	4	58	+94.444%
2025-03-06	3.0200	3.2200	3.0200	3.2200	-31.489%	2	58	+84.783%
2025-02-20	4.1000	4.7000	4.1000	4.7000	+101.717%	2	58	+26.596%
2025-02-18	2.1900	2.3300	2.1900	2.3300	+4.018%	2	56	+155.365%
2025-02-14	2.2000	2.2400	2.2000	2.2400	+17.277%	4	56	+165.625%
2025-02-12	1.9100	1.9100	1.9100	1.9100	+3.243%	1	56	+211.518%
2025-02-07	1.8500	1.8500	1.8500	1.8500	-14.747%	2	56	+221.622%
2025-02-06	2.1700	2.1700	2.1700	2.1700	-2.252%	1	55	+174.194%
2025-01-30	2.2200	2.2200	2.2200	2.2200	+21.311%	1	54	+168.018%
2025-01-28	1.8600	1.8600	1.8300	1.8300	-18.304%	2	54	+225.137%
2025-01-27	2.2400	2.2400	2.2400	2.2400	+0.448%	1	54	+165.625%
2025-01-24	2.3900	2.4400	2.2200	2.2300	-28.065%	116	53	+166.816%
2025-01-16	3.1000	3.1000	3.1000	3.1000	-17.333%	5	52	+91.935%
2025-01-14	3.7500	3.7500	3.7500	3.7500	-1.316%	36	47	+58.667%
2024-12-17	3.8000	3.8000	3.8000	3.8000	+5.556%	1	11	+56.579%
2024-12-16	3.6000	3.6000	3.6000	3.6000	-7.928%	1	11	+65.278%
2024-12-12	3.9100	3.9100	3.9100	3.9100	-18.542%	1	11	+52.174%
2024-12-04	2.8900	4.8000	2.8900	4.8000	-6.796%	12	10	+23.958%
2024-12-03	5.1000	5.4000	5.0900	5.1500	-7.540%	12	14	+15.534%
2024-11-22	5.5700	5.5700	5.5700	5.5700	-0.536%	2	2	+6.822%
2024-11-19	5.6000	5.6000	5.6000	5.6000	-14.504%	1	2	+6.250%
2024-11-15	6.3600	6.5500	6.3600	6.5500	-33.503%	10	2	-9.160%
2024-11-08	9.7900	9.8500	9.7900	9.8500	0.000%	10	5	-39.594%