Dark

TJX20260918C160
TJX Sep 18 2026 160.00 Call (TJX260918C00160000)
option OPRA

EOD

Jul 20, 2026

5.10+15.909%(+0.70)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.8000	5.1000	4.7500	5.1000	+15.909%	76	1,117	0.000%
2026-07-17	5.8200	6.0000	4.4000	4.4000	-2.222%	44	1,080	+15.909%
2026-07-16	4.7000	4.7000	4.5000	4.5000	+28.571%	26	1,086	+13.333%
2026-07-15	2.5500	3.5000	2.5500	3.5000	+27.273%	66	1,086	+45.714%
2026-07-14	3.1800	3.3000	2.7500	2.7500	-23.611%	62	1,069	+85.455%
2026-07-13	3.8000	4.0800	3.4000	3.6000	0.000%	94	1,017	+41.667%
2026-07-10	3.7000	3.8000	3.3100	3.6000	+7.463%	409	997	+41.667%
2026-07-09	4.2600	4.3400	3.2700	3.3500	-22.454%	189	716	+52.239%
2026-07-08	4.1000	4.4600	4.0900	4.3200	-4.846%	150	667	+18.056%
2026-07-07	4.7000	5.4100	4.5000	4.5400	+26.111%	16	665	+12.335%
2026-07-06	3.5000	3.7500	3.4000	3.6000	-23.404%	50	664	+41.667%
2026-07-02	3.6000	4.7000	3.5000	4.7000	+23.684%	86	640	+8.511%
2026-07-01	3.5000	3.8000	3.5000	3.8000	-7.090%	4	640	+34.211%
2026-06-30	4.0000	4.2000	4.0000	4.0900	+2.250%	23	640	+24.694%
2026-06-29	5.3500	5.3500	3.9000	4.0000	-27.273%	44	618	+27.500%
2026-06-26	6.3000	6.3000	5.5000	5.5000	-23.611%	32	615	-7.273%
2026-06-25	9.7300	9.7300	7.2000	7.2000	-33.333%	5	611	-29.167%
2026-06-22	11.4600	11.4600	10.8000	10.8000	-9.014%	6	611	-52.778%
2026-06-17	11.9000	12.1500	11.8700	11.8700	-6.535%	10	610	-57.035%
2026-06-16	13.0000	13.0000	12.7000	12.7000	+2.008%	6	610	-59.843%
2026-06-15	11.9000	12.4500	11.9000	12.4500	-7.090%	2	609	-59.036%
2026-06-12	14.6000	14.6000	13.4000	13.4000	-2.332%	3	609	-61.940%
2026-06-11	14.8500	14.8500	13.7200	13.7200	+1.630%	9	609	-62.828%
2026-06-10	11.2100	13.5000	11.2100	13.5000	+22.505%	16	615	-62.222%
2026-06-09	10.6000	11.0200	10.6000	11.0200	+23.128%	36	615	-53.721%
2026-06-08	9.6100	9.6100	8.9500	8.9500	-7.732%	3	650	-43.017%
2026-06-05	9.5000	9.7000	9.5000	9.7000	+23.567%	6	650	-47.423%
2026-06-04	7.8000	8.1800	7.8000	7.8500	0.000%	15	656	-35.032%
2026-06-03	6.0000	7.8500	6.0000	7.8500	+39.680%	13	646	-35.032%
2026-06-02	5.5000	5.6600	5.5000	5.6200	+2.555%	85	644	-9.253%
2026-06-01	5.8000	5.8000	5.4600	5.4800	-12.600%	12	586	-6.934%
2026-05-29	6.3000	6.3000	6.2700	6.2700	-5.000%	17	583	-18.660%
2026-05-28	7.1100	7.1100	6.2000	6.6000	-13.158%	162	567	-22.727%
2026-05-27	8.4000	8.4000	7.6000	7.6000	-8.323%	3	496	-32.895%
2026-05-26	8.2000	8.2900	8.2000	8.2900	+14.345%	3	496	-38.480%
2026-05-22	7.2500	7.2500	7.2500	7.2500	-8.228%	5	496	-29.655%
2026-05-21	8.8200	8.9000	7.7500	7.9000	-12.222%	6	501	-35.443%
2026-05-20	8.2500	9.6200	8.2500	9.0000	+66.667%	27	501	-43.333%
2026-05-19	5.5000	6.0000	5.4000	5.4000	+5.882%	25	499	-5.556%
2026-05-18	5.8000	5.8000	5.1000	5.1000	+10.870%	11	499	0.000%
2026-05-15	4.7000	4.7000	4.4000	4.6000	+2.222%	51	499	+10.870%
2026-05-14	4.2000	4.5000	4.2000	4.5000	+6.635%	23	468	+13.333%
2026-05-13	4.6000	4.6000	4.2200	4.2200	-15.600%	5	458	+20.853%
2026-05-12	5.4000	5.4000	5.0000	5.0000	+8.696%	7	458	+2.000%
2026-05-11	4.6600	4.6600	4.4000	4.6000	-33.237%	58	458	+10.870%
2026-05-08	6.8500	6.8900	6.8500	6.8900	+2.683%	2	428	-25.980%
2026-05-07	6.7100	6.7100	6.7100	6.7100	-9.324%	1	427	-23.994%
2026-05-06	6.5000	7.4000	6.5000	7.4000	+1.370%	5	427	-31.081%
2026-05-05	7.7000	7.8400	7.3000	7.3000	+6.881%	7	424	-30.137%
2026-05-04	7.6300	8.1000	6.8300	6.8300	-24.945%	16	423	-25.329%
2026-05-01	9.2000	9.2000	9.1000	9.1000	+12.346%	11	406	-43.956%
2026-04-30	8.0000	8.1000	8.0000	8.1000	+1.250%	12	406	-37.037%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-5.882%	5	404	-36.250%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-10.243%	1	404	-40.000%
2026-04-27	9.4700	9.4700	9.4700	9.4700	+4.066%	2	404	-46.146%
2026-04-24	8.8000	9.1000	8.6000	9.1000	-6.186%	4	406	-43.956%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-3.960%	1	402	-47.423%
2026-04-17	10.1000	10.1000	10.1000	10.1000	-9.821%	2	401	-49.505%
2026-04-15	11.1000	11.3000	11.1000	11.2000	+5.362%	8	399	-54.464%
2026-04-14	10.3000	10.6300	10.3000	10.6300	+6.300%	8	393	-52.023%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-10.714%	1	388	-49.000%
2026-04-08	11.4000	11.4000	11.0000	11.2000	-14.504%	20	388	-54.464%
2026-04-01	12.9000	13.2000	12.7000	13.1000	+31.658%	20	371	-61.069%
2026-03-30	10.4500	10.4500	9.9500	9.9500	-9.132%	6	369	-48.744%
2026-03-26	10.9500	10.9500	10.9500	10.9500	+8.416%	1	363	-53.425%
2026-03-20	10.0500	10.1000	10.0500	10.1000	+9.783%	10	364	-49.505%
2026-03-19	9.2000	9.2000	9.2000	9.2000	0.000%	1	355	-44.565%
2026-03-18	9.2500	9.2500	9.2000	9.2000	-1.604%	2	354	-44.565%
2026-03-17	9.3500	9.3500	9.0500	9.3500	-6.965%	10	353	-45.455%
2026-03-16	10.6000	10.6000	10.0500	10.0500	-2.427%	12	344	-49.254%
2026-03-13	10.4500	10.4500	10.3000	10.3000	-6.364%	3	337	-50.485%
2026-03-12	11.1000	11.1000	11.0000	11.0000	-18.216%	9	334	-53.636%
2026-03-10	12.6000	13.4500	12.6000	13.4500	+28.708%	12	325	-62.082%
2026-03-09	11.2000	11.4300	10.4500	10.4500	-19.615%	9	318	-51.196%
2026-03-04	13.0400	13.1000	12.8700	13.0000	+4.839%	32	317	-60.769%
2026-03-02	12.0500	13.0000	12.0500	12.4000	+2.058%	5	303	-58.871%
2026-02-27	12.1000	12.3500	12.1000	12.1500	+8.482%	39	301	-58.025%
2026-02-26	11.4500	11.4500	11.2000	11.2000	+12.000%	10	269	-54.464%
2026-02-25	13.1000	13.5000	9.9800	10.0000	-20.635%	321	413	-49.000%
2026-02-23	12.6000	12.6000	12.6000	12.6000	+9.375%	4	413	-59.524%
2026-02-20	11.5200	11.5200	11.5200	11.5200	+11.845%	1	409	-55.729%
2026-02-17	10.3000	10.3000	10.3000	10.3000	+12.691%	1	409	-50.485%
2026-02-10	9.4000	9.4000	9.1400	9.1400	-7.677%	143	408	-44.201%
2026-02-09	10.8000	10.8000	9.9000	9.9000	+20.732%	176	277	-48.485%
2026-02-03	8.2000	8.2000	8.2000	8.2000	+10.811%	2	102	-37.805%
2026-02-02	7.4000	7.4000	7.4000	7.4000	-29.457%	3	102	-31.081%
2026-01-21	10.2000	10.4900	10.1000	10.4900	-4.636%	13	99	-51.382%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-9.539%	1	95	-53.636%
2026-01-09	11.9600	12.1600	11.9600	12.1600	+20.995%	2	94	-58.059%
2026-01-05	9.9000	10.0500	9.8000	10.0500	-12.150%	46	128	-49.254%
2025-12-26	11.3800	11.4400	11.3800	11.4400	+1.689%	20	128	-55.420%
2025-12-10	11.2500	11.2500	11.2500	11.2500	+6.635%	10	108	-54.667%
2025-12-09	10.5500	10.5500	10.5500	10.5500	+4.455%	1	108	-51.659%
2025-12-08	10.1000	10.1000	10.0500	10.1000	+12.222%	15	108	-49.505%
2025-12-04	9.1000	9.1000	9.0000	9.0000	-12.621%	8	93	-43.333%
2025-11-28	10.3000	10.3000	10.3000	10.3000	+36.605%	1	88	-50.485%
2025-11-19	7.5400	7.5400	7.5400	7.5400	-4.557%	2	89	-32.361%
2025-11-18	7.9000	7.9000	7.9000	7.9000	-0.629%	7	89	-35.443%
2025-11-17	7.9000	7.9500	7.9000	7.9500	-5.357%	15	88	-35.849%
2025-11-14	8.5000	8.5000	8.4000	8.4000	+8.387%	17	74	-39.286%
2025-11-12	7.7500	7.7500	7.7500	7.7500	+27.049%	1	57	-34.194%
2025-10-23	6.2000	6.2000	6.1000	6.1000	-12.104%	3	57	-16.393%
2025-10-17	6.8500	6.9400	6.8500	6.9400	+2.663%	22	57	-26.513%
2025-10-16	6.7700	6.7700	6.7600	6.7600	-6.371%	22	70	-24.556%
2025-10-15	7.2200	7.2200	7.2200	7.2200	+37.262%	1	48	-29.363%
2025-10-09	5.2600	5.2600	5.2600	5.2600	+9.583%	1	48	-3.042%
2025-09-23	4.8000	4.8000	4.8000	4.8000	-3.030%	1	48	+6.250%
2025-09-09	4.9500	4.9500	4.9500	4.9500	-9.174%	3	48	+3.030%
2025-09-08	5.4500	5.4500	5.4500	5.4500	+10.101%	2	45	-6.422%
2025-09-03	4.9500	4.9500	4.9500	4.9500	+16.471%	2	44	+3.030%
2025-08-29	4.2500	4.2500	4.2500	4.2500	-22.727%	25	22	+20.000%
2025-08-20	5.5000	5.5000	5.5000	5.5000	+45.889%	1	22	-7.273%
2025-08-14	3.7700	3.7700	3.7700	3.7700	+0.533%	10	22	+35.279%
2025-08-13	3.7500	3.7500	3.7500	3.7500	+7.143%	5	27	+36.000%
2025-08-12	3.5000	3.5000	3.5000	3.5000	0.000%	2	22	+45.714%
2025-08-11	3.5000	3.5000	3.5000	3.5000	0.000%	2	20	+45.714%
2025-08-08	3.4500	3.5000	3.4500	3.5000	+4.478%	7	18	+45.714%
2025-08-07	3.3500	3.3500	3.3500	3.3500	+8.065%	1	12	+52.239%
2025-08-06	3.1000	3.1000	3.1000	3.1000	+20.623%	1	12	+64.516%
2025-08-05	2.3000	2.5700	2.3000	2.5700	+2.800%	10	11	+98.444%
2025-08-04	2.5000	2.5000	2.5000	2.5000	+12.108%	1	4	+104.000%
2025-07-10	2.1800	2.2300	2.1700	2.2300	-18.613%	4	4	+128.700%
2025-06-24	2.6000	2.7700	2.6000	2.7400	0.000%	12	3	+86.131%