Dark

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

EOD

Sep 2, 2026

0.0300-70.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0300	0.0300	0.0300	0.0300	-70.000%	1	1,566	0.000%
2026-09-01	0.0100	0.1000	0.0100	0.1000	+233.333%	3	1,567	-70.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,567	0.000%
2026-08-28	0.0500	0.0500	0.0100	0.0100	-83.333%	15	1,567	+200.000%
2026-08-27	0.0500	0.0900	0.0500	0.0600	+20.000%	16	1,579	-50.000%
2026-08-26	0.0500	0.0800	0.0500	0.0500	-37.500%	218	1,579	-40.000%
2026-08-25	0.0700	0.0800	0.0700	0.0800	0.000%	6	1,419	-62.500%
2026-08-24	0.0500	0.0900	0.0500	0.0800	-20.000%	30	1,421	-62.500%
2026-08-21	0.1700	0.1700	0.1000	0.1000	-28.571%	177	1,415	-70.000%
2026-08-20	0.2000	0.2000	0.1000	0.1400	-54.839%	39	1,358	-78.571%
2026-08-19	0.1500	1.0000	0.1500	0.3100	-82.778%	408	1,355	-90.323%
2026-08-18	2.2300	2.4400	1.7000	1.8000	-2.703%	127	1,259	-98.333%
2026-08-17	2.0000	2.2000	1.7500	1.8500	-13.953%	113	1,217	-98.378%
2026-08-14	3.0400	3.0400	2.1000	2.1500	-12.245%	57	1,186	-98.605%
2026-08-13	2.6200	2.6400	2.1300	2.4500	+6.522%	53	1,158	-98.776%
2026-08-12	2.3100	3.0000	2.2600	2.3000	-34.286%	64	1,172	-98.696%
2026-08-11	4.4000	4.7000	3.5000	3.5000	-27.984%	76	1,167	-99.143%
2026-08-10	5.8000	5.8000	4.8600	4.8600	-24.651%	39	1,191	-99.383%
2026-08-07	6.1500	6.9000	6.0000	6.4500	-2.273%	29	1,194	-99.535%
2026-08-06	6.5000	6.6000	5.9800	6.6000	+5.263%	11	1,199	-99.545%
2026-08-05	6.1300	6.3000	5.5500	6.2700	+24.158%	28	1,204	-99.522%
2026-08-04	5.0000	5.6000	4.2200	5.0500	+4.124%	185	1,199	-99.406%
2026-08-03	6.3000	6.3000	4.3200	4.8500	-7.619%	136	1,100	-99.381%
2026-07-31	5.6000	5.6000	5.1100	5.2500	-15.730%	11	1,056	-99.429%
2026-07-30	6.3100	6.3100	5.4000	6.2300	-15.811%	17	1,051	-99.518%
2026-07-29	6.7000	8.1000	6.7000	7.4000	+13.671%	27	1,050	-99.595%
2026-07-28	6.8900	7.4000	6.2000	6.5100	+27.647%	42	1,059	-99.539%
2026-07-27	4.7600	5.2000	4.7600	5.1000	+10.870%	23	1,057	-99.412%
2026-07-24	4.2000	4.6000	4.2000	4.6000	+15.000%	94	1,053	-99.348%
2026-07-23	4.0000	4.0000	3.8000	4.0000	-11.111%	9	1,104	-99.250%
2026-07-22	5.2000	5.2000	4.5000	4.5000	+2.273%	39	1,105	-99.333%
2026-07-21	4.2000	4.4000	3.9000	4.4000	-13.725%	44	1,117	-99.318%
2026-07-20	4.8000	5.1000	4.7500	5.1000	+15.909%	76	1,117	-99.412%
2026-07-17	5.8200	6.0000	4.4000	4.4000	-2.222%	44	1,080	-99.318%
2026-07-16	4.7000	4.7000	4.5000	4.5000	+28.571%	26	1,086	-99.333%
2026-07-15	2.5500	3.5000	2.5500	3.5000	+27.273%	66	1,086	-99.143%
2026-07-14	3.1800	3.3000	2.7500	2.7500	-23.611%	62	1,069	-98.909%
2026-07-13	3.8000	4.0800	3.4000	3.6000	0.000%	94	1,017	-99.167%
2026-07-10	3.7000	3.8000	3.3100	3.6000	+7.463%	409	997	-99.167%
2026-07-09	4.2600	4.3400	3.2700	3.3500	-22.454%	189	716	-99.104%
2026-07-08	4.1000	4.4600	4.0900	4.3200	-4.846%	150	667	-99.306%
2026-07-07	4.7000	5.4100	4.5000	4.5400	+26.111%	16	665	-99.339%
2026-07-06	3.5000	3.7500	3.4000	3.6000	-23.404%	50	664	-99.167%
2026-07-02	3.6000	4.7000	3.5000	4.7000	+23.684%	86	640	-99.362%
2026-07-01	3.5000	3.8000	3.5000	3.8000	-7.090%	4	640	-99.211%
2026-06-30	4.0000	4.2000	4.0000	4.0900	+2.250%	23	640	-99.267%
2026-06-29	5.3500	5.3500	3.9000	4.0000	-27.273%	44	618	-99.250%
2026-06-26	6.3000	6.3000	5.5000	5.5000	-23.611%	32	615	-99.455%
2026-06-25	9.7300	9.7300	7.2000	7.2000	-33.333%	5	611	-99.583%
2026-06-22	11.4600	11.4600	10.8000	10.8000	-9.014%	6	611	-99.722%
2026-06-17	11.9000	12.1500	11.8700	11.8700	-6.535%	10	610	-99.747%
2026-06-16	13.0000	13.0000	12.7000	12.7000	+2.008%	6	610	-99.764%
2026-06-15	11.9000	12.4500	11.9000	12.4500	-7.090%	2	609	-99.759%
2026-06-12	14.6000	14.6000	13.4000	13.4000	-2.332%	3	609	-99.776%
2026-06-11	14.8500	14.8500	13.7200	13.7200	+1.630%	9	609	-99.781%
2026-06-10	11.2100	13.5000	11.2100	13.5000	+22.505%	16	615	-99.778%
2026-06-09	10.6000	11.0200	10.6000	11.0200	+23.128%	36	615	-99.728%
2026-06-08	9.6100	9.6100	8.9500	8.9500	-7.732%	3	650	-99.665%
2026-06-05	9.5000	9.7000	9.5000	9.7000	+23.567%	6	650	-99.691%
2026-06-04	7.8000	8.1800	7.8000	7.8500	0.000%	15	656	-99.618%
2026-06-03	6.0000	7.8500	6.0000	7.8500	+39.680%	13	646	-99.618%
2026-06-02	5.5000	5.6600	5.5000	5.6200	+2.555%	85	644	-99.466%
2026-06-01	5.8000	5.8000	5.4600	5.4800	-12.600%	12	586	-99.453%
2026-05-29	6.3000	6.3000	6.2700	6.2700	-5.000%	17	583	-99.522%
2026-05-28	7.1100	7.1100	6.2000	6.6000	-13.158%	162	567	-99.545%
2026-05-27	8.4000	8.4000	7.6000	7.6000	-8.323%	3	496	-99.605%
2026-05-26	8.2000	8.2900	8.2000	8.2900	+14.345%	3	496	-99.638%
2026-05-22	7.2500	7.2500	7.2500	7.2500	-8.228%	5	496	-99.586%
2026-05-21	8.8200	8.9000	7.7500	7.9000	-12.222%	6	501	-99.620%
2026-05-20	8.2500	9.6200	8.2500	9.0000	+66.667%	27	501	-99.667%
2026-05-19	5.5000	6.0000	5.4000	5.4000	+5.882%	25	499	-99.444%
2026-05-18	5.8000	5.8000	5.1000	5.1000	+10.870%	11	499	-99.412%
2026-05-15	4.7000	4.7000	4.4000	4.6000	+2.222%	51	499	-99.348%
2026-05-14	4.2000	4.5000	4.2000	4.5000	+6.635%	23	468	-99.333%
2026-05-13	4.6000	4.6000	4.2200	4.2200	-15.600%	5	458	-99.289%
2026-05-12	5.4000	5.4000	5.0000	5.0000	+8.696%	7	458	-99.400%
2026-05-11	4.6600	4.6600	4.4000	4.6000	-33.237%	58	458	-99.348%
2026-05-08	6.8500	6.8900	6.8500	6.8900	+2.683%	2	428	-99.565%
2026-05-07	6.7100	6.7100	6.7100	6.7100	-9.324%	1	427	-99.553%
2026-05-06	6.5000	7.4000	6.5000	7.4000	+1.370%	5	427	-99.595%
2026-05-05	7.7000	7.8400	7.3000	7.3000	+6.881%	7	424	-99.589%
2026-05-04	7.6300	8.1000	6.8300	6.8300	-24.945%	16	423	-99.561%
2026-05-01	9.2000	9.2000	9.1000	9.1000	+12.346%	11	406	-99.670%
2026-04-30	8.0000	8.1000	8.0000	8.1000	+1.250%	12	406	-99.630%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-5.882%	5	404	-99.625%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-10.243%	1	404	-99.647%
2026-04-27	9.4700	9.4700	9.4700	9.4700	+4.066%	2	404	-99.683%
2026-04-24	8.8000	9.1000	8.6000	9.1000	-6.186%	4	406	-99.670%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-3.960%	1	402	-99.691%
2026-04-17	10.1000	10.1000	10.1000	10.1000	-9.821%	2	401	-99.703%
2026-04-15	11.1000	11.3000	11.1000	11.2000	+5.362%	8	399	-99.732%
2026-04-14	10.3000	10.6300	10.3000	10.6300	+6.300%	8	393	-99.718%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-10.714%	1	388	-99.700%
2026-04-08	11.4000	11.4000	11.0000	11.2000	-14.504%	20	388	-99.732%
2026-04-01	12.9000	13.2000	12.7000	13.1000	+31.658%	20	371	-99.771%
2026-03-30	10.4500	10.4500	9.9500	9.9500	-9.132%	6	369	-99.698%
2026-03-26	10.9500	10.9500	10.9500	10.9500	+8.416%	1	363	-99.726%
2026-03-20	10.0500	10.1000	10.0500	10.1000	+9.783%	10	364	-99.703%
2026-03-19	9.2000	9.2000	9.2000	9.2000	0.000%	1	355	-99.674%
2026-03-18	9.2500	9.2500	9.2000	9.2000	-1.604%	2	354	-99.674%
2026-03-17	9.3500	9.3500	9.0500	9.3500	-6.965%	10	353	-99.679%
2026-03-16	10.6000	10.6000	10.0500	10.0500	-2.427%	12	344	-99.701%
2026-03-13	10.4500	10.4500	10.3000	10.3000	-6.364%	3	337	-99.709%
2026-03-12	11.1000	11.1000	11.0000	11.0000	-18.216%	9	334	-99.727%
2026-03-10	12.6000	13.4500	12.6000	13.4500	+28.708%	12	325	-99.777%
2026-03-09	11.2000	11.4300	10.4500	10.4500	-19.615%	9	318	-99.713%
2026-03-04	13.0400	13.1000	12.8700	13.0000	+4.839%	32	317	-99.769%
2026-03-02	12.0500	13.0000	12.0500	12.4000	+2.058%	5	303	-99.758%
2026-02-27	12.1000	12.3500	12.1000	12.1500	+8.482%	39	301	-99.753%
2026-02-26	11.4500	11.4500	11.2000	11.2000	+12.000%	10	269	-99.732%
2026-02-25	13.1000	13.5000	9.9800	10.0000	-20.635%	321	413	-99.700%
2026-02-23	12.6000	12.6000	12.6000	12.6000	+9.375%	4	413	-99.762%
2026-02-20	11.5200	11.5200	11.5200	11.5200	+11.845%	1	409	-99.740%
2026-02-17	10.3000	10.3000	10.3000	10.3000	+12.691%	1	409	-99.709%
2026-02-10	9.4000	9.4000	9.1400	9.1400	-7.677%	143	408	-99.672%
2026-02-09	10.8000	10.8000	9.9000	9.9000	+20.732%	176	277	-99.697%
2026-02-03	8.2000	8.2000	8.2000	8.2000	+10.811%	2	102	-99.634%
2026-02-02	7.4000	7.4000	7.4000	7.4000	-29.457%	3	102	-99.595%
2026-01-21	10.2000	10.4900	10.1000	10.4900	-4.636%	13	99	-99.714%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-9.539%	1	95	-99.727%
2026-01-09	11.9600	12.1600	11.9600	12.1600	+20.995%	2	94	-99.753%
2026-01-05	9.9000	10.0500	9.8000	10.0500	-12.150%	46	128	-99.701%
2025-12-26	11.3800	11.4400	11.3800	11.4400	+1.689%	20	128	-99.738%
2025-12-10	11.2500	11.2500	11.2500	11.2500	+6.635%	10	108	-99.733%
2025-12-09	10.5500	10.5500	10.5500	10.5500	+4.455%	1	108	-99.716%
2025-12-08	10.1000	10.1000	10.0500	10.1000	+12.222%	15	108	-99.703%
2025-12-04	9.1000	9.1000	9.0000	9.0000	-12.621%	8	93	-99.667%
2025-11-28	10.3000	10.3000	10.3000	10.3000	+36.605%	1	88	-99.709%
2025-11-19	7.5400	7.5400	7.5400	7.5400	-4.557%	2	89	-99.602%
2025-11-18	7.9000	7.9000	7.9000	7.9000	-0.629%	7	89	-99.620%
2025-11-17	7.9000	7.9500	7.9000	7.9500	-5.357%	15	88	-99.623%
2025-11-14	8.5000	8.5000	8.4000	8.4000	+8.387%	17	74	-99.643%
2025-11-12	7.7500	7.7500	7.7500	7.7500	+27.049%	1	57	-99.613%
2025-10-23	6.2000	6.2000	6.1000	6.1000	-12.104%	3	57	-99.508%
2025-10-17	6.8500	6.9400	6.8500	6.9400	+2.663%	22	57	-99.568%
2025-10-16	6.7700	6.7700	6.7600	6.7600	-6.371%	22	70	-99.556%
2025-10-15	7.2200	7.2200	7.2200	7.2200	+37.262%	1	48	-99.584%
2025-10-09	5.2600	5.2600	5.2600	5.2600	+9.583%	1	48	-99.430%
2025-09-23	4.8000	4.8000	4.8000	4.8000	-3.030%	1	48	-99.375%
2025-09-09	4.9500	4.9500	4.9500	4.9500	-9.174%	3	48	-99.394%
2025-09-08	5.4500	5.4500	5.4500	5.4500	+10.101%	2	45	-99.450%
2025-09-03	4.9500	4.9500	4.9500	4.9500	+16.471%	2	44	-99.394%
2025-08-29	4.2500	4.2500	4.2500	4.2500	-22.727%	25	22	-99.294%
2025-08-20	5.5000	5.5000	5.5000	5.5000	+45.889%	1	22	-99.455%
2025-08-14	3.7700	3.7700	3.7700	3.7700	+0.533%	10	22	-99.204%
2025-08-13	3.7500	3.7500	3.7500	3.7500	+7.143%	5	27	-99.200%
2025-08-12	3.5000	3.5000	3.5000	3.5000	0.000%	2	22	-99.143%
2025-08-11	3.5000	3.5000	3.5000	3.5000	0.000%	2	20	-99.143%
2025-08-08	3.4500	3.5000	3.4500	3.5000	+4.478%	7	18	-99.143%
2025-08-07	3.3500	3.3500	3.3500	3.3500	+8.065%	1	12	-99.104%
2025-08-06	3.1000	3.1000	3.1000	3.1000	+20.623%	1	12	-99.032%
2025-08-05	2.3000	2.5700	2.3000	2.5700	+2.800%	10	11	-98.833%
2025-08-04	2.5000	2.5000	2.5000	2.5000	+12.108%	1	4	-98.800%
2025-07-10	2.1800	2.2300	2.1700	2.2300	-18.613%	4	4	-98.655%
2025-06-24	2.6000	2.7700	2.6000	2.7400	0.000%	12	3	-98.905%