Dark

TJX20260918C165
TJX Sep 18 2026 165.00 Call (TJX260918C00165000)
option OPRA

EOD

Jul 21, 2026

2.73-17.273%(-0.57)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.6200	2.9000	2.6200	2.7300	-17.273%	46	1,552	0.000%
2026-07-20	3.2000	3.4400	3.1100	3.3000	-1.493%	40	1,551	-17.273%
2026-07-17	3.4700	3.4700	3.3000	3.3500	+15.517%	4	1,531	-18.507%
2026-07-16	2.1300	3.0900	2.1300	2.9000	+38.095%	23	1,531	-5.862%
2026-07-15	1.7300	2.1000	1.7300	2.1000	+16.667%	10	1,519	+30.000%
2026-07-14	1.8300	1.8300	1.6500	1.8000	-20.000%	1,693	1,514	+51.667%
2026-07-13	2.3800	2.3800	2.2500	2.2500	-2.174%	6	2,512	+21.333%
2026-07-10	2.2700	2.3000	2.2700	2.3000	0.000%	8	2,510	+18.696%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-16.364%	2	2,509	+18.696%
2026-07-08	2.7100	2.7500	2.7100	2.7500	-10.423%	5	2,507	-0.727%
2026-07-07	3.6000	3.6000	2.5900	3.0700	+22.800%	1,724	2,511	-11.075%
2026-07-06	2.7000	2.7000	2.2500	2.5000	-19.355%	33	863	+9.200%
2026-07-02	3.0000	3.1000	2.8500	3.1000	+31.915%	4	849	-11.935%
2026-07-01	2.2900	2.3500	2.2600	2.3500	-7.843%	6	849	+16.170%
2026-06-30	2.6000	2.7000	2.5500	2.5500	+3.659%	5	853	+7.059%
2026-06-29	3.4000	3.4000	2.4600	2.4600	-34.400%	45	848	+10.976%
2026-06-26	4.0000	4.2000	3.7500	3.7500	-1.316%	3	818	-27.200%
2026-06-25	5.9000	7.0000	3.8000	3.8000	-57.303%	36	816	-28.158%
2026-06-24	8.7000	8.9500	8.1000	8.9000	+12.944%	305	806	-69.326%
2026-06-23	8.3000	8.3000	7.8800	7.8800	-0.253%	15	565	-65.355%
2026-06-22	8.3000	8.4000	7.9000	7.9000	+2.999%	20	560	-65.443%
2026-06-18	8.7000	8.7000	7.6700	7.6700	-7.590%	39	522	-64.407%
2026-06-17	8.8800	9.3000	8.3000	8.3000	-13.542%	50	522	-67.108%
2026-06-16	9.9000	9.9000	9.5000	9.6000	+6.785%	55	522	-71.563%
2026-06-15	9.4000	9.4000	8.9000	8.9900	-13.889%	12	541	-69.633%
2026-06-12	11.1400	11.1400	10.2300	10.4400	-6.869%	14	541	-73.851%
2026-06-11	11.6000	11.6300	10.8900	11.2100	+14.388%	10	541	-75.647%
2026-06-10	8.4900	9.8000	8.4900	9.8000	+18.072%	33	535	-72.143%
2026-06-09	7.8000	8.4500	7.8000	8.3000	+27.692%	64	526	-67.108%
2026-06-08	7.2000	7.2000	6.4900	6.5000	-2.549%	26	538	-58.000%
2026-06-05	6.5300	7.2000	6.5300	6.6700	+17.018%	47	545	-59.070%
2026-06-04	5.8000	5.8000	5.7000	5.7000	+2.703%	22	547	-52.105%
2026-06-03	4.5500	5.5500	4.5500	5.5500	+39.447%	25	525	-50.811%
2026-06-02	3.9400	4.0000	3.8200	3.9800	-7.442%	55	520	-31.407%
2026-05-29	4.7000	4.7500	4.3000	4.3000	-1.149%	36	525	-36.512%
2026-05-28	5.0800	5.0800	4.3500	4.3500	-17.925%	21	529	-37.241%
2026-05-27	6.8000	6.8000	5.3000	5.3000	-17.188%	7	530	-48.491%
2026-05-26	5.9500	6.4000	5.9500	6.4000	+17.431%	2	526	-57.344%
2026-05-22	5.8000	5.8000	5.4300	5.4500	-6.034%	13	525	-49.908%
2026-05-21	6.7000	6.7000	5.7100	5.8000	-17.143%	14	522	-52.931%
2026-05-20	5.0000	7.0000	5.0000	7.0000	+75.000%	5	522	-61.000%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+9.589%	1	510	-31.750%
2026-05-18	3.4000	3.9000	3.4000	3.6500	+10.606%	6	510	-25.205%
2026-05-15	3.3000	3.3000	3.1000	3.3000	+4.762%	27	510	-17.273%
2026-05-14	3.2000	3.2000	2.9500	3.1500	+8.621%	65	521	-13.333%
2026-05-13	2.9800	2.9800	2.9000	2.9000	-19.444%	12	572	-5.862%
2026-05-12	3.1000	3.6000	2.9700	3.6000	+16.129%	28	572	-24.167%
2026-05-11	3.6700	3.6700	3.1000	3.1000	-36.735%	71	572	-11.935%
2026-05-08	4.9000	4.9000	4.9000	4.9000	-2.196%	1	549	-44.286%
2026-05-07	5.0100	5.0100	5.0100	5.0100	-2.718%	1	548	-45.509%
2026-05-06	5.1500	5.1500	5.1500	5.1500	-11.207%	1	547	-46.990%
2026-05-05	5.8000	5.8000	5.8000	5.8000	+17.886%	5	548	-52.931%
2026-05-04	5.4900	5.7800	4.9000	4.9200	-24.308%	18	545	-44.512%
2026-05-01	6.8000	6.8000	6.5000	6.5000	+1.562%	9	542	-58.000%
2026-04-30	6.5000	6.6000	6.4000	6.4000	+6.667%	43	542	-57.344%
2026-04-29	6.0000	6.3000	6.0000	6.0000	-15.493%	87	530	-54.500%
2026-04-27	7.1000	7.1000	7.1000	7.1000	+6.767%	1	459	-61.549%
2026-04-24	6.7000	6.8000	6.6500	6.6500	-8.528%	4	459	-58.947%
2026-04-23	8.3000	8.3000	7.2700	7.2700	-5.584%	2	457	-62.448%
2026-04-22	7.7000	7.7000	7.7000	7.7000	-3.750%	1	457	-64.545%
2026-04-21	8.1000	8.1000	8.0000	8.0000	-5.882%	3	458	-65.875%
2026-04-20	8.5000	8.5000	8.5000	8.5000	+2.410%	2	458	-67.882%
2026-04-17	8.3000	8.5000	8.3000	8.3000	+7.792%	33	460	-67.108%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-11.494%	1	447	-64.545%
2026-04-15	8.0000	8.7000	8.0000	8.7000	+10.127%	30	446	-68.621%
2026-04-14	7.9000	7.9000	7.9000	7.9000	+2.597%	1	431	-65.443%
2026-04-13	7.7000	7.7000	7.7000	7.7000	-15.385%	3	431	-64.545%
2026-04-10	9.6000	9.6000	9.1000	9.1000	-1.087%	8	430	-70.000%
2026-04-09	9.2000	9.2000	9.2000	9.2000	+4.545%	1	429	-70.326%
2026-04-08	8.2000	8.8000	8.2000	8.8000	+7.317%	36	430	-68.977%
2026-04-07	8.2000	8.3000	8.2000	8.2000	-15.464%	5	396	-66.707%
2026-04-02	9.7000	9.7000	9.7000	9.7000	-6.731%	1	393	-71.856%
2026-04-01	10.3400	10.4000	10.3400	10.4000	+10.638%	72	393	-73.750%
2026-03-31	9.4000	9.4000	9.4000	9.4000	+16.049%	14	458	-70.957%
2026-03-27	8.1000	8.1000	8.1000	8.1000	-10.000%	2	462	-66.296%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-1.639%	1	460	-69.667%
2026-03-24	8.9000	9.1500	8.8500	9.1500	+13.665%	23	459	-70.164%
2026-03-23	7.9200	8.0500	7.9200	8.0500	+5.643%	2	461	-66.087%
2026-03-20	7.2500	7.8500	7.2500	7.6200	+8.857%	23	459	-64.173%
2026-03-19	7.0500	7.0500	7.0000	7.0000	-3.448%	3	459	-61.000%
2026-03-17	7.2500	7.2500	7.2500	7.2500	-16.185%	2	459	-62.345%
2026-03-16	8.6500	8.6500	8.6500	8.6500	+8.125%	15	459	-68.439%
2026-03-13	8.0000	8.1500	8.0000	8.0000	-5.882%	7	444	-65.875%
2026-03-12	8.8000	8.9000	8.5000	8.5000	-11.458%	19	439	-67.882%
2026-03-10	9.9000	10.6000	9.6000	9.6000	+14.286%	3	436	-71.563%
2026-03-09	8.5000	9.0000	8.4000	8.4000	-16.418%	21	435	-67.500%
2026-03-05	10.1500	10.2500	10.0500	10.0500	-4.286%	4	422	-72.836%
2026-03-04	10.7000	10.7000	10.5000	10.5000	+10.526%	16	420	-74.000%
2026-03-03	9.5000	9.5000	9.5000	9.5000	-4.040%	9	408	-71.263%
2026-03-02	9.4500	9.9000	9.3500	9.9000	-2.463%	4	408	-72.424%
2026-02-27	9.9000	10.1500	9.6000	10.1500	+14.045%	23	407	-73.103%
2026-02-26	9.2500	9.2500	8.9000	8.9000	-3.784%	3	385	-69.326%
2026-02-24	9.2500	9.2500	9.2500	9.2500	0.000%	1	382	-70.486%
2026-02-23	9.2500	9.2500	9.2500	9.2500	+6.936%	1	382	-70.486%
2026-02-20	8.6500	8.6500	8.6500	8.6500	-2.149%	2	382	-68.439%
2026-02-19	9.1100	9.1400	8.8400	8.8400	+11.335%	199	382	-69.118%
2026-02-13	7.9400	7.9400	7.9400	7.9400	+7.297%	1	205	-65.617%
2026-02-10	7.4000	7.4000	7.4000	7.4000	-5.732%	4	205	-63.108%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+16.469%	2	205	-65.223%
2026-02-04	6.7400	6.7400	6.7400	6.7400	+2.121%	2	205	-59.496%
2026-02-03	6.3000	6.6000	6.3000	6.6000	+20.000%	2	207	-58.636%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+15.063%	2	207	-50.364%
2026-01-30	4.8000	4.8000	4.7800	4.7800	-46.652%	2	206	-42.887%
2026-01-16	8.9600	8.9600	8.9600	8.9600	+4.795%	2	205	-69.531%
2026-01-14	8.5000	8.6000	8.5000	8.5500	-13.897%	10	205	-68.070%
2026-01-09	9.9300	9.9300	9.9300	9.9300	+41.857%	10	197	-72.508%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-15.152%	1	187	-61.000%
2025-12-22	8.2500	8.2500	8.2500	8.2500	-2.941%	1	186	-66.909%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-11.458%	1	186	-67.882%
2025-12-15	9.3500	9.6000	9.3500	9.6000	-1.336%	8	186	-71.563%
2025-12-11	9.6000	9.8000	9.6000	9.7300	+19.680%	32	178	-71.942%
2025-12-08	8.1300	8.1300	8.1300	8.1300	+16.143%	10	165	-66.421%
2025-12-04	7.0000	7.0000	7.0000	7.0000	-7.895%	1	165	-61.000%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-13.440%	2	164	-64.079%
2025-11-26	8.5700	8.7800	8.5700	8.7800	+13.437%	30	134	-68.907%
2025-11-24	7.7400	7.7400	7.7400	7.7400	+16.042%	1	134	-64.729%
2025-11-13	6.6800	6.6800	6.6700	6.6700	+16.000%	26	133	-59.070%
2025-11-10	5.7500	5.7500	5.7500	5.7500	+22.340%	1	107	-52.522%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+14.634%	2	107	-41.915%
2025-09-24	4.1000	4.1000	4.1000	4.1000	+9.333%	21	105	-33.415%
2025-09-23	3.7500	3.7500	3.7500	3.7500	-1.316%	1	84	-27.200%
2025-09-19	3.8000	3.8000	3.8000	3.8000	-1.299%	6	83	-28.158%
2025-09-15	3.8500	3.8500	3.8500	3.8500	-4.938%	2	77	-29.091%
2025-09-11	4.0500	4.0500	4.0500	4.0500	-4.706%	1	77	-32.593%
2025-09-04	4.2500	4.2500	4.2500	4.2500	+28.788%	20	76	-35.765%
2025-08-22	3.4500	3.4500	3.3000	3.3000	+22.677%	51	57	-17.273%
2025-08-15	2.6900	2.6900	2.6900	2.6900	-6.272%	1	6	+1.487%
2025-08-13	2.8700	2.8700	2.8700	2.8700	+25.328%	1	5	-4.878%
2025-08-06	2.2900	2.2900	2.2900	2.2900	+11.707%	3	4	+19.214%
2025-06-24	1.9600	2.0500	1.9200	2.0500	0.000%	6	1	+33.171%