Dark

TJX20260918C170
TJX Sep 18 2026 170.00 Call (TJX260918C00170000)
option OPRA

EOD

Sep 2, 2026

0.03000.000%(0.0000)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0300	0.0300	0.0300	0.0300	0.000%	49	3,764	0.000%
2026-08-31	0.0500	0.0500	0.0300	0.0300	-50.000%	2	3,813	0.000%
2026-08-27	0.0600	0.0600	0.0600	0.0600	+100.000%	200	3,815	-50.000%
2026-08-26	0.0100	0.0500	0.0100	0.0300	-40.000%	10	3,815	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,825	-40.000%
2026-08-21	0.0500	0.1000	0.0500	0.0500	-28.571%	7	3,825	-40.000%
2026-08-20	0.0500	0.1000	0.0500	0.0700	-12.500%	17	3,831	-57.143%
2026-08-19	0.1000	0.2100	0.0800	0.0800	-82.222%	72	3,846	-62.500%
2026-08-18	0.5600	0.6500	0.4000	0.4500	-10.000%	37	3,862	-93.333%
2026-08-17	0.5000	0.6000	0.4500	0.5000	-16.667%	51	3,865	-94.000%
2026-08-14	0.6500	0.6500	0.5500	0.6000	-11.765%	19	3,863	-95.000%
2026-08-13	0.6000	0.6800	0.5700	0.6800	-2.857%	27	3,860	-95.588%
2026-08-12	0.9000	1.0000	0.7000	0.7000	-36.364%	52	3,858	-95.714%
2026-08-11	1.5000	1.6500	1.1000	1.1000	-37.143%	230	3,889	-97.273%
2026-08-10	1.9300	2.2500	1.6500	1.7500	-31.373%	60	3,706	-98.286%
2026-08-07	2.2700	2.7500	2.2700	2.5500	-6.593%	15	3,720	-98.824%
2026-08-06	2.5000	2.7400	2.4000	2.7300	+19.737%	35	3,709	-98.901%
2026-08-05	2.6000	2.6000	2.1700	2.2800	+16.923%	129	3,725	-98.684%
2026-08-04	1.9600	2.1600	1.9500	1.9500	+5.405%	43	3,726	-98.462%
2026-08-03	2.2700	2.2700	1.7000	1.8500	-5.128%	36	3,718	-98.378%
2026-07-31	2.1600	2.1600	1.9500	1.9500	-22.925%	298	3,702	-98.462%
2026-07-30	2.5000	2.5500	2.1000	2.5300	-25.588%	81	3,744	-98.814%
2026-07-29	2.7700	3.7000	2.7700	3.4000	+16.838%	586	3,712	-99.118%
2026-07-28	2.7000	3.3000	2.5000	2.9100	+43.350%	66	3,570	-98.969%
2026-07-27	2.0000	2.2000	1.8100	2.0300	+12.778%	18	3,552	-98.522%
2026-07-24	1.6500	1.8000	1.6500	1.8000	+20.000%	13	3,540	-98.333%
2026-07-23	1.8000	1.8000	1.4600	1.5000	-16.667%	19	3,539	-98.000%
2026-07-22	2.1500	2.1500	1.7600	1.8000	0.000%	17	3,547	-98.333%
2026-07-21	1.6200	1.9500	1.6200	1.8000	-12.195%	7	3,543	-98.333%
2026-07-20	2.0000	2.1500	1.8600	2.0500	+5.128%	33	3,541	-98.537%
2026-07-17	2.1000	2.1000	1.8100	1.9500	+8.333%	26	3,520	-98.462%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+46.341%	1	3,505	-98.333%
2026-07-15	1.0000	1.2300	1.0000	1.2300	+11.818%	10	3,506	-97.561%
2026-07-14	1.0500	1.3500	1.0500	1.1000	-23.077%	13	3,510	-97.273%
2026-07-13	1.6700	1.6700	1.4000	1.4300	+5.147%	66	3,511	-97.902%
2026-07-10	1.3800	1.4900	1.3000	1.3600	+7.937%	71	3,511	-97.794%
2026-07-09	1.8600	1.8700	1.2400	1.2600	-29.213%	179	3,510	-97.619%
2026-07-08	1.8000	1.9000	1.7200	1.7800	-11.000%	93	3,510	-98.315%
2026-07-07	2.1000	2.1000	1.7200	2.0000	+25.000%	6	3,485	-98.500%
2026-07-06	1.7000	1.9100	1.5100	1.6000	-11.111%	17	3,481	-98.125%
2026-07-02	1.5000	1.8600	1.5000	1.8000	+21.622%	6	3,480	-98.333%
2026-07-01	1.5400	1.5500	1.3000	1.4800	-15.909%	48	3,480	-97.973%
2026-06-30	1.5000	1.8000	1.5000	1.7600	+6.667%	45	3,479	-98.295%
2026-06-29	2.1500	2.1500	1.6000	1.6500	-34.000%	18	3,449	-98.182%
2026-06-26	3.0000	3.0000	2.5000	2.5000	-19.355%	4	3,450	-98.800%
2026-06-25	4.4600	4.5000	3.1000	3.1000	-50.794%	39	3,450	-99.032%
2026-06-24	6.1000	6.3000	5.9000	6.3000	+8.997%	39	3,456	-99.524%
2026-06-23	5.9000	5.9000	5.5800	5.7800	-0.345%	129	3,455	-99.481%
2026-06-22	6.1000	6.3000	5.8000	5.8000	+8.209%	8	3,357	-99.483%
2026-06-18	5.8000	6.3900	5.3600	5.3600	-3.074%	94	3,384	-99.440%
2026-06-17	6.6000	6.6300	5.4900	5.5300	-22.113%	69	3,384	-99.458%
2026-06-16	7.0600	7.5000	6.8000	7.1000	0.000%	2,348	3,384	-99.577%
2026-06-15	7.0000	7.1000	6.4000	7.1000	-6.579%	70	1,285	-99.577%
2026-06-12	7.5400	8.0000	7.4000	7.6000	-6.289%	5	1,285	-99.605%
2026-06-11	8.9000	8.9000	8.1100	8.1100	+1.375%	16	1,285	-99.630%
2026-06-10	6.3000	8.0000	6.3000	8.0000	+35.135%	24	1,282	-99.625%
2026-06-09	5.8000	6.0800	5.7500	5.9200	+31.556%	6	1,277	-99.493%
2026-06-08	4.9500	5.0000	4.5000	4.5000	-6.250%	12	1,274	-99.333%
2026-06-05	4.9000	5.1000	4.6300	4.8000	+17.073%	25	1,273	-99.375%
2026-06-04	4.4000	4.4000	4.1000	4.1000	+2.500%	5	1,262	-99.268%
2026-06-03	3.3000	4.0000	3.3000	4.0000	+39.860%	18	1,258	-99.250%
2026-06-02	2.7300	2.8600	2.6500	2.8600	+5.147%	7	1,261	-98.951%
2026-06-01	2.7000	2.7500	2.7000	2.7200	-11.688%	15	1,263	-98.897%
2026-05-29	3.2500	3.2500	3.0800	3.0800	-3.750%	7	1,267	-99.026%
2026-05-28	3.9300	3.9300	2.9500	3.2000	-25.234%	12	1,269	-99.063%
2026-05-26	4.4400	4.4400	4.2800	4.2800	+6.203%	15	1,265	-99.299%
2026-05-22	3.7000	4.0300	3.7000	4.0300	-2.892%	6	1,267	-99.256%
2026-05-21	4.6500	4.6500	4.1000	4.1500	-12.632%	6	1,272	-99.277%
2026-05-20	4.5500	5.2400	4.5500	4.7500	+65.505%	21	1,272	-99.368%
2026-05-19	2.4000	2.9000	2.2700	2.8700	+10.385%	29	1,271	-98.955%
2026-05-18	2.7500	2.7500	2.6000	2.6000	+14.537%	7	1,271	-98.846%
2026-05-15	2.3000	2.3000	2.2500	2.2700	-1.304%	37	1,271	-98.678%
2026-05-14	2.2500	2.3000	2.2500	2.3000	+7.477%	4	1,276	-98.696%
2026-05-12	2.1400	2.1400	2.1400	2.1400	-38.857%	1	1,273	-98.598%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-14.216%	1	1,273	-99.143%
2026-05-07	4.1100	4.1100	4.0800	4.0800	+8.511%	56	1,272	-99.265%
2026-05-06	3.8000	3.8000	3.7600	3.7600	-10.476%	15	1,219	-99.202%
2026-05-05	4.2000	4.2000	4.1900	4.2000	+16.667%	12	1,215	-99.286%
2026-05-04	3.8000	3.8000	3.5000	3.6000	-16.859%	17	1,213	-99.167%
2026-05-01	4.8000	4.8000	4.3300	4.3300	-3.778%	31	1,209	-99.307%
2026-04-30	4.8000	4.9000	4.4000	4.5000	+2.273%	8	1,209	-99.333%
2026-04-29	4.6000	4.7000	4.4000	4.4000	-6.383%	10	1,211	-99.318%
2026-04-28	4.8300	4.8300	4.7000	4.7000	-14.545%	7	1,219	-99.362%
2026-04-27	5.2000	5.5000	5.2000	5.5000	+12.245%	5	1,218	-99.455%
2026-04-24	5.0000	5.0000	4.9000	4.9000	-9.259%	2	1,221	-99.388%
2026-04-23	5.3000	5.4000	5.3000	5.4000	-12.903%	2	1,223	-99.444%
2026-04-21	6.0000	6.2000	6.0000	6.2000	+0.649%	12	1,223	-99.516%
2026-04-20	6.1600	6.1600	6.1600	6.1600	-2.222%	1	1,223	-99.513%
2026-04-17	6.0000	6.4000	6.0000	6.3000	+8.621%	25	1,223	-99.524%
2026-04-16	5.8000	5.8000	5.8000	5.8000	-4.132%	1	1,199	-99.483%
2026-04-15	5.9000	6.0500	5.9000	6.0500	+4.310%	9	1,199	-99.504%
2026-04-13	6.6000	6.6000	5.8000	5.8000	-21.622%	3	1,199	-99.483%
2026-04-10	7.2000	7.6400	7.1000	7.4000	+7.246%	207	1,200	-99.595%
2026-04-08	6.5000	6.9000	6.5000	6.9000	+11.290%	3	1,105	-99.565%
2026-04-07	6.7000	6.7000	6.1000	6.2000	-17.333%	9	1,104	-99.516%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-5.063%	1	1,103	-99.600%
2026-04-01	8.0800	8.0800	7.9000	7.9000	+10.955%	151	1,103	-99.620%
2026-03-31	6.5000	7.1200	6.5000	7.1200	+16.721%	8	981	-99.579%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+8.929%	1	980	-99.508%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-13.178%	1	980	-99.464%
2026-03-25	6.4500	6.4500	6.4500	6.4500	-9.790%	7	980	-99.535%
2026-03-24	6.6500	7.1500	6.5000	7.1500	+21.806%	11	986	-99.580%
2026-03-23	6.0000	6.0500	5.8700	5.8700	+4.821%	4	982	-99.489%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+3.704%	124	980	-99.464%
2026-03-19	4.5000	5.4000	4.5000	5.4000	0.000%	58	856	-99.444%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-0.917%	7	801	-99.444%
2026-03-17	5.5000	5.5000	5.4500	5.4500	-10.656%	61	797	-99.450%
2026-03-13	6.1000	6.2500	6.1000	6.1000	-11.594%	8	736	-99.508%
2026-03-12	6.8000	6.9000	6.8000	6.9000	+0.877%	17	733	-99.565%
2026-03-11	6.7700	6.8400	6.7700	6.8400	-8.188%	11	722	-99.561%
2026-03-10	8.0500	8.7500	7.4500	7.4500	+7.194%	17	726	-99.597%
2026-03-09	6.9500	6.9500	6.9500	6.9500	-17.262%	2	711	-99.568%
2026-03-04	8.4000	8.4000	8.4000	8.4000	+13.976%	2	717	-99.643%
2026-03-02	7.3700	7.3700	7.3700	7.3700	-6.472%	2	716	-99.593%
2026-02-27	7.2500	7.8800	7.2500	7.8800	+14.203%	15	716	-99.619%
2026-02-26	7.1500	7.1500	6.9000	6.9000	-4.959%	2	707	-99.565%
2026-02-25	7.2400	7.4500	7.2400	7.2600	+6.452%	7	711	-99.587%
2026-02-23	6.8200	6.8200	6.8200	6.8200	+10.000%	10	711	-99.560%
2026-02-13	5.6000	6.2000	5.6000	6.2000	-2.821%	13	708	-99.516%
2026-02-12	6.3800	6.3800	6.3800	6.3800	+19.700%	4	708	-99.530%
2026-02-10	5.7500	5.7500	5.3300	5.3300	-12.336%	5	706	-99.437%
2026-02-06	6.0800	6.0800	6.0800	6.0800	+1.333%	1	707	-99.507%
2026-02-05	5.5000	6.0000	5.5000	6.0000	+55.440%	13	707	-99.500%
2026-01-30	3.1000	3.8600	3.1000	3.8600	+15.224%	12	698	-99.223%
2026-01-27	3.7500	3.7500	3.3500	3.3500	-10.667%	3	707	-99.104%
2026-01-26	3.7500	3.7500	3.7500	3.7500	-42.308%	1	707	-99.200%
2026-01-21	6.5000	6.5000	6.5000	6.5000	0.000%	1	707	-99.538%
2026-01-20	6.5000	6.8200	6.5000	6.5000	-10.714%	12	707	-99.538%
2026-01-08	7.2800	7.2800	7.2800	7.2800	+20.331%	10	699	-99.588%
2026-01-07	6.0500	6.0500	6.0500	6.0500	+2.369%	2	689	-99.504%
2026-01-05	5.9100	5.9100	5.9100	5.9100	-10.725%	3	684	-99.492%
2025-12-29	6.6200	6.6200	6.6200	6.6200	-2.790%	20	684	-99.547%
2025-12-23	6.8100	6.8100	6.8100	6.8100	-8.591%	40	664	-99.559%
2025-12-15	7.8000	7.8000	7.3500	7.4500	-3.247%	4	652	-99.597%
2025-12-11	7.8000	7.8000	7.7000	7.7000	+4.195%	6	650	-99.610%
2025-12-10	7.3900	7.3900	7.3900	7.3900	+14.752%	1	649	-99.594%
2025-12-09	6.4400	6.4400	6.4400	6.4400	+2.222%	3	648	-99.534%
2025-12-08	6.5000	6.6100	6.2500	6.3000	+22.330%	302	648	-99.524%
2025-12-04	5.4500	5.4500	5.1500	5.1500	+49.275%	300	362	-99.417%
2025-10-08	3.4500	3.5000	3.4500	3.4500	-1.429%	17	62	-99.130%
2025-09-29	3.4500	3.5000	3.4500	3.5000	+23.675%	23	45	-99.143%
2025-09-23	2.8300	2.8300	2.8300	2.8300	+2.536%	3	26	-98.940%
2025-09-22	2.6400	2.7600	2.6400	2.7600	-2.817%	14	26	-98.913%
2025-09-19	2.8200	2.8400	2.8200	2.8400	+1.429%	15	27	-98.944%
2025-09-12	2.7500	2.8000	2.7500	2.8000	-8.197%	2	15	-98.929%
2025-09-05	3.0500	3.0500	3.0500	3.0500	+7.018%	1	14	-99.016%
2025-09-03	2.8500	2.8500	2.8500	2.8500	-27.296%	1	14	-98.947%
2025-08-20	3.9200	3.9200	3.9200	3.9200	+92.157%	10	13	-99.235%
2025-08-15	1.9900	2.0400	1.9900	2.0400	-2.392%	3	13	-98.529%
2025-08-14	2.0700	2.0900	2.0700	2.0900	+18.750%	20	10	-98.565%
2025-08-07	1.7600	1.7600	1.7600	1.7600	+49.153%	2	10	-98.295%
2025-08-05	0.9000	1.1800	0.9000	1.1800	0.000%	10	10	-97.458%