Dark

TJX20260918P140
TJX Sep 18 2026 140.00 Put (TJX260918P00140000)
option OPRA

EOD

Sep 3, 2026

8.50-2.857%(-0.25)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.7700	9.4700	8.5000	8.5000	-2.857%	53	8,048	0.000%
2026-09-02	7.6000	8.7500	7.6000	8.7500	+25.000%	89	8,048	-2.857%
2026-09-01	6.2000	7.0000	6.2000	7.0000	+9.375%	28	8,007	+21.429%
2026-08-31	6.3800	6.8000	6.3000	6.4000	+9.777%	8	7,997	+32.813%
2026-08-28	5.9000	6.3000	5.7900	5.8300	-7.460%	55	7,996	+45.798%
2026-08-27	5.3000	6.3000	4.8300	6.3000	+43.182%	130	8,001	+34.921%
2026-08-26	3.7500	4.4400	3.7500	4.4000	+41.935%	73	8,018	+93.182%
2026-08-25	2.0000	3.1000	2.0000	3.1000	+10.714%	216	8,048	+174.194%
2026-08-24	3.3000	3.3000	2.7800	2.8000	+5.660%	36	8,020	+203.571%
2026-08-21	2.8500	3.1000	2.4500	2.6500	-10.169%	582	8,022	+220.755%
2026-08-20	2.5000	3.4000	2.1500	2.9500	+94.079%	654	7,502	+188.136%
2026-08-19	2.0000	2.7000	0.7500	1.5200	+63.441%	219	7,089	+459.211%
2026-08-18	0.8000	0.9400	0.8000	0.9300	-11.429%	30	7,078	+813.978%
2026-08-17	1.0000	1.1000	0.7700	1.0500	+16.667%	99	7,057	+709.524%
2026-08-14	0.9000	0.9300	0.8000	0.9000	-10.000%	28	7,064	+844.444%
2026-08-13	0.8700	1.1500	0.8700	1.0000	-5.660%	5,900	7,052	+750.000%
2026-08-12	0.9100	1.0600	0.8500	1.0600	+53.623%	26	1,339	+701.887%
2026-08-11	0.6000	0.7000	0.6000	0.6900	+11.290%	33	1,323	+1,131.884%
2026-08-10	0.5000	0.6200	0.5000	0.6200	+24.000%	29	1,316	+1,270.968%
2026-08-07	0.5400	0.5400	0.4600	0.5000	-39.024%	7	1,308	+1,600.000%
2026-08-05	0.8000	0.8200	0.8000	0.8200	-8.889%	2	1,312	+936.585%
2026-08-04	0.8500	0.9000	0.8500	0.9000	-22.414%	4	1,311	+844.444%
2026-08-03	0.6600	1.1600	0.6500	1.1600	+16.000%	12	1,311	+632.759%
2026-07-31	0.8200	1.0000	0.8200	1.0000	+13.636%	5	1,311	+750.000%
2026-07-30	0.9500	0.9500	0.8800	0.8800	+25.714%	16	1,308	+865.909%
2026-07-29	0.8200	0.8200	0.7000	0.7000	-10.256%	3	1,307	+1,114.286%
2026-07-28	0.9200	0.9200	0.7800	0.7800	-37.600%	5	1,308	+989.744%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-19.355%	3	1,311	+580.000%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-19.271%	1	1,310	+448.387%
2026-07-23	1.6500	2.0200	1.6500	1.9200	+12.941%	269	1,309	+342.708%
2026-07-22	1.3700	1.7000	1.3700	1.7000	-0.585%	5	1,168	+400.000%
2026-07-21	1.7000	1.7100	1.7000	1.7100	+10.323%	31	1,163	+397.076%
2026-07-20	1.6500	1.6600	1.5500	1.5500	-15.761%	8	1,133	+448.387%
2026-07-17	1.3600	1.8400	1.3600	1.8400	+15.000%	8	1,129	+361.957%
2026-07-16	1.6500	1.6500	1.6000	1.6000	-33.333%	36	1,128	+431.250%
2026-07-15	2.7500	2.7500	2.3400	2.4000	-13.357%	21	1,120	+254.167%
2026-07-14	2.9200	2.9200	2.7500	2.7700	+4.528%	6	1,113	+206.859%
2026-07-13	2.4800	2.6500	2.4800	2.6500	+10.417%	8	1,110	+220.755%
2026-07-10	2.3500	2.4200	2.3500	2.4000	-10.781%	37	1,105	+254.167%
2026-07-09	2.1300	2.6900	2.1300	2.6900	+25.116%	23	1,101	+215.985%
2026-07-08	2.1000	2.1500	2.1000	2.1500	-18.868%	5	1,093	+295.349%
2026-07-06	2.7000	2.7000	2.6500	2.6500	+21.560%	35	1,088	+220.755%
2026-07-02	2.2300	2.2300	2.1000	2.1800	-20.727%	89	1,130	+289.908%
2026-07-01	2.3000	3.0100	2.3000	2.7500	+5.769%	35	1,130	+209.091%
2026-06-30	2.6500	2.7500	2.6000	2.6000	+4.000%	6	1,144	+226.923%
2026-06-29	2.6500	2.6500	2.2100	2.5000	+13.636%	85	1,143	+240.000%
2026-06-26	2.1000	2.2100	2.1000	2.2000	+27.168%	32	1,098	+286.364%
2026-06-25	1.2400	1.7300	1.2400	1.7300	+116.250%	4	1,091	+391.329%
2026-06-17	0.8900	1.0000	0.8000	0.8000	-5.882%	4	1,091	+962.500%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-10.526%	7	1,091	+900.000%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-6.863%	5	1,090	+794.737%
2026-06-12	0.9000	1.0200	0.9000	1.0200	+10.870%	6	1,090	+733.333%
2026-06-11	1.4500	1.4500	0.8300	0.9200	-20.000%	5	1,090	+823.913%
2026-06-10	1.2500	1.2500	1.1500	1.1500	-17.857%	12	1,093	+639.130%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-12.500%	3	1,095	+507.143%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-16.667%	2	1,095	+431.250%
2026-06-04	1.9200	1.9200	1.9200	1.9200	-5.419%	10	1,095	+342.708%
2026-06-03	2.3500	2.3500	2.0300	2.0300	-24.815%	30	1,092	+318.719%
2026-06-02	2.8400	2.9000	2.7000	2.7000	-3.571%	68	1,097	+214.815%
2026-06-01	2.8000	2.8000	2.6500	2.8000	+13.360%	160	1,068	+203.571%
2026-05-29	2.5000	2.5000	2.4500	2.4700	-6.792%	122	1,064	+244.130%
2026-05-28	2.4000	2.6500	2.4000	2.6500	+22.120%	9	1,166	+220.755%
2026-05-27	2.0000	2.2600	2.0000	2.1700	+7.426%	7	1,165	+291.705%
2026-05-26	2.2000	2.2000	2.0200	2.0200	-15.481%	14	1,163	+320.792%
2026-05-22	2.5000	2.5000	2.3900	2.3900	+3.017%	8	1,157	+255.649%
2026-05-21	2.3700	2.4000	2.3000	2.3200	+5.455%	8	1,157	+266.379%
2026-05-20	2.6500	2.6500	2.1000	2.2000	-37.677%	20	1,157	+286.364%
2026-05-19	3.5300	3.5300	3.5300	3.5300	-13.902%	2	1,149	+140.793%
2026-05-18	3.9500	4.1000	3.8000	4.1000	-18.000%	24	1,149	+107.317%
2026-05-15	4.9000	5.0000	4.9000	5.0000	-1.961%	36	1,149	+70.000%
2026-05-14	5.2000	5.2000	5.1000	5.1000	-1.923%	8	1,139	+66.667%
2026-05-13	5.1500	5.2000	4.8400	5.2000	-1.887%	7	1,139	+63.462%
2026-05-11	4.0000	5.3000	3.9000	5.3000	+55.882%	23	1,139	+60.377%
2026-05-08	3.8000	3.8000	3.4000	3.4000	-2.857%	32	1,137	+150.000%
2026-05-07	3.6000	3.6000	3.4800	3.5000	0.000%	8	1,143	+142.857%
2026-05-06	3.5000	3.6000	3.4000	3.5000	+4.167%	12	1,145	+142.857%
2026-05-05	3.1000	3.4000	3.1000	3.3600	-6.667%	27	1,153	+152.976%
2026-05-04	3.4000	3.7000	3.4000	3.6000	+22.034%	15	1,134	+136.111%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-15.714%	3	1,131	+188.136%
2026-04-30	3.3000	3.5000	3.3000	3.5000	-2.778%	4	1,131	+142.857%
2026-04-29	3.5000	3.6000	3.5000	3.6000	+12.500%	30	1,132	+136.111%
2026-04-28	3.5000	3.5000	3.2000	3.2000	-5.882%	7	1,113	+165.625%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-2.857%	9	1,120	+150.000%
2026-04-24	3.6000	3.6000	3.5000	3.5000	+6.061%	15	1,121	+142.857%
2026-04-23	3.4000	3.4000	3.3000	3.3000	0.000%	12	1,121	+157.576%
2026-04-22	3.2000	3.3000	3.2000	3.3000	+17.857%	3	1,133	+157.576%
2026-04-20	2.7900	2.8500	2.7500	2.8000	-17.647%	94	1,143	+203.571%
2026-04-16	3.3000	3.5000	3.3000	3.4000	+15.254%	3	1,072	+150.000%
2026-04-15	3.2000	3.2000	2.9500	2.9500	-15.714%	20	1,073	+188.136%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+16.279%	27	1,057	+142.857%
2026-04-10	3.0500	3.0500	3.0000	3.0100	+9.455%	163	1,035	+182.392%
2026-04-09	2.8600	2.9000	2.7500	2.7500	-15.385%	543	994	+209.091%
2026-04-08	3.4000	3.4000	3.2500	3.2500	-14.474%	8	504	+161.538%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-5.000%	16	501	+123.684%
2026-03-31	4.0500	4.0500	4.0000	4.0000	-13.978%	9	501	+112.500%
2026-03-30	4.6500	4.6500	4.6500	4.6500	+1.087%	3	499	+82.796%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+16.456%	53	496	+84.783%
2026-03-26	3.9500	3.9500	3.9500	3.9500	-2.469%	1	443	+115.190%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-5.814%	1	442	+109.877%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-6.522%	28	441	+97.674%
2026-03-20	5.0300	5.0300	4.5000	4.6000	-6.122%	14	413	+84.783%
2026-03-19	4.9000	4.9000	4.9000	4.9000	+2.083%	1	405	+73.469%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+3.896%	6	404	+77.083%
2026-03-17	4.8500	4.8500	4.6000	4.6200	-1.702%	74	398	+83.983%
2026-03-16	4.7500	4.7500	4.6500	4.7000	-5.051%	21	331	+80.851%
2026-03-13	4.9000	4.9500	4.9000	4.9500	+10.000%	18	310	+71.717%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-2.174%	2	292	+88.889%
2026-03-09	4.5500	4.6000	4.4000	4.6000	+10.843%	3	290	+84.783%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+16.901%	2	287	+104.819%
2026-03-04	3.5500	3.5500	3.5500	3.5500	-1.389%	7	285	+139.437%
2026-02-27	3.5500	3.6500	3.5500	3.6000	-10.000%	11	278	+136.111%
2026-02-25	4.0000	4.0000	4.0000	4.0000	0.000%	5	286	+112.500%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-19.192%	3	286	+112.500%
2026-02-13	4.9500	4.9500	4.9500	4.9500	+3.125%	1	285	+71.717%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+2.128%	12	285	+77.083%
2026-02-05	4.6600	4.7000	4.6600	4.7000	-10.476%	19	273	+80.851%
2026-02-04	5.2500	5.2500	5.2500	5.2500	-9.483%	10	274	+61.905%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-9.375%	5	264	+46.552%
2026-01-30	6.4000	6.4000	6.4000	6.4000	-5.882%	1	264	+32.813%
2026-01-29	6.0000	6.8000	6.0000	6.8000	+13.333%	15	263	+25.000%
2026-01-27	5.8000	6.0000	5.8000	6.0000	+3.448%	15	263	+41.667%
2026-01-26	5.5000	5.8000	5.5000	5.8000	+5.455%	3	260	+46.552%
2026-01-23	5.5000	5.5000	5.5000	5.5000	+27.907%	1	257	+54.545%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-5.702%	2	256	+97.674%
2025-12-23	4.5600	4.5600	4.5600	4.5600	-1.085%	1	254	+86.404%
2025-12-22	4.6000	4.6100	4.6000	4.6100	-27.516%	7	255	+84.382%
2025-11-28	6.3600	6.3600	6.3600	6.3600	+9.655%	10	255	+33.648%
2025-11-26	6.4000	6.4000	5.7000	5.8000	-7.200%	99	215	+46.552%
2025-11-25	7.0000	7.0000	6.2000	6.2500	-4.871%	41	215	+36.000%
2025-11-21	7.2000	7.2000	6.4500	6.5700	-14.118%	19	189	+29.376%
2025-11-20	7.5000	7.6500	7.5000	7.6500	-10.000%	6	180	+11.111%
2025-11-19	8.3500	8.5000	8.3500	8.5000	-0.817%	10	174	0.000%
2025-11-18	8.4700	8.6000	8.4700	8.5700	+2.024%	28	164	-0.817%
2025-11-17	8.4000	8.4000	8.4000	8.4000	-1.176%	2	136	+1.190%
2025-11-10	9.6000	9.6000	8.5000	8.5000	-5.556%	11	136	0.000%
2025-11-07	9.3000	9.3500	9.0000	9.0000	-6.054%	9	125	-5.556%
2025-10-14	9.5800	9.5800	9.5800	9.5800	-5.986%	3	117	-11.273%
2025-10-08	10.1900	10.1900	10.1900	10.1900	+11.002%	3	117	-16.585%
2025-10-06	9.1800	9.1800	9.1800	9.1800	-2.651%	10	114	-7.407%
2025-10-02	9.4300	9.4300	9.4300	9.4300	-5.226%	10	124	-9.862%
2025-09-25	9.9500	9.9500	9.9500	9.9500	-3.865%	7	114	-14.573%
2025-09-22	10.3500	10.3500	10.3500	10.3500	+0.485%	4	107	-17.874%
2025-09-16	10.3000	10.3000	10.3000	10.3000	+0.390%	4	103	-17.476%
2025-09-05	10.0800	10.2600	10.0800	10.2600	-5.000%	2	99	-17.154%
2025-08-20	10.4500	10.8000	10.4500	10.8000	-18.429%	8	99	-21.296%
2025-08-14	13.3500	13.3500	13.1000	13.2400	-1.926%	65	91	-35.801%
2025-08-13	13.2000	13.5000	13.2000	13.5000	-28.571%	27	28	-37.037%
2025-07-08	18.8500	18.9000	18.8500	18.9000	+3.562%	2	2	-55.026%
2025-06-10	18.2500	18.2500	18.2500	18.2500	0.000%	1	1	-53.425%