Dark

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

EOD

Jul 20, 2026

1.55-15.761%(-0.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.6500	1.6600	1.5500	1.5500	-15.761%	8	1,133	0.000%
2026-07-17	1.3600	1.8400	1.3600	1.8400	+15.000%	8	1,129	-15.761%
2026-07-16	1.6500	1.6500	1.6000	1.6000	-33.333%	36	1,128	-3.125%
2026-07-15	2.7500	2.7500	2.3400	2.4000	-13.357%	21	1,120	-35.417%
2026-07-14	2.9200	2.9200	2.7500	2.7700	+4.528%	6	1,113	-44.043%
2026-07-13	2.4800	2.6500	2.4800	2.6500	+10.417%	8	1,110	-41.509%
2026-07-10	2.3500	2.4200	2.3500	2.4000	-10.781%	37	1,105	-35.417%
2026-07-09	2.1300	2.6900	2.1300	2.6900	+25.116%	23	1,101	-42.379%
2026-07-08	2.1000	2.1500	2.1000	2.1500	-18.868%	5	1,093	-27.907%
2026-07-06	2.7000	2.7000	2.6500	2.6500	+21.560%	35	1,088	-41.509%
2026-07-02	2.2300	2.2300	2.1000	2.1800	-20.727%	89	1,130	-28.899%
2026-07-01	2.3000	3.0100	2.3000	2.7500	+5.769%	35	1,130	-43.636%
2026-06-30	2.6500	2.7500	2.6000	2.6000	+4.000%	6	1,144	-40.385%
2026-06-29	2.6500	2.6500	2.2100	2.5000	+13.636%	85	1,143	-38.000%
2026-06-26	2.1000	2.2100	2.1000	2.2000	+27.168%	32	1,098	-29.545%
2026-06-25	1.2400	1.7300	1.2400	1.7300	+116.250%	4	1,091	-10.405%
2026-06-17	0.8900	1.0000	0.8000	0.8000	-5.882%	4	1,091	+93.750%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-10.526%	7	1,091	+82.353%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-6.863%	5	1,090	+63.158%
2026-06-12	0.9000	1.0200	0.9000	1.0200	+10.870%	6	1,090	+51.961%
2026-06-11	1.4500	1.4500	0.8300	0.9200	-20.000%	5	1,090	+68.478%
2026-06-10	1.2500	1.2500	1.1500	1.1500	-17.857%	12	1,093	+34.783%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-12.500%	3	1,095	+10.714%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-16.667%	2	1,095	-3.125%
2026-06-04	1.9200	1.9200	1.9200	1.9200	-5.419%	10	1,095	-19.271%
2026-06-03	2.3500	2.3500	2.0300	2.0300	-24.815%	30	1,092	-23.645%
2026-06-02	2.8400	2.9000	2.7000	2.7000	-3.571%	68	1,097	-42.593%
2026-06-01	2.8000	2.8000	2.6500	2.8000	+13.360%	160	1,068	-44.643%
2026-05-29	2.5000	2.5000	2.4500	2.4700	-6.792%	122	1,064	-37.247%
2026-05-28	2.4000	2.6500	2.4000	2.6500	+22.120%	9	1,166	-41.509%
2026-05-27	2.0000	2.2600	2.0000	2.1700	+7.426%	7	1,165	-28.571%
2026-05-26	2.2000	2.2000	2.0200	2.0200	-15.481%	14	1,163	-23.267%
2026-05-22	2.5000	2.5000	2.3900	2.3900	+3.017%	8	1,157	-35.146%
2026-05-21	2.3700	2.4000	2.3000	2.3200	+5.455%	8	1,157	-33.190%
2026-05-20	2.6500	2.6500	2.1000	2.2000	-37.677%	20	1,157	-29.545%
2026-05-19	3.5300	3.5300	3.5300	3.5300	-13.902%	2	1,149	-56.091%
2026-05-18	3.9500	4.1000	3.8000	4.1000	-18.000%	24	1,149	-62.195%
2026-05-15	4.9000	5.0000	4.9000	5.0000	-1.961%	36	1,149	-69.000%
2026-05-14	5.2000	5.2000	5.1000	5.1000	-1.923%	8	1,139	-69.608%
2026-05-13	5.1500	5.2000	4.8400	5.2000	-1.887%	7	1,139	-70.192%
2026-05-11	4.0000	5.3000	3.9000	5.3000	+55.882%	23	1,139	-70.755%
2026-05-08	3.8000	3.8000	3.4000	3.4000	-2.857%	32	1,137	-54.412%
2026-05-07	3.6000	3.6000	3.4800	3.5000	0.000%	8	1,143	-55.714%
2026-05-06	3.5000	3.6000	3.4000	3.5000	+4.167%	12	1,145	-55.714%
2026-05-05	3.1000	3.4000	3.1000	3.3600	-6.667%	27	1,153	-53.869%
2026-05-04	3.4000	3.7000	3.4000	3.6000	+22.034%	15	1,134	-56.944%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-15.714%	3	1,131	-47.458%
2026-04-30	3.3000	3.5000	3.3000	3.5000	-2.778%	4	1,131	-55.714%
2026-04-29	3.5000	3.6000	3.5000	3.6000	+12.500%	30	1,132	-56.944%
2026-04-28	3.5000	3.5000	3.2000	3.2000	-5.882%	7	1,113	-51.563%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-2.857%	9	1,120	-54.412%
2026-04-24	3.6000	3.6000	3.5000	3.5000	+6.061%	15	1,121	-55.714%
2026-04-23	3.4000	3.4000	3.3000	3.3000	0.000%	12	1,121	-53.030%
2026-04-22	3.2000	3.3000	3.2000	3.3000	+17.857%	3	1,133	-53.030%
2026-04-20	2.7900	2.8500	2.7500	2.8000	-17.647%	94	1,143	-44.643%
2026-04-16	3.3000	3.5000	3.3000	3.4000	+15.254%	3	1,072	-54.412%
2026-04-15	3.2000	3.2000	2.9500	2.9500	-15.714%	20	1,073	-47.458%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+16.279%	27	1,057	-55.714%
2026-04-10	3.0500	3.0500	3.0000	3.0100	+9.455%	163	1,035	-48.505%
2026-04-09	2.8600	2.9000	2.7500	2.7500	-15.385%	543	994	-43.636%
2026-04-08	3.4000	3.4000	3.2500	3.2500	-14.474%	8	504	-52.308%
2026-04-07	3.8000	3.8000	3.8000	3.8000	-5.000%	16	501	-59.211%
2026-03-31	4.0500	4.0500	4.0000	4.0000	-13.978%	9	501	-61.250%
2026-03-30	4.6500	4.6500	4.6500	4.6500	+1.087%	3	499	-66.667%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+16.456%	53	496	-66.304%
2026-03-26	3.9500	3.9500	3.9500	3.9500	-2.469%	1	443	-60.759%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-5.814%	1	442	-61.728%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-6.522%	28	441	-63.953%
2026-03-20	5.0300	5.0300	4.5000	4.6000	-6.122%	14	413	-66.304%
2026-03-19	4.9000	4.9000	4.9000	4.9000	+2.083%	1	405	-68.367%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+3.896%	6	404	-67.708%
2026-03-17	4.8500	4.8500	4.6000	4.6200	-1.702%	74	398	-66.450%
2026-03-16	4.7500	4.7500	4.6500	4.7000	-5.051%	21	331	-67.021%
2026-03-13	4.9000	4.9500	4.9000	4.9500	+10.000%	18	310	-68.687%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-2.174%	2	292	-65.556%
2026-03-09	4.5500	4.6000	4.4000	4.6000	+10.843%	3	290	-66.304%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+16.901%	2	287	-62.651%
2026-03-04	3.5500	3.5500	3.5500	3.5500	-1.389%	7	285	-56.338%
2026-02-27	3.5500	3.6500	3.5500	3.6000	-10.000%	11	278	-56.944%
2026-02-25	4.0000	4.0000	4.0000	4.0000	0.000%	5	286	-61.250%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-19.192%	3	286	-61.250%
2026-02-13	4.9500	4.9500	4.9500	4.9500	+3.125%	1	285	-68.687%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+2.128%	12	285	-67.708%
2026-02-05	4.6600	4.7000	4.6600	4.7000	-10.476%	19	273	-67.021%
2026-02-04	5.2500	5.2500	5.2500	5.2500	-9.483%	10	274	-70.476%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-9.375%	5	264	-73.276%
2026-01-30	6.4000	6.4000	6.4000	6.4000	-5.882%	1	264	-75.781%
2026-01-29	6.0000	6.8000	6.0000	6.8000	+13.333%	15	263	-77.206%
2026-01-27	5.8000	6.0000	5.8000	6.0000	+3.448%	15	263	-74.167%
2026-01-26	5.5000	5.8000	5.5000	5.8000	+5.455%	3	260	-73.276%
2026-01-23	5.5000	5.5000	5.5000	5.5000	+27.907%	1	257	-71.818%
2026-01-08	4.3000	4.3000	4.3000	4.3000	-5.702%	2	256	-63.953%
2025-12-23	4.5600	4.5600	4.5600	4.5600	-1.085%	1	254	-66.009%
2025-12-22	4.6000	4.6100	4.6000	4.6100	-27.516%	7	255	-66.377%
2025-11-28	6.3600	6.3600	6.3600	6.3600	+9.655%	10	255	-75.629%
2025-11-26	6.4000	6.4000	5.7000	5.8000	-7.200%	99	215	-73.276%
2025-11-25	7.0000	7.0000	6.2000	6.2500	-4.871%	41	215	-75.200%
2025-11-21	7.2000	7.2000	6.4500	6.5700	-14.118%	19	189	-76.408%
2025-11-20	7.5000	7.6500	7.5000	7.6500	-10.000%	6	180	-79.739%
2025-11-19	8.3500	8.5000	8.3500	8.5000	-0.817%	10	174	-81.765%
2025-11-18	8.4700	8.6000	8.4700	8.5700	+2.024%	28	164	-81.914%
2025-11-17	8.4000	8.4000	8.4000	8.4000	-1.176%	2	136	-81.548%
2025-11-10	9.6000	9.6000	8.5000	8.5000	-5.556%	11	136	-81.765%
2025-11-07	9.3000	9.3500	9.0000	9.0000	-6.054%	9	125	-82.778%
2025-10-14	9.5800	9.5800	9.5800	9.5800	-5.986%	3	117	-83.820%
2025-10-08	10.1900	10.1900	10.1900	10.1900	+11.002%	3	117	-84.789%
2025-10-06	9.1800	9.1800	9.1800	9.1800	-2.651%	10	114	-83.115%
2025-10-02	9.4300	9.4300	9.4300	9.4300	-5.226%	10	124	-83.563%
2025-09-25	9.9500	9.9500	9.9500	9.9500	-3.865%	7	114	-84.422%
2025-09-22	10.3500	10.3500	10.3500	10.3500	+0.485%	4	107	-85.024%
2025-09-16	10.3000	10.3000	10.3000	10.3000	+0.390%	4	103	-84.951%
2025-09-05	10.0800	10.2600	10.0800	10.2600	-5.000%	2	99	-84.893%
2025-08-20	10.4500	10.8000	10.4500	10.8000	-18.429%	8	99	-85.648%
2025-08-14	13.3500	13.3500	13.1000	13.2400	-1.926%	65	91	-88.293%
2025-08-13	13.2000	13.5000	13.2000	13.5000	-28.571%	27	28	-88.519%
2025-07-08	18.8500	18.9000	18.8500	18.9000	+3.562%	2	2	-91.799%
2025-06-10	18.2500	18.2500	18.2500	18.2500	0.000%	1	1	-91.507%