Dark

TJX20260918P145
TJX Sep 18 2026 145.00 Put (TJX260918P00145000)
option OPRA

EOD

Sep 3, 2026

12.91+4.959%(+0.61)684

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.2400	14.3400	12.9000	12.9100	+4.959%	684	1,685	0.000%
2026-09-02	13.3700	13.3700	12.3000	12.3000	+10.811%	9	1,713	+4.959%
2026-09-01	11.1500	11.1500	11.1000	11.1000	0.000%	5	1,996	+16.306%
2026-08-31	9.9700	11.1000	9.9700	11.1000	+12.121%	7	2,364	+16.306%
2026-08-28	11.0000	11.1900	9.9000	9.9000	-6.250%	61	2,419	+30.404%
2026-08-27	9.6000	10.6000	9.5100	10.5600	+26.467%	36	2,431	+22.254%
2026-08-26	6.6900	8.5000	6.6900	8.3500	+47.788%	118	2,533	+54.611%
2026-08-25	4.7500	5.7000	4.7500	5.6500	-3.912%	4	2,553	+128.496%
2026-08-24	5.7000	6.3000	5.7000	5.8800	+4.071%	9	2,555	+119.558%
2026-08-21	5.5300	5.9000	5.2000	5.6500	-3.419%	51	2,556	+128.496%
2026-08-20	5.3000	6.5700	4.7800	5.8500	+69.075%	55	2,544	+120.684%
2026-08-19	3.8300	5.5300	1.9000	3.4600	+60.930%	76	2,542	+273.121%
2026-08-18	1.7500	2.1500	1.6500	2.1500	+4.878%	70	2,553	+500.465%
2026-08-17	2.0400	2.3000	1.6000	2.0500	+7.895%	61	2,564	+529.756%
2026-08-14	1.7500	1.9000	1.6000	1.9000	+11.765%	198	2,561	+579.474%
2026-08-13	2.0000	2.1500	1.7000	1.7000	-18.269%	219	2,605	+659.412%
2026-08-12	1.7500	2.1000	1.6800	2.0800	+43.448%	70	2,640	+520.673%
2026-08-11	1.1700	1.4500	1.1500	1.4500	+21.849%	10	2,678	+790.345%
2026-08-10	1.0400	1.1900	0.9500	1.1900	+48.750%	17	2,675	+984.874%
2026-08-07	1.1500	1.1500	0.8000	0.8000	-20.000%	15	2,668	+1,513.750%
2026-08-06	1.1000	1.1500	1.0000	1.0000	-21.875%	95	2,669	+1,191.000%
2026-08-05	1.4800	1.4800	1.2800	1.2800	-20.000%	5	2,650	+908.594%
2026-08-04	1.6500	1.6500	1.6000	1.6000	-17.949%	5	2,649	+706.875%
2026-08-03	1.3000	2.0700	1.2300	1.9500	+14.706%	38	2,647	+562.051%
2026-07-31	1.6500	1.7000	1.6500	1.7000	+17.241%	6	2,645	+659.412%
2026-07-30	1.4500	1.6000	1.4500	1.4500	+16.000%	33	2,642	+790.345%
2026-07-29	1.3500	1.3500	1.2500	1.2500	-8.759%	23	2,633	+932.800%
2026-07-28	1.5200	1.5200	1.3700	1.3700	-33.171%	9	2,632	+842.336%
2026-07-27	2.2500	2.3000	2.0500	2.0500	-21.154%	13	2,629	+529.756%
2026-07-24	3.1400	3.2000	2.6000	2.6000	-18.239%	20	2,617	+396.538%
2026-07-23	3.1000	3.2000	3.1000	3.1800	+27.200%	16	2,617	+305.975%
2026-07-22	2.4400	2.5500	2.3800	2.5000	-5.660%	11	2,617	+416.400%
2026-07-21	2.7500	3.2000	2.6500	2.6500	-1.119%	73	2,611	+387.170%
2026-07-20	2.7000	2.7500	2.6500	2.6800	-13.548%	852	2,594	+381.716%
2026-07-17	2.3600	3.1000	2.3600	3.1000	+14.391%	12	1,964	+316.452%
2026-07-16	2.7500	2.8000	2.7100	2.7100	-30.513%	17	1,961	+376.384%
2026-07-15	4.0000	4.0000	3.9000	3.9000	-11.364%	10	1,954	+231.026%
2026-07-14	3.9500	4.4000	3.9500	4.4000	+11.675%	108	1,948	+193.409%
2026-07-13	4.0000	4.0000	3.9400	3.9400	+6.486%	17	1,987	+227.665%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+4.520%	1	1,974	+248.919%
2026-07-09	3.6400	3.6400	3.5400	3.5400	+2.017%	11	1,975	+264.689%
2026-07-08	3.3000	3.4700	3.2700	3.4700	-0.857%	103	1,965	+272.046%
2026-07-07	3.2300	3.5000	2.9000	3.5000	-12.500%	4	1,948	+268.857%
2026-07-06	3.2300	4.0300	3.2300	4.0000	+15.942%	11	1,947	+222.750%
2026-07-02	3.6000	3.6000	3.4500	3.4500	-17.857%	8	1,943	+274.203%
2026-07-01	4.2000	4.5000	4.2000	4.2000	+2.439%	3	1,943	+207.381%
2026-06-30	4.4300	4.4300	4.0000	4.1000	+2.757%	4	1,942	+214.878%
2026-06-29	3.5000	3.9900	3.5000	3.9900	+20.181%	109	1,943	+223.559%
2026-06-26	3.1900	3.3200	3.1000	3.3200	+32.800%	170	1,886	+288.855%
2026-06-25	1.8500	2.5100	1.8500	2.5000	+66.667%	40	1,869	+416.400%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-3.226%	2	1,833	+760.667%
2026-06-22	1.5500	1.5500	1.5500	1.5500	+9.929%	2	1,833	+732.903%
2026-06-16	1.4100	1.4100	1.4100	1.4100	-4.082%	1	1,833	+815.603%
2026-06-15	1.4000	1.4700	1.4000	1.4700	+13.077%	2	1,831	+778.231%
2026-06-12	1.2500	1.3000	1.2500	1.3000	-25.714%	21	1,831	+893.077%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-27.083%	2	1,831	+637.714%
2026-06-08	2.2500	2.4000	2.2500	2.4000	+4.348%	18	1,829	+437.917%
2026-06-05	2.3000	2.3000	2.3000	2.3000	-21.233%	2	1,833	+461.304%
2026-06-04	2.8000	2.9200	2.7800	2.9200	-2.667%	12	1,835	+342.123%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-23.469%	146	1,824	+330.333%
2026-06-02	4.0000	4.0000	3.9200	3.9200	-5.542%	8	1,968	+229.337%
2026-06-01	4.1000	4.1500	4.1000	4.1500	+14.641%	4	1,967	+211.084%
2026-05-29	3.6000	3.6200	3.5000	3.6200	-4.737%	22	1,967	+256.630%
2026-05-28	3.7800	3.9000	3.7800	3.8000	+14.458%	8	1,957	+239.737%
2026-05-27	3.1000	3.3200	3.1000	3.3200	+12.542%	27	1,956	+288.855%
2026-05-26	3.1000	3.1000	2.9500	2.9500	-9.231%	5	1,957	+337.627%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-1.515%	3	1,956	+297.231%
2026-05-21	3.4000	3.4000	3.3000	3.3000	+3.125%	234	1,957	+291.212%
2026-05-20	3.3500	3.3500	2.9800	3.2000	-37.378%	54	1,957	+303.438%
2026-05-19	5.1000	5.1100	5.0000	5.1100	-10.351%	83	1,819	+152.642%
2026-05-18	6.0000	6.0000	5.4500	5.7000	-17.391%	17	1,819	+126.491%
2026-05-15	6.8000	7.0100	6.8000	6.9000	-1.429%	5	1,819	+87.101%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-2.913%	2	1,756	+84.429%
2026-05-13	6.8000	7.2100	6.8000	7.2100	+24.096%	7	1,757	+79.057%
2026-05-12	7.0000	7.0000	5.8100	5.8100	-15.797%	12	1,757	+122.203%
2026-05-11	5.0500	7.2500	5.0500	6.9000	+38.000%	30	1,757	+87.101%
2026-05-07	4.5500	5.0000	4.5500	5.0000	+11.111%	3	1,743	+158.200%
2026-05-05	4.4000	4.6000	4.2000	4.5000	-8.163%	14	1,740	+186.889%
2026-05-04	4.4000	5.1000	4.4000	4.9000	+13.953%	27	1,736	+163.469%
2026-05-01	4.2000	4.4000	4.2000	4.3000	-2.273%	496	1,439	+200.233%
2026-04-30	4.6000	4.8000	4.4000	4.4000	-8.333%	5	1,439	+193.409%
2026-04-29	4.9000	4.9000	4.8000	4.8000	+4.348%	1,021	1,439	+168.958%
2026-04-28	4.7000	4.7000	4.6000	4.6000	-2.128%	2	1,440	+180.652%
2026-04-24	4.6000	4.7000	4.6000	4.7000	+4.444%	3	1,442	+174.681%
2026-04-23	4.5000	4.5000	4.4000	4.5000	+2.273%	7	1,440	+186.889%
2026-04-22	4.4000	4.4000	4.3000	4.4000	+7.317%	4	1,442	+193.409%
2026-04-21	4.1000	4.1000	4.1000	4.1000	+9.333%	1	1,445	+214.878%
2026-04-20	3.7000	3.7500	3.6000	3.7500	-18.478%	52	1,445	+244.267%
2026-04-16	4.4000	4.6000	4.4000	4.6000	+17.949%	6	1,396	+180.652%
2026-04-15	4.1000	4.2000	3.9000	3.9000	-4.878%	17	1,398	+231.026%
2026-04-10	4.0000	4.1000	4.0000	4.1000	+15.493%	264	1,388	+214.878%
2026-04-09	3.9500	3.9500	3.5500	3.5500	-15.476%	2	1,287	+263.662%
2026-04-08	4.7600	4.7600	4.2000	4.2000	-16.000%	9	1,285	+207.381%
2026-04-02	4.6000	5.0000	4.6000	5.0000	0.000%	6	1,273	+158.200%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,273	+158.200%
2026-03-31	5.4500	5.4500	5.1000	5.1000	-12.821%	2	1,273	+153.137%
2026-03-30	5.9000	5.9500	5.8500	5.8500	-7.874%	14	1,273	+120.684%
2026-03-27	5.8500	6.3500	5.8500	6.3500	+14.414%	10	1,259	+103.307%
2026-03-24	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,255	+132.613%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,254	+122.586%
2026-03-20	6.0000	6.0000	6.0000	6.0000	-6.977%	5	1,254	+115.167%
2026-03-19	6.5000	6.6500	6.4500	6.4500	+6.612%	141	1,249	+100.155%
2026-03-18	6.1000	6.1000	6.0500	6.0500	+2.542%	28	1,112	+113.388%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	1,112	+118.814%
2026-03-16	5.9000	6.0000	5.9000	6.0000	-2.439%	3	1,112	+115.167%
2026-03-13	6.1500	6.1500	6.1500	6.1500	+8.850%	1	1,109	+109.919%
2026-03-11	5.4500	5.6500	5.4500	5.6500	+24.176%	51	1,108	+128.496%
2026-03-10	5.3500	5.3500	4.5500	4.5500	-19.469%	5	1,082	+183.736%
2026-03-09	5.8500	5.8500	5.6500	5.6500	+6.604%	5	1,078	+128.496%
2026-03-06	5.3000	5.3000	5.3000	5.3000	+9.278%	1	1,073	+143.585%
2026-03-05	4.9000	4.9000	4.8500	4.8500	+6.593%	2	1,072	+166.186%
2026-03-04	4.8500	4.8500	4.5500	4.5500	0.000%	4	1,071	+183.736%
2026-03-02	4.5500	4.5500	4.5500	4.5500	+1.111%	2	1,069	+183.736%
2026-02-27	4.7500	4.8500	4.5000	4.5000	-10.891%	1,010	1,067	+186.889%
2026-02-26	5.0000	5.0500	5.0000	5.0500	+1.000%	2	63	+155.644%
2026-02-25	5.0200	5.0200	5.0000	5.0000	-16.944%	2	61	+158.200%
2026-02-18	6.0300	6.0300	6.0200	6.0200	-1.311%	5	61	+114.452%
2026-02-06	5.8500	6.1000	5.8500	6.1000	-0.813%	4	56	+111.639%
2026-02-05	6.1500	6.1500	6.1500	6.1500	-8.209%	1	52	+109.919%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+11.667%	2	51	+92.687%
2026-01-15	5.9500	6.0000	5.9500	6.0000	-1.639%	6	51	+115.167%
2025-12-22	6.1000	6.1000	6.1000	6.1000	+1.667%	1	48	+111.639%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-4.913%	5	48	+115.167%
2025-12-10	6.3100	6.3100	6.3100	6.3100	-20.228%	10	46	+104.596%
2025-11-28	7.9100	7.9100	7.9100	7.9100	-3.182%	10	52	+63.211%
2025-11-21	8.1700	8.1700	8.1700	8.1700	-17.807%	3	42	+58.017%
2025-11-19	9.9400	9.9400	9.9400	9.9400	-4.971%	2	39	+29.879%
2025-11-18	10.5000	10.5000	10.2500	10.4600	+2.549%	9	41	+23.423%
2025-11-17	10.2000	10.2000	10.2000	10.2000	-7.273%	1	33	+26.569%
2025-11-12	11.0000	11.0000	11.0000	11.0000	-2.222%	5	27	+17.364%
2025-10-22	11.2500	11.2500	11.2500	11.2500	-9.639%	8	27	+14.756%
2025-10-08	12.2500	12.4500	12.2500	12.4500	+2.893%	6	19	+3.695%
2025-09-25	12.1000	12.1000	12.1000	12.1000	-4.423%	7	13	+6.694%
2025-09-23	12.4300	12.6600	12.4300	12.6600	+0.476%	2	16	+1.975%
2025-09-22	12.7000	12.7500	12.6000	12.6000	+0.962%	4	16	+2.460%
2025-09-16	12.2300	12.4800	12.2300	12.4800	+0.241%	2	13	+3.446%
2025-09-12	12.3900	12.4500	12.3900	12.4500	-0.955%	2	13	+3.695%
2025-09-05	12.4000	12.5700	12.4000	12.5700	-13.904%	2	12	+2.705%
2025-08-26	14.6000	14.6000	14.6000	14.6000	-34.382%	3	9	-11.575%
2025-06-16	22.2500	22.2500	22.2500	22.2500	-2.198%	7	9	-41.978%
2025-06-13	22.7500	22.7500	22.7500	22.7500	0.000%	4	2	-43.253%