Dark

TJX20260918P150
TJX Sep 18 2026 150.00 Put (TJX260918P00150000)
option OPRA

EOD

Jul 20, 2026

4.20-6.667%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.2000	4.3000	4.2000	4.2000	-6.667%	6	371	0.000%
2026-07-17	4.6000	4.7000	4.1800	4.5000	+7.143%	17	367	-6.667%
2026-07-16	4.5800	4.5800	4.2000	4.2000	-26.316%	71	362	0.000%
2026-07-15	6.3000	6.3000	5.7000	5.7000	-13.636%	19	326	-26.316%
2026-07-14	6.2500	6.7500	6.2500	6.6000	+11.864%	77	318	-36.364%
2026-07-13	5.1000	5.9000	5.1000	5.9000	+0.340%	9	303	-28.814%
2026-07-10	5.7000	6.0300	5.6700	5.8800	-2.000%	16	299	-28.571%
2026-07-09	5.5000	6.0000	5.5000	6.0000	+13.208%	27	299	-30.000%
2026-07-07	5.0000	5.3000	5.0000	5.3000	-11.667%	10	313	-20.755%
2026-07-06	5.6500	6.0000	5.6500	6.0000	+21.951%	7	322	-30.000%
2026-07-02	5.1800	5.2000	4.9000	4.9200	-20.645%	30	322	-14.634%
2026-07-01	6.3700	6.5600	6.2000	6.2000	+6.897%	13	322	-32.258%
2026-06-30	6.0100	6.2000	5.8000	5.8000	+7.407%	7	317	-27.586%
2026-06-29	5.2000	5.6400	5.0600	5.4000	+12.033%	105	317	-22.222%
2026-06-26	4.6000	4.9000	4.6000	4.8200	+41.765%	31	320	-12.863%
2026-06-25	3.0000	3.4500	3.0000	3.4000	+58.140%	4	293	+23.529%
2026-06-24	2.1500	2.1500	2.1500	2.1500	-8.511%	2	290	+95.349%
2026-06-23	2.3800	2.3800	2.3500	2.3500	+4.911%	6	290	+78.723%
2026-06-22	2.2000	2.3200	2.2000	2.2400	-0.885%	5	288	+87.500%
2026-06-18	2.2300	2.2600	2.2300	2.2600	-7.755%	3	278	+85.841%
2026-06-17	2.0500	2.4500	2.0000	2.4500	+13.953%	6	278	+71.429%
2026-06-16	2.0000	2.1500	2.0000	2.1500	+0.939%	6	278	+95.349%
2026-06-15	2.1000	2.1300	2.1000	2.1300	+9.231%	7	269	+97.183%
2026-06-12	2.0000	2.0000	1.9500	1.9500	-7.143%	3	269	+115.385%
2026-06-11	2.1000	2.1700	2.1000	2.1000	-19.847%	11	269	+100.000%
2026-06-10	2.4000	2.6200	2.3500	2.6200	-12.667%	22	279	+60.305%
2026-06-09	2.8300	3.1000	2.7700	3.0000	-14.286%	9	280	+40.000%
2026-06-08	3.3000	3.5000	3.3000	3.5000	+2.941%	13	288	+20.000%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-20.746%	1	293	+23.529%
2026-06-04	4.2000	4.3000	4.0900	4.2900	-3.596%	21	294	-2.098%
2026-06-03	5.2000	5.2000	4.4000	4.4500	-24.576%	7	296	-5.618%
2026-06-01	5.8300	5.9000	5.8300	5.9000	+11.321%	31	296	-28.814%
2026-05-29	5.5000	5.5000	5.1000	5.3000	-1.852%	29	274	-20.755%
2026-05-28	5.3000	5.6000	5.3000	5.4000	+10.204%	25	270	-22.222%
2026-05-27	4.9000	4.9000	4.9000	4.9000	+12.128%	7	268	-14.286%
2026-05-26	4.5000	4.5000	4.3500	4.3700	-6.624%	14	268	-3.890%
2026-05-22	5.1000	5.1000	4.6800	4.6800	-1.887%	6	260	-10.256%
2026-05-21	4.8500	4.8500	4.7700	4.7700	+10.673%	3	259	-11.950%
2026-05-20	4.6900	4.6900	4.1000	4.3100	-40.715%	13	259	-2.552%
2026-05-19	7.4000	7.4000	7.0000	7.2700	-6.795%	17	251	-42.228%
2026-05-18	7.7000	7.9000	7.7000	7.8000	-17.895%	8	251	-46.154%
2026-05-15	9.2000	9.5000	9.2000	9.5000	+1.064%	7	251	-55.789%
2026-05-14	9.4000	9.4000	9.4000	9.4000	+1.075%	1	267	-55.319%
2026-05-13	9.8000	9.9000	9.1000	9.3000	+16.688%	14	268	-54.839%
2026-05-12	8.2000	9.2000	7.9700	7.9700	-14.577%	7	268	-47.302%
2026-05-11	8.6000	9.6500	8.6000	9.3300	+40.301%	31	268	-54.984%
2026-05-07	6.6500	6.6500	6.6500	6.6500	+7.258%	1	273	-36.842%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+1.639%	1	272	-32.258%
2026-05-05	5.8000	6.1000	5.8000	6.1000	-8.133%	27	272	-31.148%
2026-05-04	6.3000	6.6400	6.2000	6.6400	+16.491%	3	262	-36.747%
2026-05-01	5.6000	5.8000	5.6000	5.7000	-4.202%	17	266	-26.316%
2026-04-30	6.1000	6.4000	5.9500	5.9500	-7.031%	3	266	-29.412%
2026-04-29	6.5000	6.5000	6.4000	6.4000	+9.215%	9	265	-34.375%
2026-04-28	6.4000	6.4000	5.8600	5.8600	-5.484%	5	259	-28.328%
2026-04-24	6.2000	6.2000	6.2000	6.2000	+5.085%	1	257	-32.258%
2026-04-23	5.9000	5.9000	5.9000	5.9000	+5.925%	4	258	-28.814%
2026-04-21	5.3000	5.5700	5.3000	5.5700	+8.155%	2	262	-24.596%
2026-04-20	5.0000	5.1500	5.0000	5.1500	+3.000%	4	262	-18.447%
2026-04-17	5.2000	5.2000	4.9000	5.0000	-16.667%	21	261	-16.000%
2026-04-16	5.9000	6.0000	5.9000	6.0000	+15.385%	8	253	-30.000%
2026-04-15	5.4000	5.5000	5.2000	5.2000	-7.143%	15	261	-19.231%
2026-04-14	5.6000	5.6000	5.5000	5.6000	+10.672%	10	251	-25.000%
2026-04-10	5.1000	5.1000	5.0600	5.0600	-9.643%	4	259	-16.996%
2026-04-08	5.7000	5.7000	5.6000	5.6000	-3.448%	3	262	-25.000%
2026-04-01	6.2000	6.3000	5.8000	5.8000	-11.450%	5	259	-27.586%
2026-03-31	6.8500	6.8500	6.4500	6.5500	-16.561%	5	258	-35.878%
2026-03-30	7.6500	7.8500	7.4000	7.8500	+7.387%	14	255	-46.497%
2026-03-27	7.2000	7.4500	7.2000	7.3100	+5.180%	13	244	-42.544%
2026-03-25	6.9500	6.9500	6.9500	6.9500	-1.418%	5	233	-39.568%
2026-03-24	7.0500	7.0500	7.0500	7.0500	-5.369%	3	228	-40.426%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-2.614%	1	225	-43.624%
2026-03-20	7.6000	7.6500	7.6000	7.6500	-7.273%	53	226	-45.098%
2026-03-19	8.3000	8.3500	8.2200	8.2500	+1.227%	12	226	-49.091%
2026-03-18	7.8000	8.1500	7.8000	8.1500	+7.237%	5	237	-48.466%
2026-03-17	7.5500	7.6500	7.5500	7.6000	-1.299%	8	236	-44.737%
2026-03-16	7.6000	7.7000	7.6000	7.7000	-0.645%	5	235	-45.455%
2026-03-13	7.7500	7.7500	7.7500	7.7500	+8.392%	8	235	-45.806%
2026-03-12	7.3500	7.3500	7.1500	7.1500	+1.418%	3	235	-41.259%
2026-03-11	7.1500	7.1500	7.0000	7.0500	+23.684%	36	235	-40.426%
2026-03-10	5.7500	5.8000	5.6500	5.7000	-22.973%	7	235	-26.316%
2026-03-09	7.5000	7.7700	7.4000	7.4000	+13.497%	25	238	-43.243%
2026-03-06	6.5200	6.5200	6.5200	6.5200	+5.161%	8	219	-35.583%
2026-03-05	6.2000	6.2000	6.2000	6.2000	+4.202%	2	211	-32.258%
2026-03-04	6.0000	6.0000	5.9500	5.9500	-2.459%	2	211	-29.412%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+3.390%	1	211	-31.148%
2026-02-27	6.2000	6.3500	5.9000	5.9000	-10.606%	15	210	-28.814%
2026-02-26	6.6000	6.6000	6.6000	6.6000	+8.020%	10	198	-36.364%
2026-02-25	5.9500	6.1100	5.9500	6.1100	-13.944%	4	198	-31.260%
2026-02-23	6.5000	7.1000	6.5000	7.1000	-0.699%	2	198	-40.845%
2026-02-20	7.1500	7.1500	7.1500	7.1500	-10.625%	1	198	-41.259%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+7.383%	1	197	-47.500%
2026-02-18	7.8000	7.8000	7.4500	7.4500	-4.487%	24	197	-43.624%
2026-02-17	8.3500	8.3500	7.8000	7.8000	-6.587%	6	189	-46.154%
2026-02-12	7.8000	8.3500	7.8000	8.3500	-7.222%	2	187	-49.701%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+9.756%	5	186	-53.333%
2026-02-10	7.4500	8.2000	7.1000	8.2000	+5.806%	13	191	-48.780%
2026-02-09	7.7500	7.7500	7.7500	7.7500	-0.641%	1	180	-45.806%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-4.878%	1	179	-46.154%
2026-02-04	8.0000	8.2000	7.8000	8.2000	-6.286%	9	178	-48.780%
2026-02-03	9.0000	9.0000	8.7500	8.7500	-11.616%	4	172	-52.000%
2026-02-02	9.9000	9.9000	9.9000	9.9000	-3.415%	1	171	-57.576%
2026-01-30	10.1500	10.2500	10.1500	10.2500	-6.818%	12	172	-59.024%
2026-01-29	10.5000	11.0000	10.5000	11.0000	+5.263%	35	172	-61.818%
2026-01-28	10.5000	10.5800	10.4000	10.4500	+1.951%	6	174	-59.809%
2026-01-27	10.0000	10.2500	9.5000	10.2500	+7.895%	29	176	-59.024%
2026-01-26	8.4000	9.9000	8.4000	9.5000	+17.284%	16	187	-55.789%
2026-01-23	8.6000	8.6000	8.1000	8.1000	+1.250%	2	186	-48.148%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+3.493%	1	186	-47.500%
2026-01-15	7.7300	7.7300	7.7300	7.7300	+2.656%	1	186	-45.666%
2026-01-12	7.5300	7.5300	7.5300	7.5300	+4.294%	11	185	-44.223%
2026-01-08	7.2200	7.2200	7.2200	7.2200	-8.608%	3	185	-41.828%
2026-01-07	7.7000	7.9000	7.7000	7.9000	0.000%	2	185	-46.835%
2026-01-06	8.3300	8.6000	7.9000	7.9000	-3.186%	39	183	-46.835%
2026-01-05	8.1800	8.1800	7.9000	8.1600	-7.483%	16	149	-48.529%
2026-01-02	8.8200	8.8200	8.8200	8.8200	+23.357%	11	146	-52.381%
2025-12-24	7.1500	7.1500	7.1500	7.1500	-16.860%	8	140	-41.259%
2025-12-18	7.5000	8.6000	7.4500	8.6000	+8.861%	4	140	-51.163%
2025-12-15	7.9000	7.9000	7.9000	7.9000	+1.673%	2	140	-46.835%
2025-12-12	7.7500	7.7700	7.7500	7.7700	+0.258%	4	139	-45.946%
2025-12-11	7.5000	7.7500	7.4500	7.7500	-11.429%	73	135	-45.806%
2025-12-10	8.7500	8.7500	8.7500	8.7500	-3.315%	8	94	-52.000%
2025-12-09	8.8500	9.1500	8.8500	9.0500	-9.950%	22	86	-53.591%
2025-12-04	10.1000	10.1000	9.8500	10.0500	+8.065%	11	68	-58.209%
2025-12-01	10.1500	10.1500	9.3000	9.3000	+0.868%	39	58	-54.839%
2025-11-26	9.2200	9.2200	9.2200	9.2200	-14.709%	1	19	-54.447%
2025-11-24	10.8100	10.8100	10.8100	10.8100	+6.607%	1	19	-61.147%
2025-11-21	10.2500	10.2500	10.1400	10.1400	-20.157%	2	18	-58.580%
2025-11-18	12.7000	12.7000	12.7000	12.7000	+0.794%	2	18	-66.929%
2025-11-17	12.6500	12.6500	12.6000	12.6000	-16.000%	2	16	-66.667%
2025-10-13	15.0000	15.0000	15.0000	15.0000	-6.542%	5	14	-72.000%
2025-10-09	16.0000	16.0500	16.0000	16.0500	+12.632%	3	9	-73.832%
2025-09-26	14.1500	14.2500	14.1500	14.2500	-4.040%	8	9	-70.526%
2025-09-18	14.8500	14.8500	14.8500	14.8500	0.000%	1	1	-71.717%