Dark

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

EOD

Sep 3, 2026

18.85+24.422%(+3.70)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.8000	18.8500	17.8000	18.8500	+24.422%	155	96	0.000%
2026-08-28	15.2700	15.5400	15.0000	15.1500	-0.591%	7	102	+24.422%
2026-08-27	14.7000	15.2400	14.7000	15.2400	+20.474%	27	103	+23.688%
2026-08-26	12.6500	12.6500	12.6500	12.6500	+28.426%	1	515	+49.012%
2026-08-25	8.5000	10.5000	8.5000	9.8500	-3.431%	17	525	+91.371%
2026-08-24	10.6500	10.6500	10.2000	10.2000	+3.030%	4	542	+84.804%
2026-08-21	8.9600	10.0000	8.9600	9.9000	+2.273%	15	544	+90.404%
2026-08-20	8.5000	10.5000	8.5000	9.6800	+52.681%	45	550	+94.731%
2026-08-19	7.4000	8.5000	3.7000	6.3400	+58.500%	140	569	+197.319%
2026-08-18	3.7000	4.0000	3.1700	4.0000	-1.720%	45	540	+371.250%
2026-08-17	3.9700	4.0700	3.3000	4.0700	+11.507%	61	533	+363.145%
2026-08-14	3.3700	3.6500	3.2000	3.6500	-9.877%	32	518	+416.438%
2026-08-13	3.4800	4.0500	3.4800	4.0500	+12.500%	3	510	+365.432%
2026-08-12	3.2000	3.7900	3.1000	3.6000	+33.333%	39	510	+423.611%
2026-08-11	2.2700	2.7000	2.2500	2.7000	+24.424%	12	492	+598.148%
2026-08-10	1.7600	2.2500	1.7500	2.1700	+44.667%	47	492	+768.664%
2026-08-07	1.8500	1.8500	1.5000	1.5000	-18.033%	14	472	+1,156.667%
2026-08-06	2.0500	2.1700	1.8300	1.8300	-14.884%	40	466	+930.055%
2026-08-05	2.8300	2.8300	2.1500	2.1500	-24.561%	38	434	+776.744%
2026-08-04	3.1000	3.2000	2.7000	2.8500	-10.938%	35	416	+561.404%
2026-08-03	2.8000	3.4900	2.8000	3.2000	+12.281%	30	409	+489.063%
2026-07-31	2.6500	3.0000	2.6500	2.8500	+7.547%	33	389	+561.404%
2026-07-30	2.7500	2.8000	2.6500	2.6500	+26.190%	18	395	+611.321%
2026-07-29	2.3000	2.3000	1.9500	2.1000	-12.500%	35	386	+797.619%
2026-07-28	2.6000	2.6200	2.3700	2.4000	-27.273%	17	382	+685.417%
2026-07-27	3.7000	3.7000	3.3000	3.3000	-21.429%	5	389	+471.212%
2026-07-24	5.0000	5.0000	4.2000	4.2000	-12.500%	26	387	+348.810%
2026-07-23	4.9000	5.1000	4.6900	4.8000	+11.628%	42	369	+292.708%
2026-07-22	3.8000	4.3000	3.8000	4.3000	-10.417%	12	374	+338.372%
2026-07-21	4.9000	5.1000	4.8000	4.8000	+14.286%	8	371	+292.708%
2026-07-20	4.2000	4.3000	4.2000	4.2000	-6.667%	6	371	+348.810%
2026-07-17	4.6000	4.7000	4.1800	4.5000	+7.143%	17	367	+318.889%
2026-07-16	4.5800	4.5800	4.2000	4.2000	-26.316%	71	362	+348.810%
2026-07-15	6.3000	6.3000	5.7000	5.7000	-13.636%	19	326	+230.702%
2026-07-14	6.2500	6.7500	6.2500	6.6000	+11.864%	77	318	+185.606%
2026-07-13	5.1000	5.9000	5.1000	5.9000	+0.340%	9	303	+219.492%
2026-07-10	5.7000	6.0300	5.6700	5.8800	-2.000%	16	299	+220.578%
2026-07-09	5.5000	6.0000	5.5000	6.0000	+13.208%	27	299	+214.167%
2026-07-07	5.0000	5.3000	5.0000	5.3000	-11.667%	10	313	+255.660%
2026-07-06	5.6500	6.0000	5.6500	6.0000	+21.951%	7	322	+214.167%
2026-07-02	5.1800	5.2000	4.9000	4.9200	-20.645%	30	322	+283.130%
2026-07-01	6.3700	6.5600	6.2000	6.2000	+6.897%	13	322	+204.032%
2026-06-30	6.0100	6.2000	5.8000	5.8000	+7.407%	7	317	+225.000%
2026-06-29	5.2000	5.6400	5.0600	5.4000	+12.033%	105	317	+249.074%
2026-06-26	4.6000	4.9000	4.6000	4.8200	+41.765%	31	320	+291.079%
2026-06-25	3.0000	3.4500	3.0000	3.4000	+58.140%	4	293	+454.412%
2026-06-24	2.1500	2.1500	2.1500	2.1500	-8.511%	2	290	+776.744%
2026-06-23	2.3800	2.3800	2.3500	2.3500	+4.911%	6	290	+702.128%
2026-06-22	2.2000	2.3200	2.2000	2.2400	-0.885%	5	288	+741.518%
2026-06-18	2.2300	2.2600	2.2300	2.2600	-7.755%	3	278	+734.071%
2026-06-17	2.0500	2.4500	2.0000	2.4500	+13.953%	6	278	+669.388%
2026-06-16	2.0000	2.1500	2.0000	2.1500	+0.939%	6	278	+776.744%
2026-06-15	2.1000	2.1300	2.1000	2.1300	+9.231%	7	269	+784.977%
2026-06-12	2.0000	2.0000	1.9500	1.9500	-7.143%	3	269	+866.667%
2026-06-11	2.1000	2.1700	2.1000	2.1000	-19.847%	11	269	+797.619%
2026-06-10	2.4000	2.6200	2.3500	2.6200	-12.667%	22	279	+619.466%
2026-06-09	2.8300	3.1000	2.7700	3.0000	-14.286%	9	280	+528.333%
2026-06-08	3.3000	3.5000	3.3000	3.5000	+2.941%	13	288	+438.571%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-20.746%	1	293	+454.412%
2026-06-04	4.2000	4.3000	4.0900	4.2900	-3.596%	21	294	+339.394%
2026-06-03	5.2000	5.2000	4.4000	4.4500	-24.576%	7	296	+323.596%
2026-06-01	5.8300	5.9000	5.8300	5.9000	+11.321%	31	296	+219.492%
2026-05-29	5.5000	5.5000	5.1000	5.3000	-1.852%	29	274	+255.660%
2026-05-28	5.3000	5.6000	5.3000	5.4000	+10.204%	25	270	+249.074%
2026-05-27	4.9000	4.9000	4.9000	4.9000	+12.128%	7	268	+284.694%
2026-05-26	4.5000	4.5000	4.3500	4.3700	-6.624%	14	268	+331.350%
2026-05-22	5.1000	5.1000	4.6800	4.6800	-1.887%	6	260	+302.778%
2026-05-21	4.8500	4.8500	4.7700	4.7700	+10.673%	3	259	+295.178%
2026-05-20	4.6900	4.6900	4.1000	4.3100	-40.715%	13	259	+337.355%
2026-05-19	7.4000	7.4000	7.0000	7.2700	-6.795%	17	251	+159.285%
2026-05-18	7.7000	7.9000	7.7000	7.8000	-17.895%	8	251	+141.667%
2026-05-15	9.2000	9.5000	9.2000	9.5000	+1.064%	7	251	+98.421%
2026-05-14	9.4000	9.4000	9.4000	9.4000	+1.075%	1	267	+100.532%
2026-05-13	9.8000	9.9000	9.1000	9.3000	+16.688%	14	268	+102.688%
2026-05-12	8.2000	9.2000	7.9700	7.9700	-14.577%	7	268	+136.512%
2026-05-11	8.6000	9.6500	8.6000	9.3300	+40.301%	31	268	+102.036%
2026-05-07	6.6500	6.6500	6.6500	6.6500	+7.258%	1	273	+183.459%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+1.639%	1	272	+204.032%
2026-05-05	5.8000	6.1000	5.8000	6.1000	-8.133%	27	272	+209.016%
2026-05-04	6.3000	6.6400	6.2000	6.6400	+16.491%	3	262	+183.886%
2026-05-01	5.6000	5.8000	5.6000	5.7000	-4.202%	17	266	+230.702%
2026-04-30	6.1000	6.4000	5.9500	5.9500	-7.031%	3	266	+216.807%
2026-04-29	6.5000	6.5000	6.4000	6.4000	+9.215%	9	265	+194.531%
2026-04-28	6.4000	6.4000	5.8600	5.8600	-5.484%	5	259	+221.672%
2026-04-24	6.2000	6.2000	6.2000	6.2000	+5.085%	1	257	+204.032%
2026-04-23	5.9000	5.9000	5.9000	5.9000	+5.925%	4	258	+219.492%
2026-04-21	5.3000	5.5700	5.3000	5.5700	+8.155%	2	262	+238.420%
2026-04-20	5.0000	5.1500	5.0000	5.1500	+3.000%	4	262	+266.019%
2026-04-17	5.2000	5.2000	4.9000	5.0000	-16.667%	21	261	+277.000%
2026-04-16	5.9000	6.0000	5.9000	6.0000	+15.385%	8	253	+214.167%
2026-04-15	5.4000	5.5000	5.2000	5.2000	-7.143%	15	261	+262.500%
2026-04-14	5.6000	5.6000	5.5000	5.6000	+10.672%	10	251	+236.607%
2026-04-10	5.1000	5.1000	5.0600	5.0600	-9.643%	4	259	+272.530%
2026-04-08	5.7000	5.7000	5.6000	5.6000	-3.448%	3	262	+236.607%
2026-04-01	6.2000	6.3000	5.8000	5.8000	-11.450%	5	259	+225.000%
2026-03-31	6.8500	6.8500	6.4500	6.5500	-16.561%	5	258	+187.786%
2026-03-30	7.6500	7.8500	7.4000	7.8500	+7.387%	14	255	+140.127%
2026-03-27	7.2000	7.4500	7.2000	7.3100	+5.180%	13	244	+157.866%
2026-03-25	6.9500	6.9500	6.9500	6.9500	-1.418%	5	233	+171.223%
2026-03-24	7.0500	7.0500	7.0500	7.0500	-5.369%	3	228	+167.376%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-2.614%	1	225	+153.020%
2026-03-20	7.6000	7.6500	7.6000	7.6500	-7.273%	53	226	+146.405%
2026-03-19	8.3000	8.3500	8.2200	8.2500	+1.227%	12	226	+128.485%
2026-03-18	7.8000	8.1500	7.8000	8.1500	+7.237%	5	237	+131.288%
2026-03-17	7.5500	7.6500	7.5500	7.6000	-1.299%	8	236	+148.026%
2026-03-16	7.6000	7.7000	7.6000	7.7000	-0.645%	5	235	+144.805%
2026-03-13	7.7500	7.7500	7.7500	7.7500	+8.392%	8	235	+143.226%
2026-03-12	7.3500	7.3500	7.1500	7.1500	+1.418%	3	235	+163.636%
2026-03-11	7.1500	7.1500	7.0000	7.0500	+23.684%	36	235	+167.376%
2026-03-10	5.7500	5.8000	5.6500	5.7000	-22.973%	7	235	+230.702%
2026-03-09	7.5000	7.7700	7.4000	7.4000	+13.497%	25	238	+154.730%
2026-03-06	6.5200	6.5200	6.5200	6.5200	+5.161%	8	219	+189.110%
2026-03-05	6.2000	6.2000	6.2000	6.2000	+4.202%	2	211	+204.032%
2026-03-04	6.0000	6.0000	5.9500	5.9500	-2.459%	2	211	+216.807%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+3.390%	1	211	+209.016%
2026-02-27	6.2000	6.3500	5.9000	5.9000	-10.606%	15	210	+219.492%
2026-02-26	6.6000	6.6000	6.6000	6.6000	+8.020%	10	198	+185.606%
2026-02-25	5.9500	6.1100	5.9500	6.1100	-13.944%	4	198	+208.511%
2026-02-23	6.5000	7.1000	6.5000	7.1000	-0.699%	2	198	+165.493%
2026-02-20	7.1500	7.1500	7.1500	7.1500	-10.625%	1	198	+163.636%
2026-02-19	8.0000	8.0000	8.0000	8.0000	+7.383%	1	197	+135.625%
2026-02-18	7.8000	7.8000	7.4500	7.4500	-4.487%	24	197	+153.020%
2026-02-17	8.3500	8.3500	7.8000	7.8000	-6.587%	6	189	+141.667%
2026-02-12	7.8000	8.3500	7.8000	8.3500	-7.222%	2	187	+125.749%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+9.756%	5	186	+109.444%
2026-02-10	7.4500	8.2000	7.1000	8.2000	+5.806%	13	191	+129.878%
2026-02-09	7.7500	7.7500	7.7500	7.7500	-0.641%	1	180	+143.226%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-4.878%	1	179	+141.667%
2026-02-04	8.0000	8.2000	7.8000	8.2000	-6.286%	9	178	+129.878%
2026-02-03	9.0000	9.0000	8.7500	8.7500	-11.616%	4	172	+115.429%
2026-02-02	9.9000	9.9000	9.9000	9.9000	-3.415%	1	171	+90.404%
2026-01-30	10.1500	10.2500	10.1500	10.2500	-6.818%	12	172	+83.902%
2026-01-29	10.5000	11.0000	10.5000	11.0000	+5.263%	35	172	+71.364%
2026-01-28	10.5000	10.5800	10.4000	10.4500	+1.951%	6	174	+80.383%
2026-01-27	10.0000	10.2500	9.5000	10.2500	+7.895%	29	176	+83.902%
2026-01-26	8.4000	9.9000	8.4000	9.5000	+17.284%	16	187	+98.421%
2026-01-23	8.6000	8.6000	8.1000	8.1000	+1.250%	2	186	+132.716%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+3.493%	1	186	+135.625%
2026-01-15	7.7300	7.7300	7.7300	7.7300	+2.656%	1	186	+143.855%
2026-01-12	7.5300	7.5300	7.5300	7.5300	+4.294%	11	185	+150.332%
2026-01-08	7.2200	7.2200	7.2200	7.2200	-8.608%	3	185	+161.080%
2026-01-07	7.7000	7.9000	7.7000	7.9000	0.000%	2	185	+138.608%
2026-01-06	8.3300	8.6000	7.9000	7.9000	-3.186%	39	183	+138.608%
2026-01-05	8.1800	8.1800	7.9000	8.1600	-7.483%	16	149	+131.005%
2026-01-02	8.8200	8.8200	8.8200	8.8200	+23.357%	11	146	+113.719%
2025-12-24	7.1500	7.1500	7.1500	7.1500	-16.860%	8	140	+163.636%
2025-12-18	7.5000	8.6000	7.4500	8.6000	+8.861%	4	140	+119.186%
2025-12-15	7.9000	7.9000	7.9000	7.9000	+1.673%	2	140	+138.608%
2025-12-12	7.7500	7.7700	7.7500	7.7700	+0.258%	4	139	+142.600%
2025-12-11	7.5000	7.7500	7.4500	7.7500	-11.429%	73	135	+143.226%
2025-12-10	8.7500	8.7500	8.7500	8.7500	-3.315%	8	94	+115.429%
2025-12-09	8.8500	9.1500	8.8500	9.0500	-9.950%	22	86	+108.287%
2025-12-04	10.1000	10.1000	9.8500	10.0500	+8.065%	11	68	+87.562%
2025-12-01	10.1500	10.1500	9.3000	9.3000	+0.868%	39	58	+102.688%
2025-11-26	9.2200	9.2200	9.2200	9.2200	-14.709%	1	19	+104.447%
2025-11-24	10.8100	10.8100	10.8100	10.8100	+6.607%	1	19	+74.376%
2025-11-21	10.2500	10.2500	10.1400	10.1400	-20.157%	2	18	+85.897%
2025-11-18	12.7000	12.7000	12.7000	12.7000	+0.794%	2	18	+48.425%
2025-11-17	12.6500	12.6500	12.6000	12.6000	-16.000%	2	16	+49.603%
2025-10-13	15.0000	15.0000	15.0000	15.0000	-6.542%	5	14	+25.667%
2025-10-09	16.0000	16.0500	16.0000	16.0500	+12.632%	3	9	+17.445%
2025-09-26	14.1500	14.2500	14.1500	14.2500	-4.040%	8	9	+32.281%
2025-09-18	14.8500	14.8500	14.8500	14.8500	0.000%	1	1	+26.936%