Dark

TJX20261218P150
TJX Dec 18 2026 150.00 Put (TJX261218P00150000)
option OPRA

EOD

Sep 3, 2026

19.15+12.647%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.1500	19.1500	19.1500	19.1500	+12.647%	2	365	0.000%
2026-09-01	16.7700	17.0000	16.7700	17.0000	-2.299%	5	365	+12.647%
2026-08-31	16.1300	17.4000	16.1300	17.4000	+5.455%	2	367	+10.057%
2026-08-28	16.5000	16.5000	16.5000	16.5000	+1.852%	1	368	+16.061%
2026-08-27	16.0900	16.2000	16.0900	16.2000	+10.279%	2	369	+18.210%
2026-08-26	13.4000	14.6900	13.2000	14.6900	+13.876%	20	370	+30.361%
2026-08-24	12.8200	12.9000	12.8200	12.9000	+6.612%	3	384	+48.450%
2026-08-21	12.2800	12.3000	12.1000	12.1000	-6.780%	41	384	+58.264%
2026-08-20	11.4600	12.9800	11.3000	12.9800	+44.222%	17	387	+47.535%
2026-08-19	11.1600	11.1600	8.3600	9.0000	+32.353%	28	392	+112.778%
2026-08-18	6.8000	6.8000	6.8000	6.8000	-5.556%	1	394	+181.618%
2026-08-14	7.2000	7.2000	7.2000	7.2000	-2.703%	87	393	+165.972%
2026-08-13	7.3000	7.6000	7.3000	7.4000	+0.680%	4	306	+158.784%
2026-08-12	6.9000	7.3500	6.9000	7.3500	+20.492%	16	306	+160.544%
2026-08-11	6.1000	6.2000	6.1000	6.1000	+8.929%	39	308	+213.934%
2026-08-10	5.6000	5.6000	5.6000	5.6000	+3.896%	1	325	+241.964%
2026-08-07	5.3000	5.3900	5.3000	5.3900	+3.654%	12	325	+255.288%
2026-08-06	5.2000	5.2000	5.2000	5.2000	-7.143%	7	337	+268.269%
2026-08-05	5.5000	5.6000	5.5000	5.6000	-13.846%	6	337	+241.964%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-2.985%	1	343	+194.615%
2026-07-27	6.8000	6.8000	6.7000	6.7000	-9.459%	88	342	+185.821%
2026-07-24	7.5600	7.5600	7.4000	7.4000	-8.642%	4	261	+158.784%
2026-07-23	8.0400	8.1000	7.9000	8.1000	+9.459%	7	258	+136.420%
2026-07-22	8.0000	8.0000	7.4000	7.4000	+4.225%	3	257	+158.784%
2026-07-20	7.1000	7.1000	7.1000	7.1000	-24.468%	2	256	+169.718%
2026-07-14	9.4600	9.4600	9.4000	9.4000	+7.062%	12	254	+103.723%
2026-07-13	8.8500	8.8500	8.7800	8.7800	+0.920%	2	245	+118.109%
2026-07-10	8.6000	8.7000	8.6000	8.7000	+7.407%	3	245	+120.115%
2026-07-08	8.1000	8.1000	8.1000	8.1000	+9.905%	1	244	+136.420%
2026-07-07	7.7300	7.7300	7.3700	7.3700	-5.513%	2	244	+159.837%
2026-07-02	7.8000	7.8000	7.8000	7.8000	-6.587%	2	241	+145.513%
2026-07-01	8.3500	8.3500	8.3500	8.3500	-2.567%	3	241	+129.341%
2026-06-29	8.1400	8.5700	8.1400	8.5700	+55.818%	27	241	+123.454%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+22.222%	1	242	+248.182%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-10.000%	6	241	+325.556%
2026-06-18	4.9000	5.0000	4.9000	5.0000	+13.636%	11	232	+283.000%
2026-06-17	4.4000	4.4000	4.4000	4.4000	-2.655%	1	232	+335.227%
2026-06-15	4.6000	4.7700	4.5200	4.5200	+3.432%	11	232	+323.673%
2026-06-12	4.3700	4.3700	4.3700	4.3700	-8.958%	2	232	+338.215%
2026-06-10	4.9000	4.9000	4.8000	4.8000	-12.727%	4	232	+298.958%
2026-06-09	5.4000	5.5000	5.3000	5.5000	-10.569%	9	231	+248.182%
2026-06-08	6.2500	6.2500	6.1000	6.1500	-15.753%	48	222	+211.382%
2026-06-03	7.3000	7.3000	7.3000	7.3000	-15.116%	1	180	+162.329%
2026-06-01	8.6000	8.6000	8.6000	8.6000	+16.216%	10	179	+122.674%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-2.632%	1	179	+158.784%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+2.703%	1	180	+151.974%
2026-05-21	7.1000	7.4000	7.1000	7.4000	+4.816%	3	181	+158.784%
2026-05-20	7.0600	7.0600	7.0600	7.0600	-27.959%	1	181	+171.246%
2026-05-19	9.8000	9.8000	9.8000	9.8000	-1.010%	1	183	+95.408%
2026-05-18	9.9000	9.9000	9.9000	9.9000	-17.500%	2	183	+93.434%
2026-05-13	12.0000	12.0000	12.0000	12.0000	0.000%	2	183	+59.583%
2026-05-12	11.2200	12.0000	11.2200	12.0000	+1.695%	2	183	+59.583%
2026-05-11	9.5000	11.8000	9.5000	11.8000	+37.209%	28	183	+62.288%
2026-05-05	8.6500	8.6500	8.2000	8.6000	-7.527%	8	214	+122.674%
2026-05-04	9.0000	9.3000	9.0000	9.3000	+8.140%	4	208	+105.914%
2026-04-30	8.6000	8.6000	8.6000	8.6000	-1.149%	1	212	+122.674%
2026-04-29	8.9000	8.9000	8.7000	8.7000	+3.571%	11	213	+120.115%
2026-04-23	8.3000	8.4000	8.2000	8.4000	+6.870%	4	203	+127.976%
2026-04-21	7.5000	7.8600	7.5000	7.8600	+9.167%	5	203	+143.639%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-1.370%	20	199	+165.972%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+10.942%	1	179	+162.329%
2026-04-09	7.4000	7.4000	6.5800	6.5800	-15.206%	10	178	+191.033%
2026-04-06	7.7600	7.7600	7.7600	7.7600	-1.648%	1	171	+146.778%
2026-04-02	7.8900	7.8900	7.8900	7.8900	-3.780%	1	171	+142.712%
2026-04-01	8.2000	8.2000	8.2000	8.2000	-10.870%	1	171	+133.537%
2026-03-31	9.5000	9.5000	9.2000	9.2000	-9.360%	36	170	+108.152%
2026-03-27	9.4000	10.1800	9.4000	10.1500	+12.155%	21	134	+88.670%
2026-03-25	9.0500	9.0500	9.0500	9.0500	+2.841%	3	116	+111.602%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-7.368%	4	113	+117.614%
2026-03-23	9.5000	9.5000	9.4500	9.5000	-11.628%	35	109	+101.579%
2026-03-19	10.7500	10.7500	10.7500	10.7500	+1.415%	1	74	+78.140%
2026-03-18	10.4000	10.6000	10.4000	10.6000	+5.788%	17	74	+80.660%
2026-03-13	10.0000	10.0200	9.9500	10.0200	+11.333%	19	88	+91.118%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-4.255%	11	106	+112.778%
2026-03-09	9.7500	9.7500	9.4000	9.4000	+9.302%	5	106	+103.723%
2026-03-06	8.6000	8.6000	8.6000	8.6000	+7.500%	3	110	+122.674%
2026-03-05	8.5000	8.7000	8.0000	8.0000	+3.226%	29	110	+139.375%
2026-03-04	8.5000	8.5000	7.7000	7.7500	-9.357%	30	86	+147.097%
2026-03-03	8.5500	8.5500	8.5500	8.5500	0.000%	2	72	+123.977%
2026-02-24	8.6000	8.6000	8.5500	8.5500	-7.568%	11	72	+123.977%
2026-02-09	9.2500	9.2500	9.2500	9.2500	-2.116%	1	71	+107.027%
2026-02-05	9.4500	9.4500	9.4500	9.4500	-18.040%	9	72	+102.646%
2026-01-27	11.5300	11.5300	11.5300	11.5300	+23.845%	1	69	+66.088%
2026-01-14	9.3100	9.3100	9.3100	9.3100	+12.848%	11	68	+105.693%
2026-01-09	8.2500	8.2500	8.2500	8.2500	-8.435%	1	57	+132.121%
2026-01-08	9.0100	9.0100	9.0100	9.0100	-5.058%	1	56	+112.542%
2026-01-06	9.4900	9.4900	9.4900	9.4900	-17.478%	1	56	+101.791%
2025-12-04	11.5000	11.5500	11.5000	11.5000	+9.524%	26	56	+66.522%
2025-11-26	10.5000	10.5000	10.5000	10.5000	-9.871%	2	29	+82.381%
2025-11-21	11.5000	11.6500	11.5000	11.6500	-11.742%	15	29	+64.378%
2025-11-20	12.9000	13.2000	12.9000	13.2000	-14.563%	2	14	+45.076%
2025-10-27	15.4500	15.4500	15.4500	15.4500	-4.923%	7	9	+23.948%
2025-10-13	16.2500	16.2500	16.2500	16.2500	-5.523%	4	9	+17.846%
2025-08-20	16.1800	17.2000	16.1800	17.2000	-37.951%	2	5	+11.337%
2025-06-18	27.7200	27.7200	27.7200	27.7200	-0.180%	50	54	-30.916%
2025-04-25	27.7700	27.7700	27.7700	27.7700	-0.108%	100	54	-31.041%
2025-04-17	27.8000	27.8000	27.8000	27.8000	0.000%	4	0	-31.115%