Dark

TJX20270115C130
TJX Jan 15 2027 130.00 Call (TJX270115C00130000)
option OPRA

EOD

Sep 3, 2026

8.60-10.042%(-0.96)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.0000	9.0600	8.6000	8.6000	-10.042%	41	907	0.000%
2026-09-02	9.8100	9.9000	9.5000	9.5600	-13.406%	12	895	-10.042%
2026-09-01	11.0000	11.0400	10.9000	11.0400	+3.178%	8	891	-22.101%
2026-08-31	11.8000	11.8000	10.6700	10.7000	-8.547%	21	887	-19.626%
2026-08-28	11.5000	11.7000	11.3200	11.7000	-5.645%	20	877	-26.496%
2026-08-27	12.0000	12.4000	11.9700	12.4000	-10.469%	14	885	-30.645%
2026-08-26	14.0000	14.0000	13.8500	13.8500	-9.477%	5	884	-37.906%
2026-08-24	15.6700	15.7800	15.3000	15.3000	-4.255%	10	883	-43.791%
2026-08-21	15.9800	15.9800	15.9800	15.9800	+1.267%	2	883	-46.183%
2026-08-20	16.4000	16.4000	15.7800	15.7800	-26.434%	6	883	-45.501%
2026-08-19	20.7000	21.4500	20.7000	21.4500	-16.860%	3	883	-59.907%
2026-08-17	25.8000	25.8000	25.8000	25.8000	-25.862%	1	884	-66.667%
2026-08-07	34.8000	34.8000	34.8000	34.8000	+4.317%	3	883	-75.287%
2026-07-29	33.2500	33.3600	33.2500	33.3600	+9.521%	2	883	-74.221%
2026-07-22	30.4600	30.4600	30.4600	30.4600	+4.244%	2	884	-71.766%
2026-07-16	29.2200	29.2200	29.2200	29.2200	+12.385%	1	884	-70.568%
2026-07-10	26.0000	26.0000	26.0000	26.0000	+1.961%	1	884	-66.923%
2026-07-09	25.8100	25.8900	25.5000	25.5000	-36.250%	6	883	-66.275%
2026-06-10	40.0000	40.0000	40.0000	40.0000	+5.792%	2	883	-78.500%
2026-06-09	37.8100	37.8100	37.8100	37.8100	+12.697%	2	884	-77.255%
2026-06-04	33.5500	33.5500	33.5500	33.5500	+6.508%	3	884	-74.367%
2026-05-22	31.5000	31.5000	31.5000	31.5000	-4.776%	1	885	-72.698%
2026-05-21	33.0800	33.0800	33.0800	33.0800	-4.116%	1	885	-74.002%
2026-05-20	34.5000	34.5000	34.5000	34.5000	+30.189%	2	885	-75.072%
2026-05-18	26.5000	26.6000	26.5000	26.5000	+6.000%	4	885	-67.547%
2026-05-15	25.0000	25.0000	25.0000	25.0000	+0.402%	1	885	-65.600%
2026-05-14	24.8200	24.9000	24.8200	24.9000	+2.049%	3	884	-65.462%
2026-05-13	24.4000	24.4000	24.4000	24.4000	-20.599%	1	882	-64.754%
2026-05-07	31.5500	31.5500	30.7300	30.7300	-3.334%	7	882	-72.014%
2026-05-06	31.7900	31.7900	31.7900	31.7900	-0.842%	1	880	-72.947%
2026-04-29	32.0600	32.0600	32.0600	32.0600	-3.142%	1	880	-73.175%
2026-04-24	33.1000	33.1000	33.1000	33.1000	-9.315%	1	880	-74.018%
2026-04-17	36.5000	36.5000	36.5000	36.5000	+2.098%	1	880	-76.438%
2026-04-07	35.0000	35.7500	35.0000	35.7500	-6.414%	6	880	-75.944%
2026-04-06	38.2000	38.2000	38.2000	38.2000	+3.243%	1	883	-77.487%
2026-03-31	35.3800	37.0000	35.3800	37.0000	+9.370%	2	883	-76.757%
2026-03-20	33.8300	33.8300	33.8300	33.8300	-3.755%	1	883	-74.579%
2026-03-03	35.1500	35.1500	35.1500	35.1500	+7.822%	4	884	-75.533%
2026-02-25	32.6000	32.6000	32.6000	32.6000	-8.169%	1	889	-73.620%
2026-02-24	35.5000	35.5000	35.5000	35.5000	+0.852%	7	889	-75.775%
2026-02-20	35.2000	35.2000	35.2000	35.2000	+13.475%	2	888	-75.568%
2026-02-10	31.0200	31.0200	31.0200	31.0200	-1.179%	1	890	-72.276%
2026-02-04	30.6500	31.3900	30.6500	31.3900	+22.283%	3	891	-72.603%
2026-01-29	25.6300	25.6700	25.6300	25.6700	+0.470%	4	891	-66.498%
2026-01-28	25.5500	25.5500	25.5500	25.5500	-2.667%	1	891	-66.341%
2026-01-27	26.4000	26.4000	26.2500	26.2500	-6.116%	15	891	-67.238%
2026-01-26	27.5000	27.9600	27.5000	27.9600	-8.388%	2	895	-69.242%
2026-01-23	30.5200	30.5200	30.5200	30.5200	-0.586%	1	895	-71.822%
2026-01-22	30.7000	30.7000	30.7000	30.7000	-7.808%	30	896	-71.987%
2026-01-21	33.3000	33.3000	33.3000	33.3000	-1.915%	2	926	-74.174%
2026-01-20	33.9500	33.9500	33.9500	33.9500	+0.952%	2	926	-74.669%
2026-01-15	33.6300	33.6300	33.6300	33.6300	-5.027%	200	926	-74.428%
2026-01-09	35.8500	35.8500	34.0500	35.4100	+12.771%	16	750	-75.713%
2026-01-06	31.4000	31.4000	31.4000	31.4000	-1.102%	1	763	-72.611%
2026-01-02	31.0500	31.7500	31.0500	31.7500	-0.470%	2	763	-72.913%
2025-12-31	31.6500	32.2500	31.6500	31.9000	-6.561%	58	780	-73.041%
2025-12-29	33.8800	34.1400	33.8800	34.1400	+0.412%	67	780	-74.810%
2025-12-22	34.0000	34.0000	34.0000	34.0000	+2.194%	1	777	-74.706%
2025-12-18	33.2700	33.2700	33.2700	33.2700	-7.583%	1	777	-74.151%
2025-12-12	34.7000	36.0000	34.7000	36.0000	+2.652%	31	777	-76.111%
2025-12-11	34.8500	35.0700	34.8500	35.0700	+16.900%	16	765	-75.478%
2025-12-04	30.0000	30.0000	30.0000	30.0000	+0.671%	2	768	-71.333%
2025-12-02	29.8000	29.8000	29.8000	29.8000	-4.272%	1	768	-71.141%
2025-12-01	31.1300	31.1300	31.1300	31.1300	+3.422%	1	768	-72.374%
2025-11-24	30.2600	30.2600	30.1000	30.1000	-4.596%	3	768	-71.429%
2025-11-21	31.3500	31.5500	31.3500	31.5500	+18.832%	2	770	-72.742%
2025-11-18	26.5500	26.5500	26.5500	26.5500	-1.848%	2	771	-67.608%
2025-11-17	27.0500	27.0500	27.0500	27.0500	-3.324%	3	771	-68.207%
2025-11-12	27.2500	27.9800	27.2500	27.9800	+4.286%	3	770	-69.264%
2025-11-11	27.3500	27.4500	26.8300	26.8300	+12.968%	16	769	-67.946%
2025-11-07	23.7500	23.7500	23.7500	23.7500	+8.151%	1	766	-63.789%
2025-11-03	21.9500	21.9600	21.9500	21.9600	-9.443%	11	778	-60.838%
2025-10-29	24.2500	24.2500	24.2500	24.2500	+1.042%	2	778	-64.536%
2025-10-24	24.0000	24.0000	24.0000	24.0000	-3.962%	1	778	-64.167%
2025-10-21	24.9900	24.9900	24.9900	24.9900	-1.614%	1	785	-65.586%
2025-10-14	25.4000	25.4000	25.4000	25.4000	+12.889%	1	785	-66.142%
2025-10-07	22.5000	22.5000	22.5000	22.5000	-6.639%	1	784	-61.778%
2025-10-03	23.8200	24.1000	23.8200	24.1000	-1.230%	2	784	-64.315%
2025-10-02	24.4000	24.4000	24.4000	24.4000	-4.501%	1	785	-64.754%
2025-10-01	25.5500	25.5500	25.5500	25.5500	+5.491%	1	785	-66.341%
2025-09-29	24.2200	24.2200	24.2200	24.2200	-1.264%	1	785	-64.492%
2025-09-26	24.1200	24.5300	24.1200	24.5300	+4.606%	3	785	-64.941%
2025-09-25	22.5600	23.4500	22.5600	23.4500	+6.446%	3	786	-63.326%
2025-09-23	22.0300	22.0300	22.0300	22.0300	+0.227%	1	786	-60.962%
2025-09-17	22.0300	22.1000	21.9800	21.9800	-3.385%	28	786	-60.874%
2025-09-15	22.7500	22.7500	22.7500	22.7500	+4.839%	1	786	-62.198%
2025-09-12	22.3500	22.3500	21.6900	21.7000	-6.182%	60	785	-60.369%
2025-09-11	22.3500	23.1300	22.3500	23.1300	+4.424%	3	776	-62.819%
2025-09-09	21.6500	22.1500	21.6500	22.1500	-0.673%	4	773	-61.174%
2025-09-05	22.3000	22.3000	22.3000	22.3000	-2.492%	1	773	-61.435%
2025-09-04	22.8700	22.8700	22.8700	22.8700	+8.184%	1	772	-62.396%
2025-09-02	20.1900	21.1400	20.1900	21.1400	+5.489%	2	773	-59.319%
2025-08-29	20.0400	20.0400	20.0400	20.0400	+2.245%	1	774	-57.086%
2025-08-25	19.6000	19.6000	19.6000	19.6000	-2.244%	1	774	-56.122%
2025-08-22	20.6700	20.7700	20.0500	20.0500	-7.816%	24	774	-57.107%
2025-08-21	22.1000	22.1000	21.7500	21.7500	-0.911%	2	785	-60.460%
2025-08-20	22.1000	22.5200	21.8000	21.9500	+15.405%	7	783	-60.820%
2025-08-19	19.6500	19.6500	19.0200	19.0200	+4.219%	5	778	-54.784%
2025-08-18	19.1800	19.1800	18.2500	18.2500	-0.545%	4	778	-52.877%
2025-08-14	18.3500	18.3500	18.3500	18.3500	+0.164%	1	775	-53.134%
2025-08-13	18.3500	18.3500	18.3000	18.3200	+1.778%	14	774	-53.057%
2025-08-12	18.0000	18.0000	18.0000	18.0000	+7.143%	1	775	-52.222%
2025-08-11	16.8000	16.8000	16.8000	16.8000	-2.041%	1	776	-48.810%
2025-08-08	17.1500	17.1500	17.1500	17.1500	+1.539%	1	776	-49.854%
2025-08-07	16.8900	16.8900	16.8900	16.8900	-0.059%	2	776	-49.082%
2025-08-06	16.9000	16.9000	16.8700	16.9000	+2.115%	252	776	-49.112%
2025-08-05	16.6000	16.6000	16.5500	16.5500	+9.025%	30	526	-48.036%
2025-08-04	14.2500	15.2000	14.2500	15.1800	+12.444%	207	499	-43.347%
2025-08-01	13.4500	13.5000	13.4500	13.5000	+3.846%	2	298	-36.296%
2025-07-31	13.0000	13.0000	13.0000	13.0000	-7.801%	2	296	-33.846%
2025-07-25	14.1000	14.1000	14.1000	14.1000	+0.714%	1	296	-39.007%
2025-07-24	14.0000	14.0000	14.0000	14.0000	+5.422%	5	296	-38.571%
2025-07-21	11.9000	13.2800	11.9000	13.2800	+13.504%	53	291	-35.241%
2025-07-17	11.5500	11.7000	11.5500	11.7000	+6.171%	2	282	-26.496%
2025-07-16	10.6000	11.2500	10.6000	11.0200	-6.610%	38	282	-21.960%
2025-07-15	12.0000	12.0000	11.8000	11.8000	-5.600%	2	272	-27.119%
2025-07-14	12.2000	12.5000	12.1500	12.5000	-3.994%	34	273	-31.200%
2025-07-11	13.0200	13.0200	13.0200	13.0200	-2.908%	1	262	-33.948%
2025-07-10	13.4100	13.4100	13.4100	13.4100	-7.133%	1	261	-35.869%
2025-07-03	14.0000	14.4400	14.0000	14.4400	+0.208%	4	257	-40.443%
2025-07-01	14.4100	14.4100	14.4100	14.4100	+13.020%	4	262	-40.319%
2025-06-30	12.7500	12.7500	12.7500	12.7500	-1.923%	4	260	-32.549%
2025-06-27	12.8500	13.0000	12.8000	13.0000	-6.137%	32	260	-33.846%
2025-06-25	13.8500	13.8500	13.8500	13.8500	-0.144%	4	231	-37.906%
2025-06-23	13.9100	13.9100	13.7400	13.8700	+2.741%	6	227	-37.996%
2025-06-20	13.5000	13.5000	13.5000	13.5000	+1.124%	8	227	-36.296%
2025-06-18	13.3900	13.3900	13.3500	13.3500	-2.555%	3	226	-35.581%
2025-06-17	14.3100	14.3100	13.7000	13.7000	-1.862%	33	226	-37.226%
2025-06-13	14.6900	14.6900	13.9600	13.9600	-4.710%	8	225	-38.395%
2025-06-12	14.6300	14.6500	14.6200	14.6500	-5.484%	20	225	-41.297%
2025-06-10	16.7200	16.7200	15.5000	15.5000	-6.907%	4	212	-44.516%
2025-06-05	16.6500	16.6500	16.6500	16.6500	-3.085%	1	212	-48.348%
2025-06-04	17.1800	17.1800	17.1800	17.1800	-1.829%	1	211	-49.942%
2025-06-02	17.5000	17.5000	17.5000	17.5000	+4.790%	21	211	-50.857%
2025-05-30	16.4500	16.7000	16.4200	16.7000	-2.850%	24	190	-48.503%
2025-05-29	17.1900	17.1900	17.1900	17.1900	-4.500%	1	190	-49.971%
2025-05-27	18.0000	18.0000	18.0000	18.0000	+5.263%	1	189	-52.222%
2025-05-23	16.5500	17.1000	16.5500	17.1000	-11.491%	52	170	-49.708%
2025-05-22	19.0000	19.3200	19.0000	19.3200	-5.526%	52	170	-55.487%
2025-05-21	20.3400	20.4500	20.2100	20.4500	-9.111%	4	118	-57.946%
2025-05-20	22.6500	22.6500	22.5000	22.5000	-1.099%	2	115	-61.778%
2025-05-19	22.7500	22.7500	22.7500	22.7500	+3.786%	2	115	-62.198%
2025-05-16	21.9200	21.9200	21.9200	21.9200	+3.886%	2	113	-60.766%
2025-05-15	21.1000	21.1000	21.1000	21.1000	+4.301%	1	113	-59.242%
2025-05-14	20.2300	20.2300	20.2300	20.2300	+7.321%	1	113	-57.489%
2025-05-08	18.8500	18.8500	18.8500	18.8500	+0.480%	1	112	-54.377%
2025-05-01	18.7600	18.7600	18.7600	18.7600	-1.263%	1	112	-54.158%
2025-04-30	17.9800	19.0000	17.9800	19.0000	+9.700%	48	107	-54.737%
2025-04-23	17.3200	17.3200	17.3200	17.3200	+6.914%	12	124	-50.346%
2025-04-21	16.2000	16.2000	16.2000	16.2000	-19.603%	1	116	-46.914%
2025-04-16	20.1500	20.1500	20.1500	20.1500	-7.780%	1	116	-57.320%
2025-04-15	21.8500	21.8500	21.8500	21.8500	-0.907%	1	115	-60.641%
2025-04-14	21.7500	22.0500	21.7500	22.0500	+8.088%	2	113	-60.998%
2025-04-11	20.2600	20.8600	20.2600	20.4000	+14.994%	10	113	-57.843%
2025-04-10	17.9800	18.2900	17.7400	17.7400	+13.066%	13	115	-51.522%
2025-04-02	15.6900	15.6900	15.6900	15.6900	+59.939%	1	115	-45.188%
2025-03-18	9.8100	9.8100	9.8100	9.8100	-0.909%	5	115	-12.334%
2025-03-17	9.6500	9.9700	9.6500	9.9000	+4.651%	17	115	-13.131%
2025-03-14	9.4600	9.4600	9.4600	9.4600	+0.212%	2	109	-9.091%
2025-03-13	9.4400	9.4400	9.4400	9.4400	-14.415%	1	109	-8.898%
2025-03-12	11.0000	11.0600	10.9700	11.0300	+1.472%	19	109	-22.031%
2025-03-11	10.4500	10.9200	10.4500	10.8700	-9.417%	55	104	-20.883%
2025-03-07	12.0000	12.0000	12.0000	12.0000	-25.000%	2	148	-28.333%
2025-03-03	16.0000	16.0000	16.0000	16.0000	0.000%	20	147	-46.250%
2025-02-27	16.0000	16.0000	16.0000	16.0000	+0.063%	20	107	-46.250%
2025-02-26	15.9900	15.9900	15.9900	15.9900	+3.831%	1	107	-46.216%
2025-02-18	15.4000	15.4000	15.4000	15.4000	+0.984%	1	107	-44.156%
2025-02-05	15.2500	15.2500	15.2500	15.2500	+12.132%	1	107	-43.607%
2025-01-27	13.6000	13.6000	13.6000	13.6000	+2.642%	1	108	-36.765%
2025-01-24	13.2500	13.2500	13.2500	13.2500	-4.332%	8	107	-35.094%
2025-01-23	13.8500	13.8500	13.8500	13.8500	+9.486%	3	107	-37.906%
2025-01-15	12.8600	12.8600	12.6000	12.6500	-0.784%	6	104	-32.016%
2025-01-14	12.7500	12.8000	12.7500	12.7500	-14.601%	76	103	-32.549%
2024-12-30	14.9000	14.9300	14.9000	14.9300	-22.642%	11	27	-42.398%
2024-12-11	19.3000	19.3000	19.3000	19.3000	+8.123%	2	16	-55.440%
2024-12-10	17.8500	17.8500	17.8500	17.8500	-3.514%	1	14	-51.821%
2024-12-05	18.6200	18.6200	18.5000	18.5000	+5.714%	2	13	-53.514%
2024-12-04	17.5000	17.5000	17.5000	17.5000	-7.895%	1	12	-50.857%
2024-12-02	19.0000	19.0000	19.0000	19.0000	+23.297%	3	13	-54.737%
2024-11-15	15.4100	15.4100	15.4100	15.4100	+46.066%	2	13	-44.192%
2024-10-31	10.5500	10.5500	10.5500	10.5500	-7.048%	7	12	-18.483%
2024-10-29	11.3500	11.3500	11.3500	11.3500	-2.155%	1	5	-24.229%
2024-10-21	11.6000	11.6000	11.6000	11.6000	-10.008%	1	5	-25.862%
2024-10-16	12.8900	12.8900	12.8900	12.8900	+2.302%	3	4	-33.282%
2024-10-15	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	-31.746%