Dark

TJX20270115C150
TJX Jan 15 2027 150.00 Call (TJX270115C00150000)
option OPRA

EOD

Sep 3, 2026

2.31+5.000%(+0.11)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.2000	2.3100	2.0000	2.3100	+5.000%	299	1,423	0.000%
2026-09-02	2.4500	2.4500	2.2000	2.2000	-17.910%	88	1,279	+5.000%
2026-09-01	2.8300	2.8300	2.6800	2.6800	-4.286%	4	1,252	-13.806%
2026-08-31	3.1000	3.1000	2.7800	2.8000	-12.773%	41	1,251	-17.500%
2026-08-28	3.0400	3.2500	2.9500	3.2100	+7.000%	93	1,233	-28.037%
2026-08-27	3.3900	3.4000	3.0000	3.0000	-25.926%	44	1,221	-23.000%
2026-08-26	4.5000	4.5700	3.9000	4.0500	-17.515%	92	1,197	-42.963%
2026-08-25	5.2000	5.2000	4.8500	4.9100	-1.800%	44	1,142	-52.953%
2026-08-24	4.9200	5.0000	4.6000	5.0000	-0.794%	186	1,131	-53.800%
2026-08-21	4.8000	5.2500	4.4000	5.0400	+4.132%	86	1,089	-54.167%
2026-08-20	5.7000	5.8000	4.7200	4.8400	-33.149%	64	1,104	-52.273%
2026-08-19	8.9000	9.4000	7.2400	7.2400	-33.578%	37	1,062	-68.094%
2026-08-18	12.1400	12.9000	10.9000	10.9000	-0.729%	406	1,041	-78.807%
2026-08-17	11.8000	11.8600	10.9800	10.9800	-14.619%	103	754	-78.962%
2026-08-14	12.8600	12.8600	12.8600	12.8600	+1.260%	1	724	-82.037%
2026-08-13	13.0000	13.0000	12.4000	12.7000	-0.781%	9	725	-81.811%
2026-08-12	13.3000	13.5000	12.2500	12.8000	-21.472%	24	727	-81.953%
2026-08-11	16.3000	16.3000	16.3000	16.3000	-9.444%	2	737	-85.828%
2026-08-10	18.0000	18.0000	18.0000	18.0000	+4.227%	2	737	-87.167%
2026-08-05	17.2700	17.2700	17.2700	17.2700	+2.798%	3	735	-86.624%
2026-08-04	16.5000	16.8000	16.5000	16.8000	+1.205%	53	738	-86.250%
2026-07-30	16.6000	16.6000	16.6000	16.6000	-18.428%	637	755	-86.084%
2026-07-29	19.8600	20.3500	19.8600	20.3500	+13.181%	12	947	-88.649%
2026-07-28	18.3300	18.7300	17.9800	17.9800	+22.313%	59	948	-87.152%
2026-07-22	16.0000	16.0000	14.7000	14.7000	-2.649%	4	948	-84.286%
2026-07-20	15.1000	15.1000	15.1000	15.1000	+2.027%	1	946	-84.702%
2026-07-17	15.2500	15.2500	14.8000	14.8000	+9.630%	3	946	-84.392%
2026-07-16	13.4500	13.5000	13.4500	13.5000	+18.421%	36	949	-82.889%
2026-07-14	11.5500	11.9000	11.4000	11.4000	-9.091%	4	949	-79.737%
2026-07-13	12.5400	12.5400	12.5400	12.5400	-0.476%	2	948	-81.579%
2026-07-10	12.5000	12.6000	12.4000	12.6000	-3.448%	51	947	-81.667%
2026-07-09	13.0500	13.0500	13.0500	13.0500	-6.786%	1	911	-82.299%
2026-07-08	14.0000	14.0000	14.0000	14.0000	-0.850%	1	911	-83.500%
2026-07-07	14.1200	14.1200	14.1200	14.1200	-0.563%	10	912	-83.640%
2026-07-06	14.2000	14.2000	14.2000	14.2000	+15.447%	1	902	-83.732%
2026-07-02	12.3000	12.3000	12.3000	12.3000	-3.906%	10	891	-81.220%
2026-07-01	13.5300	13.5500	12.5000	12.8000	-44.589%	15	891	-81.953%
2026-06-24	23.1000	23.2000	23.1000	23.1000	+1.987%	32	892	-90.000%
2026-06-23	21.4100	22.6500	21.4100	22.6500	-3.494%	14	872	-89.801%
2026-06-18	23.4700	23.4700	23.4700	23.4700	-2.208%	4	858	-90.158%
2026-06-10	24.0000	24.0000	24.0000	24.0000	+7.527%	4	858	-90.375%
2026-06-09	22.3200	22.3200	22.3200	22.3200	+9.735%	2	862	-89.651%
2026-06-05	20.3400	20.3400	20.3400	20.3400	+35.510%	5	863	-88.643%
2026-06-01	15.0100	15.0100	15.0100	15.0100	-5.716%	5	863	-84.610%
2026-05-29	15.9200	15.9200	15.9200	15.9200	-9.029%	5	868	-85.490%
2026-05-27	17.5000	17.5000	17.5000	17.5000	-8.854%	1	863	-86.800%
2026-05-20	18.0000	19.6000	18.0000	19.2000	+55.592%	16	862	-87.969%
2026-05-15	12.7000	12.7000	12.3400	12.3400	-1.359%	8	875	-81.280%
2026-05-14	12.5100	12.5100	12.5100	12.5100	+1.707%	1	868	-81.535%
2026-05-13	13.4000	13.4000	12.3000	12.3000	-11.511%	4	868	-81.220%
2026-05-12	13.9000	13.9000	13.9000	13.9000	+6.107%	1	868	-83.381%
2026-05-11	13.1000	13.1000	13.1000	13.1000	-20.606%	10	868	-82.366%
2026-05-07	16.5000	16.5000	16.5000	16.5000	-1.198%	10	855	-86.000%
2026-05-06	16.7000	16.7000	16.7000	16.7000	-5.490%	1	855	-86.168%
2026-04-29	17.3100	17.7500	17.3100	17.6700	-12.308%	17	856	-86.927%
2026-04-22	20.4000	20.4000	20.1500	20.1500	-3.819%	4	859	-88.536%
2026-04-21	20.9500	20.9500	20.9500	20.9500	-1.643%	4	859	-88.974%
2026-04-20	21.3000	21.3000	21.3000	21.3000	-3.620%	1	859	-89.155%
2026-04-17	22.1000	22.1000	22.1000	22.1000	+5.238%	2	858	-89.548%
2026-04-13	21.8000	21.8000	21.0000	21.0000	-6.250%	2	856	-89.000%
2026-04-10	22.7000	22.8000	22.4000	22.4000	+12.000%	16	856	-89.688%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-7.707%	1	853	-88.450%
2026-03-31	21.8000	21.8000	21.6700	21.6700	+8.080%	3	854	-89.340%
2026-03-30	20.0500	20.0500	20.0500	20.0500	-4.524%	1	853	-88.479%
2026-03-27	21.0000	21.0000	21.0000	21.0000	+3.448%	1	854	-89.000%
2026-03-23	20.3000	20.3000	20.3000	20.3000	+7.979%	1	853	-88.621%
2026-03-20	17.8000	18.8000	17.8000	18.8000	+7.429%	3	853	-87.713%
2026-03-19	17.5000	17.5000	17.5000	17.5000	-1.961%	4	854	-86.800%
2026-03-18	18.3800	18.3800	17.8500	17.8500	-8.696%	2	856	-87.059%
2026-03-16	19.6000	19.6000	19.5500	19.5500	-7.126%	2	856	-88.184%
2026-03-12	21.0500	21.0500	21.0500	21.0500	+0.238%	6	855	-89.026%
2026-03-11	21.0000	21.0000	21.0000	21.0000	-1.961%	6	861	-89.000%
2026-03-10	21.4000	21.4200	21.4000	21.4200	+3.981%	6	855	-89.216%
2026-03-09	19.5500	20.6000	19.5500	20.6000	-5.069%	8	861	-88.786%
2026-03-06	21.7500	21.7500	21.7000	21.7000	-1.364%	3	856	-89.355%
2026-03-05	22.5000	22.5000	22.0000	22.0000	-4.139%	3	856	-89.500%
2026-03-04	22.9500	22.9500	22.9500	22.9500	+7.494%	1	855	-89.935%
2026-03-03	21.3500	21.3500	21.3500	21.3500	-6.154%	1	855	-89.180%
2026-02-27	22.7500	22.7500	22.7500	22.7500	+21.658%	1	855	-89.846%
2026-02-25	21.0000	21.0000	18.7000	18.7000	-9.662%	4	856	-87.647%
2026-02-24	21.0000	21.0000	20.7000	20.7000	+1.074%	23	856	-88.841%
2026-02-18	20.3000	20.4800	20.3000	20.4800	+2.400%	2	851	-88.721%
2026-02-17	20.0000	20.0000	20.0000	20.0000	+9.890%	5	850	-88.450%
2026-02-13	19.4300	19.4300	18.2000	18.2000	+1.676%	2	853	-87.308%
2026-02-10	17.5000	17.9000	17.5000	17.9000	+1.073%	2	853	-87.095%
2026-02-04	17.7100	17.7100	17.7100	17.7100	+20.476%	1	855	-86.957%
2026-02-02	14.7000	14.7000	14.7000	14.7000	+8.088%	1	856	-84.286%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-0.657%	1	855	-83.015%
2026-01-28	13.6900	13.6900	13.6900	13.6900	+1.033%	5	856	-83.126%
2026-01-27	14.5000	14.5000	13.5500	13.5500	-12.750%	7	861	-82.952%
2026-01-26	15.5300	15.5300	15.5300	15.5300	-7.560%	2	854	-85.126%
2026-01-23	16.8000	16.8000	16.8000	16.8000	-1.754%	5	856	-86.250%
2026-01-22	17.2500	17.2500	17.1000	17.1000	-12.755%	2	856	-86.491%
2026-01-21	19.6000	19.6000	19.6000	19.6000	-0.102%	1	856	-88.214%
2026-01-20	19.6200	19.6200	19.6200	19.6200	-3.111%	40	856	-88.226%
2026-01-16	20.5000	20.5000	20.2500	20.2500	+1.250%	11	825	-88.593%
2026-01-15	20.0000	20.0000	20.0000	20.0000	-1.478%	2	825	-88.450%
2026-01-13	20.3000	20.3000	20.3000	20.3000	+15.275%	1	823	-88.621%
2026-01-02	17.0100	17.6100	17.0100	17.6100	-5.829%	22	822	-86.882%
2025-12-31	18.6300	18.7000	18.6300	18.7000	-5.603%	3	842	-87.647%
2025-12-29	19.8100	19.8100	19.8100	19.8100	-1.833%	64	842	-88.339%
2025-12-26	20.3400	20.3400	20.1800	20.1800	0.000%	6	906	-88.553%
2025-12-24	20.1800	20.1800	20.1800	20.1800	+4.289%	1	906	-88.553%
2025-12-23	19.3500	19.3500	19.3500	19.3500	+5.277%	5	906	-88.062%
2025-12-19	19.2000	19.2000	18.3800	18.3800	-6.701%	3	906	-87.432%
2025-12-18	19.7000	19.7000	19.7000	19.7000	-0.756%	1	906	-88.274%
2025-12-16	20.6000	20.6000	19.8500	19.8500	+1.018%	2	906	-88.363%
2025-12-11	21.2500	21.2500	19.6500	19.6500	+3.968%	2	905	-88.244%
2025-12-08	18.9400	18.9400	18.9000	18.9000	+11.834%	2	906	-87.778%
2025-12-04	16.9000	16.9000	16.9000	16.9000	-0.295%	1	907	-86.331%
2025-12-03	16.7000	16.9500	16.7000	16.9500	+1.497%	2	906	-86.372%
2025-12-02	17.0000	17.0000	16.6400	16.7000	-7.530%	10	906	-86.168%
2025-12-01	17.5000	18.6000	17.5000	18.0600	-2.431%	394	900	-87.209%
2025-11-28	19.0400	19.0400	18.5100	18.5100	-0.751%	3	612	-87.520%
2025-11-26	18.6500	18.6500	18.6500	18.6500	+4.482%	1	611	-87.614%
2025-11-24	18.4100	18.4100	17.8500	17.8500	-4.545%	39	611	-87.059%
2025-11-21	18.5200	18.7000	18.5000	18.7000	+14.373%	297	574	-87.647%
2025-11-20	16.3500	16.3500	16.3500	16.3500	+9.511%	10	326	-85.872%
2025-11-19	14.9300	14.9300	14.9300	14.9300	+0.539%	1	326	-84.528%
2025-11-17	15.0100	15.0100	14.8500	14.8500	-2.559%	3	326	-84.444%
2025-11-14	15.2700	15.2700	15.2400	15.2400	+4.384%	5	324	-84.843%
2025-11-10	14.0600	15.1200	14.0600	14.6000	+14.510%	7	319	-84.178%
2025-10-31	12.7500	12.7500	12.7500	12.7500	+0.791%	1	319	-81.882%
2025-10-27	12.6500	12.6500	12.6500	12.6500	+0.877%	1	319	-81.739%
2025-10-24	12.4900	12.5400	12.4500	12.5400	-2.031%	19	319	-81.579%
2025-10-23	12.8000	12.8000	12.8000	12.8000	-2.588%	2	316	-81.953%
2025-10-20	13.1400	13.1400	13.1400	13.1400	-4.783%	1	316	-82.420%
2025-10-17	13.9000	13.9000	13.8000	13.8000	-6.883%	21	316	-83.261%
2025-10-16	14.8200	14.8200	14.8200	14.8200	+2.917%	3	317	-84.413%
2025-10-15	14.9600	15.0500	14.4000	14.4000	+23.818%	27	319	-83.958%
2025-10-10	11.6300	11.6300	11.6300	11.6300	-2.678%	1	318	-80.138%
2025-10-08	13.1000	13.1000	11.9500	11.9500	+1.271%	21	317	-80.669%
2025-09-25	11.8000	11.8000	11.8000	11.8000	+1.288%	2	311	-80.424%
2025-09-24	11.3000	11.6500	11.3000	11.6500	+8.879%	10	311	-80.172%
2025-09-18	11.1200	11.1200	10.7000	10.7000	-1.835%	11	311	-78.411%
2025-09-17	11.2000	11.2000	10.9000	10.9000	+1.395%	13	321	-78.807%
2025-09-16	11.0500	11.0500	10.7500	10.7500	-6.114%	4	308	-78.512%
2025-09-15	11.4500	11.4500	11.4500	11.4500	+4.091%	1	310	-79.825%
2025-09-12	11.0000	11.0000	11.0000	11.0000	-4.844%	2	310	-79.000%
2025-09-11	11.2000	11.5600	11.2000	11.5600	-0.773%	12	308	-80.017%
2025-09-05	11.6500	11.6500	11.6500	11.6500	+18.034%	10	298	-80.172%
2025-08-29	9.8900	9.8900	9.8700	9.8700	+2.280%	10	278	-76.596%
2025-08-27	9.6500	9.6500	9.6500	9.6500	-2.030%	10	278	-76.062%
2025-08-22	11.2000	11.2000	9.8500	9.8500	-4.276%	19	268	-76.548%
2025-08-21	10.8000	11.2000	10.2900	10.2900	-12.051%	37	259	-77.551%
2025-08-20	11.7000	13.4000	11.2000	11.7000	+23.810%	69	246	-80.256%
2025-08-19	9.0400	9.4500	9.0400	9.4500	+11.176%	21	237	-75.556%
2025-08-15	8.5000	8.5000	8.5000	8.5000	-0.817%	1	217	-72.824%
2025-08-13	8.5700	8.5700	8.5700	8.5700	+9.172%	10	216	-73.046%
2025-08-11	7.8500	7.8500	7.8500	7.8500	-4.848%	10	206	-70.573%
2025-08-08	8.2500	8.2500	8.2500	8.2500	+2.484%	1	196	-72.000%
2025-08-07	8.0500	8.0500	8.0500	8.0500	+11.806%	1	196	-71.304%
2025-08-06	6.7500	7.2000	6.7500	7.2000	+2.857%	11	195	-67.917%
2025-08-05	7.0000	7.0000	7.0000	7.0000	+40.000%	2	185	-67.000%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-10.714%	10	185	-53.800%
2025-07-29	5.6000	5.6000	5.6000	5.6000	-8.943%	10	175	-58.750%
2025-07-23	6.0500	6.4400	6.0500	6.1500	+23.246%	22	170	-62.439%
2025-07-18	4.9500	4.9900	4.9500	4.9900	+7.312%	11	149	-53.707%
2025-07-17	4.6500	4.6500	4.6500	4.6500	0.000%	40	149	-50.323%
2025-07-16	4.6500	4.6500	4.6500	4.6500	-10.577%	10	111	-50.323%
2025-07-15	5.2000	5.2000	5.2000	5.2000	-7.801%	10	101	-55.577%
2025-07-11	5.6400	5.6400	5.6400	5.6400	-2.422%	2	91	-59.043%
2025-06-27	5.7800	5.7800	5.7800	5.7800	-2.034%	2	91	-60.035%
2025-06-25	5.9000	5.9000	5.9000	5.9000	-19.178%	5	89	-60.847%
2025-06-11	7.3000	7.3000	7.3000	7.3000	-1.218%	1	89	-68.356%
2025-06-10	7.3900	7.3900	7.3900	7.3900	-4.645%	1	90	-68.742%
2025-06-09	7.7500	7.7500	7.7500	7.7500	-16.216%	2	90	-70.194%
2025-05-27	9.2500	9.2500	9.2500	9.2500	-11.483%	3	90	-75.027%
2025-05-22	10.1700	10.4600	10.1700	10.4500	-3.151%	7	90	-77.895%
2025-05-21	10.8700	10.8700	10.7900	10.7900	-15.373%	11	84	-78.591%
2025-05-19	12.9000	12.9000	12.3500	12.7500	+7.143%	38	89	-81.882%
2025-05-16	12.1500	12.1500	11.9000	11.9000	+7.888%	34	93	-80.588%
2025-05-13	11.0300	11.0300	11.0300	11.0300	+9.208%	2	76	-79.057%
2025-05-12	10.1000	10.1000	10.1000	10.1000	-6.481%	1	74	-77.129%
2025-05-05	10.8500	10.8500	10.8000	10.8000	+13.208%	7	74	-78.611%
2025-04-23	9.5400	9.5400	9.5400	9.5400	-0.313%	1	74	-75.786%
2025-04-04	8.8000	9.5700	8.8000	9.5700	+16.000%	84	73	-75.862%
2025-04-03	8.2500	8.2500	8.2500	8.2500	+3.125%	1	63	-72.000%
2025-04-02	7.7800	8.0000	7.7000	8.0000	+49.533%	3	63	-71.125%
2025-03-28	5.2000	5.3500	5.2000	5.3500	-0.558%	4	61	-56.822%
2025-03-24	5.1500	5.3800	5.1500	5.3800	+20.899%	36	61	-57.063%
2025-03-18	4.3200	4.4500	4.2500	4.4500	0.000%	7	82	-48.090%
2025-03-17	4.3500	4.4500	4.3500	4.4500	+5.952%	2	81	-48.090%
2025-03-14	4.3000	4.3000	4.2000	4.2000	-46.835%	4	81	-45.000%
2025-02-25	7.9000	7.9000	7.9000	7.9000	+12.057%	2	77	-70.759%
2025-02-24	7.0500	7.0500	7.0500	7.0500	+0.427%	2	77	-67.234%
2025-02-21	7.0200	7.0200	7.0200	7.0200	-11.920%	2	77	-67.094%
2025-02-19	7.9700	7.9700	7.9700	7.9700	-0.747%	28	77	-71.016%
2025-02-18	8.0300	8.0300	8.0300	8.0300	+0.375%	6	49	-71.233%
2025-02-06	8.0000	8.0000	8.0000	8.0000	+8.844%	1	44	-71.125%
2025-01-30	7.4000	7.4000	7.3500	7.3500	+8.889%	5	44	-68.571%
2025-01-29	6.7500	6.7500	6.7500	6.7500	+15.385%	7	39	-65.778%
2025-01-23	5.8500	5.8500	5.8500	5.8500	-8.594%	30	32	-60.513%
2025-01-16	6.2000	6.4000	6.2000	6.4000	-32.632%	3	4	-63.906%
2024-11-25	9.5000	9.5000	9.5000	9.5000	+23.377%	2	2	-75.684%
2024-11-19	7.7000	7.7000	7.7000	7.7000	-0.901%	1	3	-70.000%
2024-11-18	7.7700	7.7700	7.7700	7.7700	+47.719%	1	2	-70.270%
2024-11-05	5.2600	5.2600	5.2600	5.2600	0.000%	1	1	-56.084%