Dark

TJX20270115C170
TJX Jan 15 2027 170.00 Call (TJX270115C00170000)
option OPRA

EOD

Jul 20, 2026

6.14+10.233%(+0.57)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.0000	6.1400	6.0000	6.1400	+10.233%	13	1,157	0.000%
2026-07-17	5.5700	5.5700	5.5700	5.5700	+1.273%	1	1,150	+10.233%
2026-07-16	5.3000	5.5000	5.3000	5.5000	+25.000%	40	1,149	+11.636%
2026-07-15	4.1000	4.4000	4.1000	4.4000	+4.762%	101	1,189	+39.545%
2026-07-14	4.5000	4.5000	4.2000	4.2000	-14.286%	10	1,140	+46.190%
2026-07-13	5.0000	5.0000	4.9000	4.9000	+4.255%	3	1,141	+25.306%
2026-07-10	4.8000	4.8000	4.7000	4.7000	+4.444%	3	1,141	+30.638%
2026-07-09	4.9700	4.9700	4.5000	4.5000	-15.094%	4	1,140	+36.444%
2026-07-08	5.6000	5.6000	5.3000	5.3000	+1.923%	5	1,140	+15.849%
2026-07-07	5.4200	5.4200	5.0000	5.2000	+6.122%	13	1,139	+18.077%
2026-07-06	4.8000	4.9000	4.7000	4.9000	+2.941%	3	1,146	+25.306%
2026-07-02	4.7000	4.7600	4.7000	4.7600	-0.833%	2	1,144	+28.992%
2026-07-01	5.2900	5.3900	4.5000	4.8000	-7.692%	51	1,144	+27.917%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-7.143%	2	1,109	+18.077%
2026-06-29	5.9600	5.9600	5.6000	5.6000	-14.504%	2	1,109	+9.643%
2026-06-26	6.5300	6.5600	6.5200	6.5500	-40.455%	28	1,107	-6.260%
2026-06-24	11.3500	11.3500	11.0000	11.0000	-1.786%	19	1,107	-44.182%
2026-06-23	11.0000	11.2000	10.7000	11.2000	+7.692%	5	1,103	-45.179%
2026-06-17	11.8000	11.8000	10.4000	10.4000	-14.333%	3	1,097	-40.962%
2026-06-16	12.2000	12.2000	12.1400	12.1400	+1.590%	3	1,097	-49.423%
2026-06-15	11.5600	12.1000	11.5600	11.9500	-10.487%	3	1,097	-48.619%
2026-06-12	13.3200	13.3500	13.3200	13.3500	+0.603%	8	1,097	-54.007%
2026-06-11	14.4000	14.4000	13.2700	13.2700	+9.669%	9	1,097	-53.730%
2026-06-10	12.1600	12.1600	12.1000	12.1000	+5.217%	16	1,094	-49.256%
2026-06-09	10.8000	11.5000	10.6000	11.5000	+21.053%	34	1,080	-46.609%
2026-06-05	9.6000	9.6000	9.5000	9.5000	+11.241%	6	1,047	-35.368%
2026-06-04	8.5000	8.5400	8.5000	8.5400	+5.432%	453	1,046	-28.103%
2026-06-03	7.2000	8.1000	7.2000	8.1000	+23.476%	45	762	-24.198%
2026-06-02	6.5600	6.5600	6.5600	6.5600	+2.500%	8	733	-6.402%
2026-06-01	6.2000	6.4000	6.2000	6.4000	-7.246%	11	725	-4.063%
2026-05-29	7.0000	7.0000	6.9000	6.9000	+3.139%	7	726	-11.014%
2026-05-28	6.6900	6.6900	6.6900	6.6900	-15.102%	3	725	-8.221%
2026-05-27	7.9000	8.2500	7.8000	7.8800	-0.881%	48	724	-22.081%
2026-05-22	7.9000	7.9500	7.9000	7.9500	-11.173%	3	735	-22.767%
2026-05-20	8.7200	9.3300	8.5000	8.9500	+63.321%	111	736	-31.397%
2026-05-18	5.7000	5.7600	5.3600	5.4800	+7.451%	90	693	+12.044%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-22.727%	5	693	+20.392%
2026-05-11	6.6000	6.6000	6.6000	6.6000	-7.303%	5	693	-6.970%
2026-05-08	7.1200	7.1200	7.1200	7.1200	+0.282%	2	698	-13.764%
2026-05-06	7.3000	7.3000	7.1000	7.1000	-8.974%	6	700	-13.521%
2026-05-04	7.8000	7.8000	7.8000	7.8000	-7.143%	2	695	-21.282%
2026-04-30	8.4000	8.4000	8.4000	8.4000	-5.618%	1	697	-26.905%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-4.301%	3	696	-31.011%
2026-04-27	9.0000	9.3000	9.0000	9.3000	+5.682%	7	693	-33.978%
2026-04-24	8.8000	8.8000	8.8000	8.8000	-12.871%	1	686	-30.227%
2026-04-21	10.0700	10.3000	9.9000	10.1000	-3.810%	4	687	-39.208%
2026-04-20	10.8000	10.8000	10.5000	10.5000	+1.942%	55	687	-41.524%
2026-04-17	10.0000	10.6500	10.0000	10.3000	+17.045%	67	639	-40.388%
2026-04-16	8.8000	8.8000	8.8000	8.8000	-17.603%	1	596	-30.227%
2026-04-15	9.9000	10.7000	9.9000	10.6800	+10.445%	20	595	-42.509%
2026-04-14	9.5000	9.9000	9.5000	9.6700	-4.257%	4	599	-36.505%
2026-04-13	10.1000	10.1000	10.1000	10.1000	-8.182%	1	596	-39.208%
2026-04-10	11.3000	11.3000	11.0000	11.0000	-14.063%	2	595	-44.182%
2026-04-09	11.6700	12.8000	11.6700	12.8000	+20.755%	10	595	-52.031%
2026-04-08	10.6000	10.6000	10.6000	10.6000	-4.505%	1	589	-42.075%
2026-04-07	11.1000	11.1000	11.1000	11.1000	-7.500%	1	588	-44.685%
2026-04-06	12.0000	12.0000	12.0000	12.0000	+9.091%	1	588	-48.833%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+10.000%	1	588	-44.182%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-0.498%	1	587	-38.600%
2026-03-27	10.0100	10.0500	10.0100	10.0500	-6.512%	3	587	-38.905%
2026-03-25	10.7500	10.7500	10.7500	10.7500	-2.450%	1	584	-42.884%
2026-03-24	11.0200	11.0200	11.0200	11.0200	+8.571%	1	583	-44.283%
2026-03-23	10.1500	10.1500	10.1500	10.1500	+3.571%	1	582	-39.507%
2026-03-20	9.8000	9.8000	9.8000	9.8000	+15.294%	1	582	-37.347%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-8.009%	1	582	-27.765%
2026-03-18	9.2400	9.2400	9.2400	9.2400	-14.760%	2	581	-33.550%
2026-03-11	10.8400	10.8400	10.8400	10.8400	-2.342%	2	581	-43.358%
2026-03-10	12.4900	12.4900	11.1000	11.1000	+7.767%	4	581	-44.685%
2026-03-09	10.3000	10.3000	10.3000	10.3000	-10.435%	1	584	-40.388%
2026-03-05	11.4000	11.5000	11.4000	11.5000	-2.542%	5	586	-46.609%
2026-03-04	12.1800	12.2700	11.8000	11.8000	+7.763%	5	581	-47.966%
2026-03-03	11.0000	11.0500	10.9500	10.9500	-4.283%	7	578	-43.927%
2026-02-27	11.8000	11.8000	11.2200	11.4400	+10.425%	42	577	-46.329%
2026-02-20	10.3600	10.3600	10.3600	10.3600	+1.569%	1	574	-40.734%
2026-02-19	10.7000	10.7000	10.2000	10.2000	-3.774%	2	573	-39.804%
2026-02-18	10.0000	10.6000	10.0000	10.6000	+5.788%	59	574	-42.075%
2026-02-17	10.0200	10.0200	10.0200	10.0200	+11.333%	1	539	-38.723%
2026-02-13	9.1800	9.2200	9.0000	9.0000	+16.129%	28	521	-31.778%
2026-02-11	7.7500	7.7500	7.7500	7.7500	-4.321%	2	521	-20.774%
2026-02-10	9.2000	9.2000	8.1000	8.1000	-10.000%	4	521	-24.198%
2026-02-09	8.6500	9.0000	8.6500	9.0000	+38.462%	4	520	-31.778%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+16.279%	1	516	-5.538%
2026-01-28	5.5900	5.5900	5.5900	5.5900	-33.452%	4	516	+9.839%
2026-01-22	8.4000	8.4000	8.4000	8.4000	-6.874%	2	516	-26.905%
2026-01-21	9.0200	9.0200	9.0200	9.0200	-3.529%	20	516	-31.929%
2026-01-20	9.5000	9.5000	9.3500	9.3500	-4.592%	3	516	-34.332%
2026-01-16	9.8000	9.8000	9.8000	9.8000	-7.109%	1	514	-37.347%
2026-01-09	10.6000	10.7000	10.4500	10.5500	+5.395%	62	515	-41.801%
2026-01-08	10.0100	10.0100	10.0100	10.0100	+18.462%	1	456	-38.661%
2026-01-05	8.5800	8.5800	8.4500	8.4500	+2.424%	4	455	-27.337%
2026-01-02	8.2600	8.2600	8.2500	8.2500	-8.333%	3	453	-25.576%
2025-12-30	8.9000	9.0000	8.9000	9.0000	-3.743%	4	455	-31.778%
2025-12-29	9.7300	9.7300	9.3500	9.3500	-7.334%	5	452	-34.332%
2025-12-26	9.9000	10.0900	9.9000	10.0900	+4.021%	5	447	-39.148%
2025-12-23	9.7000	9.7000	9.7000	9.7000	+9.605%	9	445	-36.701%
2025-12-22	8.8500	8.8500	8.8500	8.8500	+2.312%	1	438	-30.621%
2025-12-19	8.6500	8.6500	8.6500	8.6500	-12.183%	17	438	-29.017%
2025-12-18	9.8500	9.8500	9.8500	9.8500	-6.900%	1	432	-37.665%
2025-12-15	10.5800	10.5800	10.5800	10.5800	+2.718%	2	432	-41.966%
2025-12-10	10.0500	10.3000	10.0500	10.3000	+10.160%	8	430	-40.388%
2025-12-08	9.6000	9.6000	9.3500	9.3500	+14.024%	12	425	-34.332%
2025-12-05	8.2000	8.2000	8.2000	8.2000	+0.367%	2	435	-25.122%
2025-12-02	8.1700	8.1700	8.1700	8.1700	-5.000%	1	435	-24.847%
2025-12-01	8.9200	8.9500	8.6000	8.6000	-8.511%	4	436	-28.605%
2025-11-28	9.4000	9.4000	9.4000	9.4000	-4.858%	1	436	-34.681%
2025-11-26	9.8800	9.8800	9.8800	9.8800	+12.273%	1	436	-37.854%
2025-11-24	8.8000	8.8000	8.8000	8.8000	+33.333%	7	436	-30.227%
2025-11-20	6.6000	6.6000	6.6000	6.6000	-14.618%	2	429	-6.970%
2025-11-19	7.7300	7.7300	7.7300	7.7300	+9.490%	4	429	-20.569%
2025-11-17	7.6500	7.6500	7.0600	7.0600	+1.583%	5	425	-13.031%
2025-11-12	6.9500	6.9500	6.9500	6.9500	+16.807%	9	416	-11.655%
2025-11-06	5.9500	5.9500	5.9500	5.9500	-8.462%	9	416	+3.193%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+31.313%	20	407	-5.538%
2025-11-03	4.9500	4.9500	4.9500	4.9500	-10.811%	9	398	+24.040%
2025-10-30	5.5500	5.5500	5.5500	5.5500	+0.909%	9	398	+10.631%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-3.509%	9	380	+11.636%
2025-10-23	5.7000	5.7000	5.7000	5.7000	0.000%	9	380	+7.719%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-6.557%	9	371	+7.719%
2025-10-20	6.1000	6.1000	6.1000	6.1000	-7.576%	9	362	+0.656%
2025-10-17	6.1000	6.6000	6.1000	6.6000	+3.125%	4	353	-6.970%
2025-10-16	6.4000	6.4000	6.4000	6.4000	-5.185%	9	350	-4.063%
2025-10-15	6.7500	6.7500	6.7500	6.7500	+12.500%	1	341	-9.037%
2025-10-14	5.5500	6.0000	5.5500	6.0000	+21.212%	13	342	+2.333%
2025-10-09	4.9500	4.9500	4.9500	4.9500	-10.000%	9	329	+24.040%
2025-10-03	5.5000	5.5000	5.5000	5.5000	-2.655%	9	320	+11.636%
2025-09-30	5.6500	5.6500	5.6500	5.6500	+3.860%	9	311	+8.673%
2025-09-26	5.4400	5.4400	5.4400	5.4400	+11.020%	200	305	+12.868%
2025-09-25	4.9000	4.9000	4.9000	4.9000	+10.112%	9	108	+25.306%
2025-09-19	4.5600	4.5600	4.4500	4.4500	-1.111%	12	99	+37.978%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-2.174%	4	87	+36.444%
2025-09-17	4.6000	4.6000	4.6000	4.6000	+2.222%	9	91	+33.478%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-10.891%	2	82	+36.444%
2025-08-20	5.0500	5.0500	5.0500	5.0500	+42.254%	3	80	+21.584%
2025-08-14	3.5000	3.5500	3.5000	3.5500	+10.938%	40	77	+72.958%
2025-08-12	3.1500	3.3000	3.1000	3.2000	+31.148%	4	37	+91.875%
2025-07-07	2.4400	2.4400	2.4400	2.4400	+9.417%	1	36	+151.639%
2025-06-30	2.2300	2.2300	2.2300	2.2300	-30.313%	1	36	+175.336%
2025-06-10	3.1000	3.3000	3.1000	3.2000	-17.949%	3	36	+91.875%
2025-06-04	3.9000	3.9000	3.9000	3.9000	0.000%	5	36	+57.436%
2025-06-03	3.9000	3.9000	3.9000	3.9000	-8.235%	20	31	+57.436%
2025-05-27	4.0500	4.2500	4.0500	4.2500	+7.595%	2	24	+44.471%
2025-05-23	3.8000	3.9500	3.8000	3.9500	-33.051%	4	24	+55.443%
2025-05-16	5.8000	5.9500	5.8000	5.9000	-10.606%	6	24	+4.068%
2025-04-14	6.5000	6.6100	6.5000	6.6000	+23.364%	19	21	-6.970%
2025-04-10	5.3500	5.3500	5.3500	5.3500	+75.987%	1	6	+14.766%
2025-04-01	3.0000	3.0400	3.0000	3.0400	-13.143%	2	7	+101.974%
2025-02-18	3.5000	3.5000	3.5000	3.5000	+27.273%	1	8	+75.429%
2025-01-21	2.7500	2.7500	2.7500	2.7500	-34.524%	1	6	+123.273%
2024-12-27	4.2000	4.2000	4.2000	4.2000	+27.273%	2	6	+46.190%
2024-12-24	3.3000	3.3000	3.3000	3.3000	-37.736%	4	6	+86.061%
2024-12-12	5.3000	5.3000	5.3000	5.3000	-3.636%	1	6	+15.849%
2024-12-10	5.5000	5.5000	5.5000	5.5000	+39.949%	1	5	+11.636%
2024-11-14	3.9300	3.9300	3.9300	3.9300	+78.636%	3	4	+56.234%
2024-10-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	+179.091%