Dark

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

EOD

Sep 3, 2026

0.5000+11.111%(+0.0500)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4800	0.5000	0.4000	0.5000	+11.111%	301	2,160	0.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-18.182%	15	1,940	+11.111%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-15.385%	17	1,955	-9.091%
2026-08-31	0.6000	0.6500	0.6000	0.6500	0.000%	189	1,955	-23.077%
2026-08-28	0.6500	0.6500	0.6500	0.6500	-13.333%	154	1,788	-23.077%
2026-08-27	0.8500	0.8500	0.7000	0.7500	-21.053%	148	1,634	-33.333%
2026-08-26	1.0500	1.0500	0.9000	0.9500	-13.636%	234	1,627	-47.368%
2026-08-25	1.3300	1.3300	1.1000	1.1000	+4.762%	233	1,526	-54.545%
2026-08-24	1.1000	1.2500	1.0500	1.0500	-10.256%	23	1,420	-52.381%
2026-08-21	1.1000	1.1700	1.1000	1.1700	+6.364%	2	1,410	-57.265%
2026-08-20	1.3000	1.3000	1.1000	1.1000	-42.408%	162	1,410	-54.545%
2026-08-19	1.4000	2.7200	1.4000	1.9100	-47.527%	116	1,254	-73.822%
2026-08-18	3.9000	4.1000	3.6400	3.6400	-4.211%	21	1,221	-86.264%
2026-08-17	3.9000	3.9000	3.8000	3.8000	-3.061%	8	1,219	-86.842%
2026-08-14	4.5000	4.5000	3.9200	3.9200	-10.909%	78	1,219	-87.245%
2026-08-13	4.1500	4.4000	4.1500	4.4000	+2.326%	25	1,168	-88.636%
2026-08-12	4.7000	4.7900	4.3000	4.3000	-39.437%	12	1,155	-88.372%
2026-08-10	7.3000	7.3000	7.1000	7.1000	-10.127%	6	1,154	-92.958%
2026-08-07	7.9000	7.9000	7.9000	7.9000	+1.282%	1	1,154	-93.671%
2026-08-06	7.5000	7.8000	7.4600	7.8000	+6.849%	13	1,154	-93.590%
2026-08-05	6.9700	7.4000	6.9700	7.3000	+5.951%	7	1,158	-93.151%
2026-08-04	6.5000	6.8900	6.5000	6.8900	+1.324%	16	1,154	-92.743%
2026-07-31	6.9500	6.9500	6.8000	6.8000	-10.526%	2	1,146	-92.647%
2026-07-28	8.0000	8.0000	7.5000	7.6000	+28.814%	4	1,147	-93.421%
2026-07-22	6.8000	6.8000	5.7000	5.9000	+8.257%	9	1,150	-91.525%
2026-07-21	5.9000	5.9000	5.4500	5.4500	-11.238%	31	1,154	-90.826%
2026-07-20	6.0000	6.1400	6.0000	6.1400	+10.233%	13	1,157	-91.857%
2026-07-17	5.5700	5.5700	5.5700	5.5700	+1.273%	1	1,150	-91.023%
2026-07-16	5.3000	5.5000	5.3000	5.5000	+25.000%	40	1,149	-90.909%
2026-07-15	4.1000	4.4000	4.1000	4.4000	+4.762%	101	1,189	-88.636%
2026-07-14	4.5000	4.5000	4.2000	4.2000	-14.286%	10	1,140	-88.095%
2026-07-13	5.0000	5.0000	4.9000	4.9000	+4.255%	3	1,141	-89.796%
2026-07-10	4.8000	4.8000	4.7000	4.7000	+4.444%	3	1,141	-89.362%
2026-07-09	4.9700	4.9700	4.5000	4.5000	-15.094%	4	1,140	-88.889%
2026-07-08	5.6000	5.6000	5.3000	5.3000	+1.923%	5	1,140	-90.566%
2026-07-07	5.4200	5.4200	5.0000	5.2000	+6.122%	13	1,139	-90.385%
2026-07-06	4.8000	4.9000	4.7000	4.9000	+2.941%	3	1,146	-89.796%
2026-07-02	4.7000	4.7600	4.7000	4.7600	-0.833%	2	1,144	-89.496%
2026-07-01	5.2900	5.3900	4.5000	4.8000	-7.692%	51	1,144	-89.583%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-7.143%	2	1,109	-90.385%
2026-06-29	5.9600	5.9600	5.6000	5.6000	-14.504%	2	1,109	-91.071%
2026-06-26	6.5300	6.5600	6.5200	6.5500	-40.455%	28	1,107	-92.366%
2026-06-24	11.3500	11.3500	11.0000	11.0000	-1.786%	19	1,107	-95.455%
2026-06-23	11.0000	11.2000	10.7000	11.2000	+7.692%	5	1,103	-95.536%
2026-06-17	11.8000	11.8000	10.4000	10.4000	-14.333%	3	1,097	-95.192%
2026-06-16	12.2000	12.2000	12.1400	12.1400	+1.590%	3	1,097	-95.881%
2026-06-15	11.5600	12.1000	11.5600	11.9500	-10.487%	3	1,097	-95.816%
2026-06-12	13.3200	13.3500	13.3200	13.3500	+0.603%	8	1,097	-96.255%
2026-06-11	14.4000	14.4000	13.2700	13.2700	+9.669%	9	1,097	-96.232%
2026-06-10	12.1600	12.1600	12.1000	12.1000	+5.217%	16	1,094	-95.868%
2026-06-09	10.8000	11.5000	10.6000	11.5000	+21.053%	34	1,080	-95.652%
2026-06-05	9.6000	9.6000	9.5000	9.5000	+11.241%	6	1,047	-94.737%
2026-06-04	8.5000	8.5400	8.5000	8.5400	+5.432%	453	1,046	-94.145%
2026-06-03	7.2000	8.1000	7.2000	8.1000	+23.476%	45	762	-93.827%
2026-06-02	6.5600	6.5600	6.5600	6.5600	+2.500%	8	733	-92.378%
2026-06-01	6.2000	6.4000	6.2000	6.4000	-7.246%	11	725	-92.188%
2026-05-29	7.0000	7.0000	6.9000	6.9000	+3.139%	7	726	-92.754%
2026-05-28	6.6900	6.6900	6.6900	6.6900	-15.102%	3	725	-92.526%
2026-05-27	7.9000	8.2500	7.8000	7.8800	-0.881%	48	724	-93.655%
2026-05-22	7.9000	7.9500	7.9000	7.9500	-11.173%	3	735	-93.711%
2026-05-20	8.7200	9.3300	8.5000	8.9500	+63.321%	111	736	-94.413%
2026-05-18	5.7000	5.7600	5.3600	5.4800	+7.451%	90	693	-90.876%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-22.727%	5	693	-90.196%
2026-05-11	6.6000	6.6000	6.6000	6.6000	-7.303%	5	693	-92.424%
2026-05-08	7.1200	7.1200	7.1200	7.1200	+0.282%	2	698	-92.978%
2026-05-06	7.3000	7.3000	7.1000	7.1000	-8.974%	6	700	-92.958%
2026-05-04	7.8000	7.8000	7.8000	7.8000	-7.143%	2	695	-93.590%
2026-04-30	8.4000	8.4000	8.4000	8.4000	-5.618%	1	697	-94.048%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-4.301%	3	696	-94.382%
2026-04-27	9.0000	9.3000	9.0000	9.3000	+5.682%	7	693	-94.624%
2026-04-24	8.8000	8.8000	8.8000	8.8000	-12.871%	1	686	-94.318%
2026-04-21	10.0700	10.3000	9.9000	10.1000	-3.810%	4	687	-95.050%
2026-04-20	10.8000	10.8000	10.5000	10.5000	+1.942%	55	687	-95.238%
2026-04-17	10.0000	10.6500	10.0000	10.3000	+17.045%	67	639	-95.146%
2026-04-16	8.8000	8.8000	8.8000	8.8000	-17.603%	1	596	-94.318%
2026-04-15	9.9000	10.7000	9.9000	10.6800	+10.445%	20	595	-95.318%
2026-04-14	9.5000	9.9000	9.5000	9.6700	-4.257%	4	599	-94.829%
2026-04-13	10.1000	10.1000	10.1000	10.1000	-8.182%	1	596	-95.050%
2026-04-10	11.3000	11.3000	11.0000	11.0000	-14.063%	2	595	-95.455%
2026-04-09	11.6700	12.8000	11.6700	12.8000	+20.755%	10	595	-96.094%
2026-04-08	10.6000	10.6000	10.6000	10.6000	-4.505%	1	589	-95.283%
2026-04-07	11.1000	11.1000	11.1000	11.1000	-7.500%	1	588	-95.495%
2026-04-06	12.0000	12.0000	12.0000	12.0000	+9.091%	1	588	-95.833%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+10.000%	1	588	-95.455%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-0.498%	1	587	-95.000%
2026-03-27	10.0100	10.0500	10.0100	10.0500	-6.512%	3	587	-95.025%
2026-03-25	10.7500	10.7500	10.7500	10.7500	-2.450%	1	584	-95.349%
2026-03-24	11.0200	11.0200	11.0200	11.0200	+8.571%	1	583	-95.463%
2026-03-23	10.1500	10.1500	10.1500	10.1500	+3.571%	1	582	-95.074%
2026-03-20	9.8000	9.8000	9.8000	9.8000	+15.294%	1	582	-94.898%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-8.009%	1	582	-94.118%
2026-03-18	9.2400	9.2400	9.2400	9.2400	-14.760%	2	581	-94.589%
2026-03-11	10.8400	10.8400	10.8400	10.8400	-2.342%	2	581	-95.387%
2026-03-10	12.4900	12.4900	11.1000	11.1000	+7.767%	4	581	-95.495%
2026-03-09	10.3000	10.3000	10.3000	10.3000	-10.435%	1	584	-95.146%
2026-03-05	11.4000	11.5000	11.4000	11.5000	-2.542%	5	586	-95.652%
2026-03-04	12.1800	12.2700	11.8000	11.8000	+7.763%	5	581	-95.763%
2026-03-03	11.0000	11.0500	10.9500	10.9500	-4.283%	7	578	-95.434%
2026-02-27	11.8000	11.8000	11.2200	11.4400	+10.425%	42	577	-95.629%
2026-02-20	10.3600	10.3600	10.3600	10.3600	+1.569%	1	574	-95.174%
2026-02-19	10.7000	10.7000	10.2000	10.2000	-3.774%	2	573	-95.098%
2026-02-18	10.0000	10.6000	10.0000	10.6000	+5.788%	59	574	-95.283%
2026-02-17	10.0200	10.0200	10.0200	10.0200	+11.333%	1	539	-95.010%
2026-02-13	9.1800	9.2200	9.0000	9.0000	+16.129%	28	521	-94.444%
2026-02-11	7.7500	7.7500	7.7500	7.7500	-4.321%	2	521	-93.548%
2026-02-10	9.2000	9.2000	8.1000	8.1000	-10.000%	4	521	-93.827%
2026-02-09	8.6500	9.0000	8.6500	9.0000	+38.462%	4	520	-94.444%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+16.279%	1	516	-92.308%
2026-01-28	5.5900	5.5900	5.5900	5.5900	-33.452%	4	516	-91.055%
2026-01-22	8.4000	8.4000	8.4000	8.4000	-6.874%	2	516	-94.048%
2026-01-21	9.0200	9.0200	9.0200	9.0200	-3.529%	20	516	-94.457%
2026-01-20	9.5000	9.5000	9.3500	9.3500	-4.592%	3	516	-94.652%
2026-01-16	9.8000	9.8000	9.8000	9.8000	-7.109%	1	514	-94.898%
2026-01-09	10.6000	10.7000	10.4500	10.5500	+5.395%	62	515	-95.261%
2026-01-08	10.0100	10.0100	10.0100	10.0100	+18.462%	1	456	-95.005%
2026-01-05	8.5800	8.5800	8.4500	8.4500	+2.424%	4	455	-94.083%
2026-01-02	8.2600	8.2600	8.2500	8.2500	-8.333%	3	453	-93.939%
2025-12-30	8.9000	9.0000	8.9000	9.0000	-3.743%	4	455	-94.444%
2025-12-29	9.7300	9.7300	9.3500	9.3500	-7.334%	5	452	-94.652%
2025-12-26	9.9000	10.0900	9.9000	10.0900	+4.021%	5	447	-95.045%
2025-12-23	9.7000	9.7000	9.7000	9.7000	+9.605%	9	445	-94.845%
2025-12-22	8.8500	8.8500	8.8500	8.8500	+2.312%	1	438	-94.350%
2025-12-19	8.6500	8.6500	8.6500	8.6500	-12.183%	17	438	-94.220%
2025-12-18	9.8500	9.8500	9.8500	9.8500	-6.900%	1	432	-94.924%
2025-12-15	10.5800	10.5800	10.5800	10.5800	+2.718%	2	432	-95.274%
2025-12-10	10.0500	10.3000	10.0500	10.3000	+10.160%	8	430	-95.146%
2025-12-08	9.6000	9.6000	9.3500	9.3500	+14.024%	12	425	-94.652%
2025-12-05	8.2000	8.2000	8.2000	8.2000	+0.367%	2	435	-93.902%
2025-12-02	8.1700	8.1700	8.1700	8.1700	-5.000%	1	435	-93.880%
2025-12-01	8.9200	8.9500	8.6000	8.6000	-8.511%	4	436	-94.186%
2025-11-28	9.4000	9.4000	9.4000	9.4000	-4.858%	1	436	-94.681%
2025-11-26	9.8800	9.8800	9.8800	9.8800	+12.273%	1	436	-94.939%
2025-11-24	8.8000	8.8000	8.8000	8.8000	+33.333%	7	436	-94.318%
2025-11-20	6.6000	6.6000	6.6000	6.6000	-14.618%	2	429	-92.424%
2025-11-19	7.7300	7.7300	7.7300	7.7300	+9.490%	4	429	-93.532%
2025-11-17	7.6500	7.6500	7.0600	7.0600	+1.583%	5	425	-92.918%
2025-11-12	6.9500	6.9500	6.9500	6.9500	+16.807%	9	416	-92.806%
2025-11-06	5.9500	5.9500	5.9500	5.9500	-8.462%	9	416	-91.597%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+31.313%	20	407	-92.308%
2025-11-03	4.9500	4.9500	4.9500	4.9500	-10.811%	9	398	-89.899%
2025-10-30	5.5500	5.5500	5.5500	5.5500	+0.909%	9	398	-90.991%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-3.509%	9	380	-90.909%
2025-10-23	5.7000	5.7000	5.7000	5.7000	0.000%	9	380	-91.228%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-6.557%	9	371	-91.228%
2025-10-20	6.1000	6.1000	6.1000	6.1000	-7.576%	9	362	-91.803%
2025-10-17	6.1000	6.6000	6.1000	6.6000	+3.125%	4	353	-92.424%
2025-10-16	6.4000	6.4000	6.4000	6.4000	-5.185%	9	350	-92.188%
2025-10-15	6.7500	6.7500	6.7500	6.7500	+12.500%	1	341	-92.593%
2025-10-14	5.5500	6.0000	5.5500	6.0000	+21.212%	13	342	-91.667%
2025-10-09	4.9500	4.9500	4.9500	4.9500	-10.000%	9	329	-89.899%
2025-10-03	5.5000	5.5000	5.5000	5.5000	-2.655%	9	320	-90.909%
2025-09-30	5.6500	5.6500	5.6500	5.6500	+3.860%	9	311	-91.150%
2025-09-26	5.4400	5.4400	5.4400	5.4400	+11.020%	200	305	-90.809%
2025-09-25	4.9000	4.9000	4.9000	4.9000	+10.112%	9	108	-89.796%
2025-09-19	4.5600	4.5600	4.4500	4.4500	-1.111%	12	99	-88.764%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-2.174%	4	87	-88.889%
2025-09-17	4.6000	4.6000	4.6000	4.6000	+2.222%	9	91	-89.130%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-10.891%	2	82	-88.889%
2025-08-20	5.0500	5.0500	5.0500	5.0500	+42.254%	3	80	-90.099%
2025-08-14	3.5000	3.5500	3.5000	3.5500	+10.938%	40	77	-85.915%
2025-08-12	3.1500	3.3000	3.1000	3.2000	+31.148%	4	37	-84.375%
2025-07-07	2.4400	2.4400	2.4400	2.4400	+9.417%	1	36	-79.508%
2025-06-30	2.2300	2.2300	2.2300	2.2300	-30.313%	1	36	-77.578%
2025-06-10	3.1000	3.3000	3.1000	3.2000	-17.949%	3	36	-84.375%
2025-06-04	3.9000	3.9000	3.9000	3.9000	0.000%	5	36	-87.179%
2025-06-03	3.9000	3.9000	3.9000	3.9000	-8.235%	20	31	-87.179%
2025-05-27	4.0500	4.2500	4.0500	4.2500	+7.595%	2	24	-88.235%
2025-05-23	3.8000	3.9500	3.8000	3.9500	-33.051%	4	24	-87.342%
2025-05-16	5.8000	5.9500	5.8000	5.9000	-10.606%	6	24	-91.525%
2025-04-14	6.5000	6.6100	6.5000	6.6000	+23.364%	19	21	-92.424%
2025-04-10	5.3500	5.3500	5.3500	5.3500	+75.987%	1	6	-90.654%
2025-04-01	3.0000	3.0400	3.0000	3.0400	-13.143%	2	7	-83.553%
2025-02-18	3.5000	3.5000	3.5000	3.5000	+27.273%	1	8	-85.714%
2025-01-21	2.7500	2.7500	2.7500	2.7500	-34.524%	1	6	-81.818%
2024-12-27	4.2000	4.2000	4.2000	4.2000	+27.273%	2	6	-88.095%
2024-12-24	3.3000	3.3000	3.3000	3.3000	-37.736%	4	6	-84.848%
2024-12-12	5.3000	5.3000	5.3000	5.3000	-3.636%	1	6	-90.566%
2024-12-10	5.5000	5.5000	5.5000	5.5000	+39.949%	1	5	-90.909%
2024-11-14	3.9300	3.9300	3.9300	3.9300	+78.636%	3	4	-87.277%
2024-10-30	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	-77.273%