Dark

TJX20270115P125
TJX Jan 15 2027 125.00 Put (TJX270115P00125000)
option OPRA

EOD

Sep 3, 2026

4.300.000%(0.00)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.5100	4.5100	4.3000	4.3000	0.000%	31	994	0.000%
2026-09-02	4.1000	4.5000	4.1000	4.3000	+10.256%	112	979	0.000%
2026-09-01	3.9000	3.9000	3.7000	3.9000	+5.405%	37	941	+10.256%
2026-08-31	3.8000	3.8000	3.7000	3.7000	+2.778%	12	906	+16.216%
2026-08-28	3.7000	3.7000	3.6000	3.6000	+2.564%	3	894	+19.444%
2026-08-27	3.7000	3.7000	3.5100	3.5100	+8.000%	21	891	+22.507%
2026-08-26	2.9500	3.2500	2.9500	3.2500	+25.000%	49	870	+32.308%
2026-08-25	2.6000	2.6000	2.6000	2.6000	-0.763%	3	858	+65.385%
2026-08-24	2.6100	2.6800	2.6000	2.6200	+9.167%	421	858	+64.122%
2026-08-21	2.5000	2.5000	2.4000	2.4000	-2.041%	4	548	+79.167%
2026-08-20	2.4500	2.4500	2.2500	2.4500	+53.125%	13	546	+75.510%
2026-08-14	1.5500	1.6000	1.5500	1.6000	+11.111%	9	536	+168.750%
2026-08-11	1.4400	1.4400	1.4400	1.4400	+12.500%	1	529	+198.611%
2026-08-07	1.2800	1.2800	1.2800	1.2800	-11.724%	4	529	+235.938%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-27.500%	1	533	+196.552%
2026-07-23	2.0000	2.0000	2.0000	2.0000	0.000%	2	533	+115.000%
2026-07-20	1.9500	2.0000	1.9500	2.0000	-4.762%	3	531	+115.000%
2026-07-07	2.1000	2.1000	2.1000	2.1000	-12.500%	17	532	+104.762%
2026-07-06	2.4000	2.4000	2.4000	2.4000	+9.091%	1	531	+79.167%
2026-07-02	2.3000	2.3000	2.1000	2.2000	-10.204%	24	514	+95.455%
2026-06-29	2.4500	2.4500	2.4500	2.4500	+14.486%	1	514	+75.510%
2026-06-26	2.2000	2.2500	2.1400	2.1400	+42.667%	650	514	+100.935%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-21.053%	1	1,082	+186.667%
2026-06-05	1.8000	1.9000	1.8000	1.9000	-26.923%	2	1,082	+126.316%
2026-06-01	2.5900	2.6000	2.5900	2.6000	-28.571%	32	1,080	+65.385%
2026-05-15	3.6400	3.6400	3.6400	3.6400	-4.211%	1	1,048	+18.132%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+21.795%	2	1,048	+13.158%
2026-05-08	3.1200	3.1200	3.1200	3.1200	+9.474%	1	1,046	+37.821%
2026-05-05	2.8500	2.8500	2.8500	2.8500	-7.468%	1	1,047	+50.877%
2026-05-04	3.1000	3.1000	2.9200	3.0800	+5.479%	100	1,047	+39.610%
2026-04-30	2.9200	2.9200	2.9200	2.9200	-3.630%	1	948	+47.260%
2026-04-23	3.0300	3.0300	3.0300	3.0300	+10.182%	1	948	+41.914%
2026-04-17	2.7500	2.7500	2.7500	2.7500	-2.827%	12	948	+56.364%
2026-04-16	2.8300	2.8300	2.8300	2.8300	-0.702%	50	942	+51.943%
2026-04-15	2.8500	2.8500	2.8500	2.8500	-5.000%	1	942	+50.877%
2026-04-14	3.0000	3.0000	3.0000	3.0000	0.000%	3	941	+43.333%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+3.448%	1	938	+43.333%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+9.434%	2	937	+48.276%
2026-04-09	2.9000	2.9000	2.6500	2.6500	-14.516%	102	935	+62.264%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-6.061%	2	833	+38.710%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+6.452%	2	831	+30.303%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-24.390%	2	829	+38.710%
2026-03-30	3.9500	4.1000	3.9500	4.1000	+9.043%	8	827	+4.878%
2026-03-27	3.6000	3.7600	3.6000	3.7600	-1.053%	25	820	+14.362%
2026-03-24	3.9000	3.9000	3.7900	3.8000	-5.000%	50	799	+13.158%
2026-03-18	3.8000	4.0000	3.8000	4.0000	+1.266%	130	749	+7.500%
2026-03-12	3.7000	3.9500	3.7000	3.9500	+9.722%	71	621	+8.861%
2026-03-11	3.5000	3.6000	3.5000	3.6000	+16.129%	75	560	+19.444%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-4.615%	30	485	+38.710%
2026-03-05	3.3000	3.3500	3.2500	3.2500	+16.906%	171	455	+32.308%
2026-03-04	2.7800	2.7800	2.7800	2.7800	+2.963%	3	295	+54.676%
2026-02-25	2.7000	2.7000	2.7000	2.7000	-21.739%	1	295	+59.259%
2026-02-18	3.5000	3.5000	3.4500	3.4500	-4.167%	46	295	+24.638%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+1.408%	6	273	+19.444%
2026-02-12	3.5500	3.5500	3.5500	3.5500	+4.412%	4	273	+21.127%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+3.659%	1	272	+26.471%
2026-02-09	3.2800	3.2800	3.2800	3.2800	-6.286%	3	271	+31.098%
2026-02-04	3.4500	3.5000	3.4000	3.5000	-4.110%	12	268	+22.857%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-5.685%	2	264	+17.808%
2026-01-30	4.2000	4.2000	3.8700	3.8700	-10.000%	46	264	+11.111%
2026-01-28	4.3000	4.3000	4.3000	4.3000	+30.303%	7	242	0.000%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+1.538%	10	236	+30.303%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-8.451%	5	226	+32.308%
2025-12-31	3.7500	3.7500	3.5500	3.5500	+12.698%	74	252	+21.127%
2025-12-23	3.1500	3.1500	3.1500	3.1500	-23.729%	16	252	+36.508%
2025-12-09	4.1300	4.1300	4.1300	4.1300	-35.469%	1	242	+4.116%
2025-10-17	6.5000	6.5000	6.4000	6.4000	+4.065%	4	243	-32.813%
2025-10-15	6.1500	6.1500	6.1500	6.1500	-7.796%	4	239	-30.081%
2025-10-08	6.6700	6.6700	6.6700	6.6700	+5.039%	1	240	-35.532%
2025-10-03	6.3500	6.3500	6.3500	6.3500	+6.723%	25	239	-32.283%
2025-10-02	5.9500	5.9500	5.9500	5.9500	-1.653%	1	214	-27.731%
2025-09-29	6.0000	6.0500	6.0000	6.0500	+2.542%	14	214	-28.926%
2025-09-26	5.9000	5.9000	5.9000	5.9000	-11.278%	1	200	-27.119%
2025-09-17	6.6000	6.6500	6.6000	6.6500	+3.101%	3	199	-35.338%
2025-09-16	6.4500	6.4500	6.4500	6.4500	-1.527%	7	196	-33.333%
2025-09-05	6.4000	6.5500	6.3500	6.5500	-8.392%	9	189	-34.351%
2025-08-22	7.1500	7.1500	7.1500	7.1500	-12.270%	3	181	-39.860%
2025-08-19	8.1500	8.1500	8.1500	8.1500	-5.780%	2	178	-47.239%
2025-08-15	8.6500	8.6500	8.6500	8.6500	+4.848%	3	176	-50.289%
2025-08-14	8.2500	8.2500	8.2500	8.2500	-2.367%	4	173	-47.879%
2025-08-13	8.4500	8.4500	8.4500	8.4500	-6.007%	4	169	-49.112%
2025-08-11	8.9900	8.9900	8.9900	8.9900	-9.648%	3	165	-52.169%
2025-08-05	9.9500	9.9500	9.9500	9.9500	-7.442%	7	166	-56.784%
2025-07-24	10.7500	10.7500	10.7500	10.7500	-20.193%	1	163	-60.000%
2025-07-16	13.4700	13.4700	13.4700	13.4700	+8.193%	1	163	-68.077%
2025-07-15	12.3000	12.5000	12.3000	12.4500	+5.508%	35	163	-65.462%
2025-07-11	11.8000	11.8000	11.8000	11.8000	-6.719%	22	149	-63.559%
2025-06-30	12.8000	12.8000	12.6500	12.6500	-0.394%	18	135	-66.008%
2025-06-27	12.7000	12.7000	12.7000	12.7000	+9.013%	2	117	-66.142%
2025-06-02	11.6500	11.6500	11.6500	11.6500	-4.508%	1	116	-63.090%
2025-05-30	12.2000	12.2000	12.2000	12.2000	-3.861%	18	116	-64.754%
2025-05-23	12.6900	12.6900	12.6900	12.6900	+24.412%	2	121	-66.115%
2025-05-20	10.2000	10.2000	10.2000	10.2000	-21.538%	1	121	-57.843%
2025-05-02	13.0000	13.0000	13.0000	13.0000	-6.943%	2	122	-66.923%
2025-04-30	13.9700	13.9700	13.9700	13.9700	-4.642%	2	123	-69.220%
2025-04-17	14.6500	14.6500	14.6500	14.6500	+6.701%	5	121	-70.648%
2025-04-14	13.7800	13.7800	13.7300	13.7300	-24.353%	2	121	-68.682%
2025-04-09	18.0500	18.1500	18.0000	18.1500	+2.833%	7	120	-76.309%
2025-04-08	18.1500	18.1500	17.6500	17.6500	-3.022%	10	114	-75.637%
2025-04-07	18.1500	18.2000	17.9000	18.2000	+10.976%	42	105	-76.374%
2025-04-04	15.2000	16.4000	15.1500	16.4000	+26.154%	56	67	-73.780%
2025-04-02	12.8200	13.0000	12.8200	13.0000	-16.399%	2	39	-66.923%
2025-03-19	15.5500	15.5500	15.5500	15.5500	-4.012%	1	38	-72.347%
2025-03-17	15.8500	16.3000	15.4500	16.2000	0.000%	20	38	-73.457%
2025-03-12	15.9200	16.2000	15.9200	16.2000	+35.338%	3	38	-73.457%
2025-02-26	11.9700	11.9700	11.9700	11.9700	+12.394%	1	38	-64.077%
2025-01-30	10.6500	10.6500	10.6500	10.6500	-10.579%	9	39	-59.624%
2024-12-13	11.9100	11.9100	11.9100	11.9100	+0.676%	14	30	-63.896%
2024-12-12	11.8300	11.8300	11.8300	11.8300	-1.744%	1	30	-63.652%
2024-12-06	12.0400	12.0400	12.0400	12.0400	-4.369%	2	30	-64.286%
2024-12-03	12.7200	12.7200	12.5900	12.5900	+4.050%	9	30	-65.846%
2024-12-02	12.1000	12.1000	12.1000	12.1000	-17.687%	1	30	-64.463%
2024-11-15	14.7000	14.7000	14.7000	14.7000	+5.000%	2	30	-70.748%
2024-11-14	14.3000	14.3000	14.0000	14.0000	-14.894%	15	30	-69.286%
2024-09-30	16.2000	16.4500	16.2000	16.4500	0.000%	15	15	-73.860%