Dark

TJX20270115P140
TJX Jan 15 2027 140.00 Put (TJX270115P00140000)
option OPRA

EOD

Sep 2, 2026

11.73+15.000%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.7300	11.7300	11.7300	11.7300	+15.000%	1	1,414	0.000%
2026-09-01	10.2000	10.2000	10.2000	10.2000	-3.774%	1	1,413	+15.000%
2026-08-31	10.2000	10.6000	10.2000	10.6000	+5.055%	4	1,414	+10.660%
2026-08-28	10.1000	10.1300	10.0000	10.0900	+2.645%	6	1,413	+16.254%
2026-08-27	9.9500	9.9500	9.6000	9.8300	+14.302%	7	1,414	+19.329%
2026-08-26	8.2000	8.9000	8.2000	8.6000	+14.667%	11	1,419	+36.395%
2026-08-25	6.7000	7.6000	6.7000	7.5000	-0.794%	49	1,416	+56.400%
2026-08-24	7.4000	7.5600	7.4000	7.5600	+8.000%	4	1,413	+55.159%
2026-08-21	6.8500	7.2000	6.8500	7.0000	-3.714%	10	1,412	+67.571%
2026-08-20	7.0000	7.2700	6.8200	7.2700	+36.142%	15	1,410	+61.348%
2026-08-19	6.3000	6.3000	5.0000	5.3400	+27.143%	26	1,397	+119.663%
2026-08-18	4.3000	4.3000	4.1400	4.2000	+2.439%	16	1,394	+179.286%
2026-08-17	4.4000	4.4000	4.1000	4.1000	-8.889%	71	1,393	+186.098%
2026-08-14	4.1000	4.5000	4.0000	4.5000	0.000%	222	1,365	+160.667%
2026-08-13	4.4000	4.6000	4.4000	4.5000	0.000%	6	1,366	+160.667%
2026-08-12	4.2000	4.5000	4.1000	4.5000	+21.294%	11	1,366	+160.667%
2026-08-11	3.6000	3.7100	3.6000	3.7100	+15.938%	3	1,362	+216.173%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-15.789%	1	1,361	+266.563%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,362	+208.684%
2026-07-30	3.9000	3.9000	3.9000	3.9000	+14.706%	1	1,361	+200.769%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-6.593%	6	1,360	+245.000%
2026-07-28	3.6400	3.6400	3.6400	3.6400	-13.333%	19	1,361	+222.253%
2026-07-27	4.3000	4.3000	4.2000	4.2000	-16.000%	3	1,352	+179.286%
2026-07-24	5.0000	5.0000	5.0000	5.0000	+6.383%	1	1,351	+134.600%
2026-07-22	4.1700	4.7000	4.1700	4.7000	+1.075%	11	1,350	+149.574%
2026-07-20	4.6500	4.6500	4.6500	4.6500	-5.102%	1	1,359	+152.258%
2026-07-17	4.9000	4.9000	4.9000	4.9000	+5.376%	2	1,360	+139.388%
2026-07-16	4.8000	4.8000	4.6500	4.6500	-14.835%	2	1,359	+152.258%
2026-07-15	5.4600	5.4600	5.4600	5.4600	-9.453%	5	1,360	+114.835%
2026-07-14	5.8600	6.0300	5.8600	6.0300	+13.774%	15	1,362	+94.527%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-7.018%	1	1,356	+121.321%
2026-07-09	5.4000	5.7000	5.4000	5.7000	+14.000%	6	1,357	+105.789%
2026-07-07	4.7000	5.0000	4.7000	5.0000	-5.660%	6	1,353	+134.600%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-8.621%	1	1,358	+121.321%
2026-06-29	5.8000	5.8000	5.8000	5.8000	+13.725%	1	1,359	+102.241%
2026-06-26	5.3000	5.3000	4.8000	5.1000	+13.333%	45	1,359	+130.000%
2026-06-25	4.0000	4.5000	4.0000	4.5000	+45.161%	100	1,356	+160.667%
2026-06-24	3.1000	3.1000	3.1000	3.1000	0.000%	4	1,390	+278.387%
2026-06-23	3.1000	3.1000	3.1000	3.1000	+3.333%	1	1,392	+278.387%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-6.250%	10	1,337	+291.000%
2026-06-15	3.2000	3.2000	3.2000	3.2000	0.000%	4	1,337	+266.563%
2026-06-11	2.9000	3.3500	2.9000	3.2000	-3.030%	308	1,337	+266.563%
2026-06-10	3.3000	3.4000	3.3000	3.3000	-5.172%	10	1,151	+255.455%
2026-06-09	3.3500	3.8000	3.3500	3.4800	-19.070%	130	1,150	+237.069%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,203	+172.791%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-14.545%	1	1,204	+149.574%
2026-06-02	5.6000	5.6000	5.5000	5.5000	+10.000%	4	1,205	+113.273%
2026-05-29	5.1000	5.1000	5.0000	5.0000	-3.846%	25	1,204	+134.600%
2026-05-28	5.0000	5.2000	4.8000	5.2000	+20.930%	25	1,217	+125.577%
2026-05-27	4.2000	4.4000	4.2000	4.3000	-2.273%	6	1,216	+172.791%
2026-05-26	4.5000	4.5000	4.3300	4.4000	-7.368%	90	1,216	+166.591%
2026-05-22	4.8000	4.8000	4.7000	4.7500	+3.261%	13	1,215	+146.947%
2026-05-21	4.6000	4.7500	4.6000	4.6000	+6.977%	29	1,207	+155.000%
2026-05-20	4.7000	4.7500	4.1500	4.3000	-30.645%	108	1,207	+172.791%
2026-05-19	6.6100	6.6100	6.0000	6.2000	-6.061%	12	1,277	+89.194%
2026-05-18	6.6000	6.6000	6.6000	6.6000	-13.158%	10	1,277	+77.727%
2026-05-15	7.7000	7.7000	7.6000	7.6000	-6.057%	11	1,277	+54.342%
2026-05-13	8.0900	8.0900	8.0900	8.0900	+12.361%	1	1,275	+44.994%
2026-05-12	7.2000	7.2200	7.2000	7.2000	-2.703%	3	1,275	+62.917%
2026-05-11	7.4000	7.4000	7.4000	7.4000	+19.355%	150	1,275	+58.514%
2026-05-07	6.2000	6.5000	6.2000	6.2000	0.000%	433	1,123	+89.194%
2026-05-06	6.4000	6.4000	6.0000	6.2000	+3.161%	78	696	+89.194%
2026-04-24	5.8400	6.0100	5.8400	6.0100	+7.321%	11	656	+95.175%
2026-04-23	5.8000	5.8000	5.6000	5.6000	+7.692%	39	655	+109.464%
2026-04-17	5.2000	5.2000	5.2000	5.2000	-10.345%	12	639	+125.577%
2026-04-14	5.8000	5.8000	5.8000	5.8000	-1.695%	1	636	+102.241%
2026-04-13	5.8000	5.9000	5.8000	5.9000	+11.742%	2	635	+98.814%
2026-04-10	4.9700	5.2800	4.9700	5.2800	+3.529%	4	633	+122.159%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-10.526%	1	632	+130.000%
2026-04-08	5.4000	5.7000	5.4000	5.7000	-9.524%	2	631	+105.789%
2026-04-07	6.0000	6.3000	6.0000	6.3000	+12.500%	11	629	+86.190%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-2.609%	1	623	+109.464%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-3.035%	1	622	+104.000%
2026-04-01	5.9000	5.9300	5.9000	5.9300	-6.467%	72	622	+97.808%
2026-03-24	6.3400	6.3400	6.3400	6.3400	-9.429%	1	550	+85.016%
2026-03-20	7.0000	7.0000	7.0000	7.0000	+2.941%	2	550	+67.571%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-1.449%	2	550	+72.500%
2026-03-16	6.9000	6.9000	6.9000	6.9000	-4.828%	1	550	+70.000%
2026-03-12	6.7000	7.2500	6.7000	7.2500	+16.935%	49	552	+61.793%
2026-03-06	6.2000	6.2000	6.2000	6.2000	+5.085%	1	515	+89.194%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+6.306%	5	515	+98.814%
2026-03-04	5.5500	5.5500	5.5500	5.5500	-6.723%	1	511	+111.351%
2026-03-03	5.9500	5.9500	5.9500	5.9500	+4.938%	2	511	+97.143%
2026-02-26	6.0000	6.0000	5.5500	5.6700	-10.000%	17	509	+106.878%
2026-02-25	5.5000	6.3000	5.5000	6.3000	+5.000%	28	485	+86.190%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-10.847%	9	485	+95.500%
2026-02-19	6.7300	6.7300	6.7300	6.7300	+1.203%	2	494	+74.294%
2026-02-18	6.6200	6.6500	6.6200	6.6500	-3.623%	25	493	+76.391%
2026-02-13	7.4500	7.4500	6.7500	6.9000	+5.344%	13	464	+70.000%
2026-02-12	6.4400	6.5500	6.4400	6.5500	-5.072%	2	464	+79.084%
2026-02-11	6.8500	6.9000	6.8500	6.9000	+6.977%	3	463	+70.000%
2026-02-06	6.2500	6.5000	6.2500	6.4500	-0.769%	44	460	+81.860%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-0.763%	2	433	+80.462%
2026-02-04	6.5000	6.5500	6.3700	6.5500	-17.298%	8	431	+79.084%
2026-02-02	7.4800	7.9200	7.4800	7.9200	+1.538%	3	427	+48.106%
2026-01-30	7.7500	7.8000	7.7500	7.8000	-6.475%	7	425	+50.385%
2026-01-28	8.2000	8.3400	8.2000	8.3400	+4.250%	3	419	+40.647%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+6.667%	3	417	+46.625%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+22.150%	2	417	+56.400%
2026-01-20	6.1400	6.1400	6.1400	6.1400	+3.193%	10	417	+91.042%
2026-01-16	6.0500	6.0500	5.9500	5.9500	-9.160%	8	399	+97.143%
2026-01-07	6.5500	6.5500	6.5500	6.5500	0.000%	6	399	+79.084%
2026-01-06	6.7600	6.7600	6.5500	6.5500	-2.239%	22	393	+79.084%
2026-01-05	6.6300	6.7000	6.6300	6.7000	+5.346%	4	408	+75.075%
2025-12-22	6.3600	6.3600	6.3600	6.3600	-28.539%	4	405	+84.434%
2025-12-01	8.9000	8.9000	8.9000	8.9000	+8.010%	2	401	+31.798%
2025-11-21	8.2400	8.2400	8.2400	8.2400	-21.524%	15	403	+42.354%
2025-11-19	10.5000	10.5000	10.5000	10.5000	+0.962%	4	405	+11.714%
2025-11-12	10.4000	10.4000	10.4000	10.4000	0.000%	2	405	+12.788%
2025-11-11	10.4000	10.4000	10.4000	10.4000	+4.000%	10	405	+12.788%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-9.091%	2	405	+17.300%
2025-10-29	11.0000	11.0000	11.0000	11.0000	-1.345%	2	403	+6.636%
2025-10-28	11.1500	11.1500	11.1500	11.1500	-4.292%	1	405	+5.202%
2025-10-23	11.6500	11.6500	11.6500	11.6500	+5.430%	1	405	+0.687%
2025-10-17	11.2500	11.2500	11.0000	11.0500	-9.426%	42	404	+6.154%
2025-10-14	12.2000	12.2000	12.2000	12.2000	0.000%	1	412	-3.852%
2025-10-13	12.2000	12.2000	12.2000	12.2000	-1.692%	49	411	-3.852%
2025-10-09	12.4100	12.4100	12.4100	12.4100	+20.485%	2	365	-5.479%
2025-10-01	10.3000	10.3000	10.2400	10.3000	-11.207%	272	366	+13.883%
2025-09-19	11.7500	11.7500	11.6000	11.6000	-1.024%	21	108	+1.121%
2025-09-16	11.5500	11.7200	11.5500	11.7200	+3.534%	14	87	+0.085%
2025-09-11	11.3200	11.3200	11.3200	11.3200	-11.907%	13	73	+3.622%
2025-08-28	12.8500	12.8500	12.8500	12.8500	-0.388%	1	69	-8.716%
2025-08-22	12.9000	12.9000	12.9000	12.9000	+8.586%	12	74	-9.070%
2025-08-20	12.0000	12.2000	11.1000	11.8800	-25.981%	98	65	-1.263%
2025-05-20	16.0500	16.0500	16.0500	16.0500	+0.627%	1	9	-26.916%
2025-05-19	15.9500	15.9500	15.9500	15.9500	-23.317%	1	9	-26.458%
2025-04-16	20.8000	20.8000	20.8000	20.8000	+1.463%	1	8	-43.606%
2025-04-15	20.5000	20.5000	20.5000	20.5000	-0.966%	1	8	-42.780%
2025-04-14	20.3500	20.7000	20.3500	20.7000	-14.108%	3	8	-43.333%
2025-04-04	24.1000	24.1000	24.1000	24.1000	+22.646%	14	8	-51.328%
2025-01-24	19.6500	19.6500	19.6500	19.6500	+4.466%	14	8	-40.305%
2024-12-11	18.8100	18.8100	18.8100	18.8100	0.000%	1	1	-37.640%