Dark

TJX20270115P150
TJX Jan 15 2027 150.00 Put (TJX270115P00150000)
option OPRA

EOD

Sep 3, 2026

19.51+9.607%(+1.71)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.0000	19.5100	19.0000	19.5100	+9.607%	33	1,751	0.000%
2026-08-31	17.8000	17.8000	17.8000	17.8000	+5.325%	1	1,783	+9.607%
2026-08-28	16.9000	16.9000	16.9000	16.9000	+16.552%	1	1,784	+15.444%
2026-08-26	14.5000	14.5000	14.5000	14.5000	+9.848%	5	1,784	+34.552%
2026-08-25	12.1500	13.2000	12.1500	13.2000	+2.326%	59	1,784	+47.803%
2026-08-24	12.8200	13.1000	12.8200	12.9000	+3.365%	128	1,808	+51.240%
2026-08-21	12.0000	12.5000	11.9000	12.4800	-0.795%	19	1,856	+56.330%
2026-08-20	12.5000	13.3500	11.6000	12.5800	+29.691%	124	1,853	+55.087%
2026-08-19	8.2000	9.9000	8.2000	9.7000	+26.797%	31	1,800	+101.134%
2026-08-18	7.6500	7.6500	7.6500	7.6500	-4.375%	10	1,796	+155.033%
2026-08-17	8.0000	8.0000	8.0000	8.0000	+3.896%	60	1,796	+143.875%
2026-08-14	7.8500	7.9000	7.7000	7.7000	+2.667%	61	1,796	+153.377%
2026-08-13	7.8800	8.1900	7.5000	7.5000	-7.407%	14	1,798	+160.133%
2026-08-12	7.6000	8.1000	7.3000	8.1000	+21.622%	638	1,868	+140.864%
2026-08-11	6.6000	6.7000	6.6000	6.6600	+7.419%	26	1,268	+192.943%
2026-08-10	5.7500	6.2000	5.6500	6.2000	+16.981%	383	1,291	+214.677%
2026-08-07	5.3000	5.3000	5.3000	5.3000	-5.357%	2	988	+268.113%
2026-08-06	5.8000	5.8000	5.6000	5.6000	-15.152%	7	986	+248.393%
2026-07-31	6.6000	6.6000	6.6000	6.6000	0.000%	2	990	+195.606%
2026-07-30	6.6000	6.6000	6.6000	6.6000	+13.208%	637	990	+195.606%
2026-07-29	5.8300	5.8300	5.8300	5.8300	-4.426%	1	1,090	+234.648%
2026-07-28	6.2400	6.2400	6.1000	6.1000	-16.438%	5	1,090	+219.836%
2026-07-27	7.3000	7.3000	7.3000	7.3000	-7.595%	1	1,087	+167.260%
2026-07-24	8.4000	8.4000	7.9000	7.9000	-8.140%	11	1,086	+146.962%
2026-07-23	8.4000	8.6000	8.4000	8.6000	+7.500%	3	1,086	+126.860%
2026-07-22	8.0000	8.0000	8.0000	8.0000	-3.614%	2	1,085	+143.875%
2026-07-21	8.3000	8.3000	8.3000	8.3000	0.000%	4	1,087	+135.060%
2026-07-17	8.0000	8.3000	8.0000	8.3000	+3.750%	16	1,087	+135.060%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-13.978%	2	1,085	+143.875%
2026-07-15	9.3000	9.3000	9.3000	9.3000	-6.061%	25	1,083	+109.785%
2026-07-14	9.9000	9.9000	9.9000	9.9000	+8.791%	2	1,085	+97.071%
2026-07-10	9.1000	9.1000	9.1000	9.1000	-4.211%	1	1,085	+114.396%
2026-07-09	9.0000	9.5000	9.0000	9.5000	+13.095%	31	1,086	+105.368%
2026-07-08	8.4000	8.4000	8.4000	8.4000	-1.176%	2	1,084	+132.262%
2026-07-07	7.9000	8.5000	7.9000	8.5000	-6.593%	5	1,086	+129.529%
2026-07-06	8.9000	9.1000	8.9000	9.1000	+9.639%	3	1,091	+114.396%
2026-07-02	8.3000	8.3000	8.3000	8.3000	-7.778%	18	1,090	+135.060%
2026-07-01	8.9000	9.0000	8.8000	9.0000	-3.226%	19	1,090	+116.778%
2026-06-30	9.3000	9.3000	9.1000	9.3000	+13.415%	36	1,075	+109.785%
2026-06-26	8.1000	8.2000	8.1000	8.2000	+12.329%	7	1,047	+137.927%
2026-06-25	6.2500	7.3000	5.8400	7.3000	+43.137%	85	1,048	+167.260%
2026-06-24	5.1000	5.2000	4.9000	5.1000	0.000%	101	1,020	+282.549%
2026-06-23	5.1000	5.1000	5.1000	5.1000	0.000%	1	940	+282.549%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-3.774%	1	941	+282.549%
2026-06-18	5.2000	5.3000	5.2000	5.3000	+6.000%	9	944	+268.113%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+2.041%	1	944	+290.200%
2026-06-16	4.8000	4.9000	4.8000	4.9000	-8.752%	10	944	+298.163%
2026-06-15	5.3700	5.3700	5.3700	5.3700	+9.592%	8	936	+263.315%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-3.922%	1	936	+298.163%
2026-06-11	4.9500	5.2500	4.9300	5.1000	-3.774%	96	936	+282.549%
2026-06-10	5.3000	5.3000	5.3000	5.3000	-13.115%	2	869	+268.113%
2026-06-09	5.9000	6.1000	5.7000	6.1000	-7.576%	12	869	+219.836%
2026-06-05	6.4500	6.6000	6.4500	6.6000	-7.042%	4	860	+195.606%
2026-06-04	7.1000	7.1000	7.1000	7.1000	-6.579%	1	857	+174.789%
2026-06-03	8.5000	8.5000	7.6000	7.6000	-13.636%	25	858	+156.711%
2026-06-02	9.2800	9.2800	8.8000	8.8000	+7.317%	3	844	+121.705%
2026-05-29	8.2000	8.2000	8.2000	8.2000	-2.381%	1	842	+137.927%
2026-05-28	7.8000	8.4000	7.8000	8.4000	+12.000%	14	842	+132.262%
2026-05-27	7.0000	7.5000	6.9000	7.5000	+4.895%	6	849	+160.133%
2026-05-26	7.2000	7.2000	7.1000	7.1500	-8.333%	7	850	+172.867%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+1.299%	8	851	+150.128%
2026-05-21	7.7000	7.7000	7.7000	7.7000	+3.634%	10	851	+153.377%
2026-05-20	7.4300	7.4300	7.4300	7.4300	-22.604%	1	851	+162.584%
2026-05-19	9.6000	9.6000	9.6000	9.6000	-19.328%	3	852	+103.229%
2026-05-15	12.0000	12.2000	11.9000	11.9000	+36.782%	22	852	+63.950%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+1.163%	1	840	+124.253%
2026-04-30	8.6000	8.6000	8.6000	8.6000	+10.256%	25	840	+126.860%
2026-04-20	7.8000	7.8000	7.8000	7.8000	-6.024%	37	817	+150.128%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-6.742%	1	780	+135.060%
2026-04-13	8.4000	8.9000	8.4000	8.9000	+14.103%	2	779	+119.213%
2026-04-10	7.6600	7.8000	7.6400	7.8000	+2.632%	3	779	+150.128%
2026-04-09	7.6000	7.6000	7.6000	7.6000	-10.588%	1	780	+156.711%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-3.409%	2	779	+129.529%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+7.317%	1	777	+121.705%
2026-04-06	8.5000	8.5000	8.2000	8.2000	-14.136%	2	776	+137.927%
2026-03-31	9.5500	9.5500	9.5500	9.5500	-9.906%	2	776	+104.293%
2026-03-20	11.1500	11.1500	10.6000	10.6000	+7.614%	2	774	+84.057%
2026-03-12	9.8500	9.8500	9.8500	9.8500	+6.486%	3	774	+98.071%
2026-03-09	9.2500	9.2500	9.2500	9.2500	+3.352%	1	772	+110.919%
2026-03-06	8.9500	8.9500	8.9500	8.9500	+2.874%	2	772	+117.989%
2026-03-05	8.8500	8.8500	8.7000	8.7000	+5.455%	4	774	+124.253%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-8.435%	1	774	+136.485%
2026-03-03	9.0000	9.0100	9.0000	9.0100	+4.403%	3	774	+116.537%
2026-02-27	8.6300	8.6300	8.6300	8.6300	-4.111%	15	772	+126.072%
2026-02-24	9.0000	9.0500	9.0000	9.0000	-10.000%	17	772	+116.778%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-0.990%	1	788	+95.100%
2026-02-18	10.3800	10.3800	10.0000	10.1000	-3.810%	44	787	+93.168%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+6.061%	2	790	+85.810%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+1.538%	2	790	+97.071%
2026-02-06	9.7500	9.7500	9.7500	9.7500	-0.510%	7	788	+100.103%
2026-02-04	9.9600	9.9600	9.8000	9.8000	-15.517%	8	781	+99.082%
2026-02-02	11.6000	11.6000	11.6000	11.6000	0.000%	1	775	+68.190%
2026-01-30	11.9500	11.9500	11.6000	11.6000	-7.937%	10	774	+68.190%
2026-01-28	12.3000	12.6500	12.3000	12.6000	+2.439%	18	767	+54.841%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+13.889%	1	762	+58.618%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+16.254%	2	761	+80.648%
2026-01-20	9.2900	9.2900	9.2900	9.2900	+4.382%	1	763	+110.011%
2026-01-13	8.9000	8.9000	8.9000	8.9000	-1.111%	6	762	+119.213%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-6.736%	6	756	+116.778%
2026-01-07	9.2500	9.6500	9.2500	9.6500	-4.455%	15	755	+102.176%
2026-01-05	10.1000	10.1000	10.1000	10.1000	+12.222%	10	757	+93.168%
2025-12-26	9.0000	9.0000	9.0000	9.0000	-7.216%	2	757	+116.778%
2025-12-19	9.0700	9.7000	9.0700	9.7000	-1.020%	36	755	+101.134%
2025-12-15	9.8000	9.8000	9.8000	9.8000	-15.371%	18	729	+99.082%
2025-12-01	12.1700	12.1700	11.5800	11.5800	+2.842%	393	729	+68.480%
2025-11-26	11.3000	11.3000	11.2600	11.2600	-6.167%	20	349	+73.268%
2025-11-25	13.0500	13.0500	12.0000	12.0000	+0.840%	6	349	+62.583%
2025-11-21	11.9000	12.0500	11.9000	11.9000	-19.431%	265	343	+63.950%
2025-11-10	14.7700	14.7900	14.7000	14.7700	+0.476%	29	91	+32.092%
2025-09-26	14.7000	14.7000	14.7000	14.7000	-14.035%	3	67	+32.721%
2025-09-22	17.0500	17.1500	17.0500	17.1000	+3.825%	12	69	+14.094%
2025-09-16	16.2600	16.4700	16.2600	16.4700	+1.855%	2	70	+18.458%
2025-09-15	16.1700	16.1700	16.1700	16.1700	-9.157%	1	70	+20.656%
2025-08-21	17.4500	17.8000	17.4500	17.8000	-8.483%	9	69	+9.607%
2025-08-19	19.4500	19.4500	19.4500	19.4500	-23.425%	1	72	+0.308%
2025-07-30	25.4500	25.4500	25.4000	25.4000	-3.053%	2	72	-23.189%
2025-06-10	26.2000	26.2000	26.1900	26.2000	+7.377%	14	72	-25.534%
2025-06-06	24.4000	24.4000	24.4000	24.4000	-4.013%	50	58	-20.041%
2025-05-23	25.4200	25.4200	25.4200	25.4200	+3.755%	2	34	-23.249%
2025-05-22	24.5000	24.5000	24.5000	24.5000	+13.164%	1	34	-20.367%
2025-05-20	21.5000	21.6500	21.5000	21.6500	-16.891%	2	35	-9.885%
2025-04-15	26.0000	26.0500	26.0000	26.0500	-3.160%	7	33	-25.106%
2025-04-14	26.6500	26.9000	26.6500	26.9000	-8.128%	11	26	-27.472%
2025-04-04	29.5000	29.5000	29.2800	29.2800	-11.940%	10	15	-33.367%
2025-03-10	33.5000	33.5000	33.2500	33.2500	0.000%	10	10	-41.323%