Dark

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

EOD

Jul 17, 2026

8.30+3.750%(+0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	8.0000	8.3000	8.0000	8.3000	+3.750%	16	1,087	0.000%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-13.978%	2	1,085	+3.750%
2026-07-15	9.3000	9.3000	9.3000	9.3000	-6.061%	25	1,083	-10.753%
2026-07-14	9.9000	9.9000	9.9000	9.9000	+8.791%	2	1,085	-16.162%
2026-07-10	9.1000	9.1000	9.1000	9.1000	-4.211%	1	1,085	-8.791%
2026-07-09	9.0000	9.5000	9.0000	9.5000	+13.095%	31	1,086	-12.632%
2026-07-08	8.4000	8.4000	8.4000	8.4000	-1.176%	2	1,084	-1.190%
2026-07-07	7.9000	8.5000	7.9000	8.5000	-6.593%	5	1,086	-2.353%
2026-07-06	8.9000	9.1000	8.9000	9.1000	+9.639%	3	1,091	-8.791%
2026-07-02	8.3000	8.3000	8.3000	8.3000	-7.778%	18	1,090	0.000%
2026-07-01	8.9000	9.0000	8.8000	9.0000	-3.226%	19	1,090	-7.778%
2026-06-30	9.3000	9.3000	9.1000	9.3000	+13.415%	36	1,075	-10.753%
2026-06-26	8.1000	8.2000	8.1000	8.2000	+12.329%	7	1,047	+1.220%
2026-06-25	6.2500	7.3000	5.8400	7.3000	+43.137%	85	1,048	+13.699%
2026-06-24	5.1000	5.2000	4.9000	5.1000	0.000%	101	1,020	+62.745%
2026-06-23	5.1000	5.1000	5.1000	5.1000	0.000%	1	940	+62.745%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-3.774%	1	941	+62.745%
2026-06-18	5.2000	5.3000	5.2000	5.3000	+6.000%	9	944	+56.604%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+2.041%	1	944	+66.000%
2026-06-16	4.8000	4.9000	4.8000	4.9000	-8.752%	10	944	+69.388%
2026-06-15	5.3700	5.3700	5.3700	5.3700	+9.592%	8	936	+54.562%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-3.922%	1	936	+69.388%
2026-06-11	4.9500	5.2500	4.9300	5.1000	-3.774%	96	936	+62.745%
2026-06-10	5.3000	5.3000	5.3000	5.3000	-13.115%	2	869	+56.604%
2026-06-09	5.9000	6.1000	5.7000	6.1000	-7.576%	12	869	+36.066%
2026-06-05	6.4500	6.6000	6.4500	6.6000	-7.042%	4	860	+25.758%
2026-06-04	7.1000	7.1000	7.1000	7.1000	-6.579%	1	857	+16.901%
2026-06-03	8.5000	8.5000	7.6000	7.6000	-13.636%	25	858	+9.211%
2026-06-02	9.2800	9.2800	8.8000	8.8000	+7.317%	3	844	-5.682%
2026-05-29	8.2000	8.2000	8.2000	8.2000	-2.381%	1	842	+1.220%
2026-05-28	7.8000	8.4000	7.8000	8.4000	+12.000%	14	842	-1.190%
2026-05-27	7.0000	7.5000	6.9000	7.5000	+4.895%	6	849	+10.667%
2026-05-26	7.2000	7.2000	7.1000	7.1500	-8.333%	7	850	+16.084%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+1.299%	8	851	+6.410%
2026-05-21	7.7000	7.7000	7.7000	7.7000	+3.634%	10	851	+7.792%
2026-05-20	7.4300	7.4300	7.4300	7.4300	-22.604%	1	851	+11.709%
2026-05-19	9.6000	9.6000	9.6000	9.6000	-19.328%	3	852	-13.542%
2026-05-15	12.0000	12.2000	11.9000	11.9000	+36.782%	22	852	-30.252%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+1.163%	1	840	-4.598%
2026-04-30	8.6000	8.6000	8.6000	8.6000	+10.256%	25	840	-3.488%
2026-04-20	7.8000	7.8000	7.8000	7.8000	-6.024%	37	817	+6.410%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-6.742%	1	780	0.000%
2026-04-13	8.4000	8.9000	8.4000	8.9000	+14.103%	2	779	-6.742%
2026-04-10	7.6600	7.8000	7.6400	7.8000	+2.632%	3	779	+6.410%
2026-04-09	7.6000	7.6000	7.6000	7.6000	-10.588%	1	780	+9.211%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-3.409%	2	779	-2.353%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+7.317%	1	777	-5.682%
2026-04-06	8.5000	8.5000	8.2000	8.2000	-14.136%	2	776	+1.220%
2026-03-31	9.5500	9.5500	9.5500	9.5500	-9.906%	2	776	-13.089%
2026-03-20	11.1500	11.1500	10.6000	10.6000	+7.614%	2	774	-21.698%
2026-03-12	9.8500	9.8500	9.8500	9.8500	+6.486%	3	774	-15.736%
2026-03-09	9.2500	9.2500	9.2500	9.2500	+3.352%	1	772	-10.270%
2026-03-06	8.9500	8.9500	8.9500	8.9500	+2.874%	2	772	-7.263%
2026-03-05	8.8500	8.8500	8.7000	8.7000	+5.455%	4	774	-4.598%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-8.435%	1	774	+0.606%
2026-03-03	9.0000	9.0100	9.0000	9.0100	+4.403%	3	774	-7.880%
2026-02-27	8.6300	8.6300	8.6300	8.6300	-4.111%	15	772	-3.824%
2026-02-24	9.0000	9.0500	9.0000	9.0000	-10.000%	17	772	-7.778%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-0.990%	1	788	-17.000%
2026-02-18	10.3800	10.3800	10.0000	10.1000	-3.810%	44	787	-17.822%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+6.061%	2	790	-20.952%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+1.538%	2	790	-16.162%
2026-02-06	9.7500	9.7500	9.7500	9.7500	-0.510%	7	788	-14.872%
2026-02-04	9.9600	9.9600	9.8000	9.8000	-15.517%	8	781	-15.306%
2026-02-02	11.6000	11.6000	11.6000	11.6000	0.000%	1	775	-28.448%
2026-01-30	11.9500	11.9500	11.6000	11.6000	-7.937%	10	774	-28.448%
2026-01-28	12.3000	12.6500	12.3000	12.6000	+2.439%	18	767	-34.127%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+13.889%	1	762	-32.520%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+16.254%	2	761	-23.148%
2026-01-20	9.2900	9.2900	9.2900	9.2900	+4.382%	1	763	-10.657%
2026-01-13	8.9000	8.9000	8.9000	8.9000	-1.111%	6	762	-6.742%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-6.736%	6	756	-7.778%
2026-01-07	9.2500	9.6500	9.2500	9.6500	-4.455%	15	755	-13.990%
2026-01-05	10.1000	10.1000	10.1000	10.1000	+12.222%	10	757	-17.822%
2025-12-26	9.0000	9.0000	9.0000	9.0000	-7.216%	2	757	-7.778%
2025-12-19	9.0700	9.7000	9.0700	9.7000	-1.020%	36	755	-14.433%
2025-12-15	9.8000	9.8000	9.8000	9.8000	-15.371%	18	729	-15.306%
2025-12-01	12.1700	12.1700	11.5800	11.5800	+2.842%	393	729	-28.325%
2025-11-26	11.3000	11.3000	11.2600	11.2600	-6.167%	20	349	-26.288%
2025-11-25	13.0500	13.0500	12.0000	12.0000	+0.840%	6	349	-30.833%
2025-11-21	11.9000	12.0500	11.9000	11.9000	-19.431%	265	343	-30.252%
2025-11-10	14.7700	14.7900	14.7000	14.7700	+0.476%	29	91	-43.805%
2025-09-26	14.7000	14.7000	14.7000	14.7000	-14.035%	3	67	-43.537%
2025-09-22	17.0500	17.1500	17.0500	17.1000	+3.825%	12	69	-51.462%
2025-09-16	16.2600	16.4700	16.2600	16.4700	+1.855%	2	70	-49.605%
2025-09-15	16.1700	16.1700	16.1700	16.1700	-9.157%	1	70	-48.670%
2025-08-21	17.4500	17.8000	17.4500	17.8000	-8.483%	9	69	-53.371%
2025-08-19	19.4500	19.4500	19.4500	19.4500	-23.425%	1	72	-57.326%
2025-07-30	25.4500	25.4500	25.4000	25.4000	-3.053%	2	72	-67.323%
2025-06-10	26.2000	26.2000	26.1900	26.2000	+7.377%	14	72	-68.321%
2025-06-06	24.4000	24.4000	24.4000	24.4000	-4.013%	50	58	-65.984%
2025-05-23	25.4200	25.4200	25.4200	25.4200	+3.755%	2	34	-67.349%
2025-05-22	24.5000	24.5000	24.5000	24.5000	+13.164%	1	34	-66.122%
2025-05-20	21.5000	21.6500	21.5000	21.6500	-16.891%	2	35	-61.663%
2025-04-15	26.0000	26.0500	26.0000	26.0500	-3.160%	7	33	-68.138%
2025-04-14	26.6500	26.9000	26.6500	26.9000	-8.128%	11	26	-69.145%
2025-04-04	29.5000	29.5000	29.2800	29.2800	-11.940%	10	15	-71.653%
2025-03-10	33.5000	33.5000	33.2500	33.2500	0.000%	10	10	-75.038%