Dark

TXN20260918P180
TXN Sep 18 2026 180.00 Put (TXN260918P00180000)
option OPRA

EOD

Jul 21, 2026

1.26-12.500%(-0.18)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.2100	1.4100	0.9100	1.2600	-12.500%	9	2,480	0.000%
2026-07-20	1.4400	1.4400	1.4400	1.4400	-22.581%	32	2,481	-12.500%
2026-07-17	1.9000	1.9000	1.2900	1.8600	+24.000%	161	2,452	-32.258%
2026-07-16	1.4700	1.6700	1.4700	1.5000	-2.597%	21	2,549	-16.000%
2026-07-15	1.4100	1.5400	1.4100	1.5400	+15.789%	4	2,529	-18.182%
2026-07-13	1.3500	1.5200	1.3200	1.3300	+12.712%	18	2,529	-5.263%
2026-07-10	1.3900	1.3900	1.1800	1.1800	-12.593%	6	2,522	+6.780%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-16.667%	1	2,523	-6.667%
2026-07-08	1.8400	1.8400	1.6200	1.6200	-10.989%	2	2,524	-22.222%
2026-07-07	1.9600	1.9600	1.8200	1.8200	-7.143%	14	2,523	-30.769%
2026-07-02	1.9600	1.9600	1.9600	1.9600	+30.667%	2	2,539	-35.714%
2026-07-01	1.6000	1.7400	1.5000	1.5000	-6.250%	25	2,539	-16.000%
2026-06-30	1.8000	1.8000	1.5800	1.6000	-17.949%	319	2,543	-21.250%
2026-06-29	2.0000	2.4000	1.9500	1.9500	+15.385%	83	2,370	-35.385%
2026-06-26	1.8500	1.8500	1.6900	1.6900	+15.753%	3	2,366	-25.444%
2026-06-25	0.9100	1.4600	0.9100	1.4600	-6.410%	75	2,367	-13.699%
2026-06-24	1.5600	1.5600	1.5600	1.5600	-7.692%	1	2,442	-19.231%
2026-06-23	1.2800	1.7000	1.2800	1.6900	+70.707%	146	2,443	-25.444%
2026-06-18	1.3500	1.5100	0.9900	0.9900	-34.000%	23	2,400	+27.273%
2026-06-17	1.6300	1.6700	1.5000	1.5000	-4.459%	10	2,400	-16.000%
2026-06-16	1.3300	1.5700	1.3300	1.5700	+19.847%	2	2,400	-19.745%
2026-06-15	1.5600	1.5600	1.3100	1.3100	-34.826%	2	2,402	-3.817%
2026-06-12	2.0100	2.0100	2.0100	2.0100	+21.818%	2	2,402	-37.313%
2026-06-11	2.2400	2.2400	1.6500	1.6500	-14.508%	12	2,402	-23.636%
2026-06-10	2.2600	2.2600	1.9300	1.9300	-21.224%	4	2,398	-34.715%
2026-06-09	1.5000	2.7500	1.5000	2.4500	+22.500%	50	2,402	-48.571%
2026-06-08	2.2000	2.2000	2.0000	2.0000	-18.367%	31	2,450	-37.000%
2026-06-05	2.2500	2.4500	2.2500	2.4500	+61.184%	7	2,431	-48.571%
2026-06-04	1.5700	1.5700	1.5200	1.5200	-12.139%	3	2,436	-17.105%
2026-06-03	1.7300	1.7300	1.7300	1.7300	-1.143%	2	2,439	-27.168%
2026-06-02	1.7700	1.8300	1.7500	1.7500	-14.634%	9	2,441	-28.000%
2026-06-01	1.9500	2.1000	1.8800	2.0500	+20.588%	21	2,447	-38.537%
2026-05-29	1.5400	1.7000	1.5400	1.7000	+63.462%	42	2,466	-25.882%
2026-05-28	1.0400	1.0400	1.0400	1.0400	-36.970%	2	2,488	+21.154%
2026-05-27	1.7900	1.7900	1.6500	1.6500	+10.000%	7	2,490	-23.636%
2026-05-26	1.4400	1.5000	1.2600	1.5000	-1.961%	33	2,485	-16.000%
2026-05-21	1.5500	1.5500	1.5300	1.5300	-13.559%	3	2,503	-17.647%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-13.659%	2	2,503	-28.814%
2026-05-19	2.2600	2.2600	1.9000	2.0500	-2.381%	8	2,505	-38.537%
2026-05-18	1.9700	2.1000	1.9700	2.1000	-2.778%	16	2,505	-40.000%
2026-05-15	2.0000	2.1600	2.0000	2.1600	+18.033%	2	2,505	-41.667%
2026-05-14	1.8300	1.9000	1.6500	1.8300	+3.390%	20	2,519	-31.148%
2026-05-13	1.7500	1.8700	1.4100	1.7700	-3.804%	11	2,511	-28.814%
2026-05-12	1.8200	1.8700	1.8200	1.8400	-0.541%	10	2,511	-31.522%
2026-05-11	1.6900	1.9200	1.6900	1.8500	+1.648%	15	2,511	-31.892%
2026-05-08	1.6900	1.8200	1.6900	1.8200	-1.087%	2	2,506	-30.769%
2026-05-07	2.0000	2.2800	1.8400	1.8400	-6.122%	27	2,507	-31.522%
2026-05-06	2.1700	2.1700	1.9500	1.9600	-4.390%	12	2,485	-35.714%
2026-05-05	2.0100	2.0500	2.0000	2.0500	+1.990%	10	2,485	-38.537%
2026-05-04	2.0500	2.1100	2.0100	2.0100	-4.286%	5	2,488	-37.313%
2026-05-01	2.0500	2.1000	2.0000	2.1000	-3.670%	15	2,482	-40.000%
2026-04-30	2.3500	2.3500	2.0500	2.1800	-0.909%	209	2,482	-42.202%
2026-04-29	2.2000	2.3800	2.0100	2.2000	-6.383%	13	2,480	-42.727%
2026-04-28	2.5000	2.5500	2.3400	2.3500	-2.083%	6	2,491	-46.383%
2026-04-27	2.1500	2.8500	2.1500	2.4000	+11.628%	5	2,495	-47.500%
2026-04-24	2.2000	2.3000	2.1400	2.1500	+2.381%	13	2,495	-41.395%
2026-04-23	3.2500	3.2500	2.0600	2.1000	-55.789%	55	2,486	-40.000%
2026-04-22	4.5000	4.8500	4.5000	4.7500	-5.190%	12	2,494	-73.474%
2026-04-21	4.6500	5.0100	4.6500	5.0100	+4.375%	7	2,496	-74.850%
2026-04-20	4.9100	4.9100	4.7000	4.8000	-8.571%	85	2,496	-73.750%
2026-04-17	5.5000	5.9000	5.0000	5.2500	-13.223%	61	2,516	-76.000%
2026-04-16	6.7500	6.9500	6.0500	6.0500	-19.333%	41	2,530	-79.174%
2026-04-15	7.6000	8.0000	7.5000	7.5000	+8.696%	15	2,547	-83.200%
2026-04-14	7.1000	7.6000	6.9000	6.9000	-9.211%	54	2,539	-81.739%
2026-04-13	8.1000	8.5000	7.6000	7.6000	-2.314%	37	2,529	-83.421%
2026-04-10	6.8500	7.9000	6.8500	7.7800	-5.697%	10	2,505	-83.805%
2026-04-09	8.0500	8.8000	7.7500	8.2500	-9.341%	77	2,508	-84.727%
2026-04-08	9.9500	9.9500	7.9500	9.1000	-24.167%	89	2,474	-86.154%
2026-04-07	12.0000	12.8000	11.7500	12.0000	+1.695%	12	2,487	-89.500%
2026-04-06	12.7500	12.7500	11.8000	11.8000	-9.021%	24	2,488	-89.322%
2026-04-02	14.3000	14.4000	12.9600	12.9700	+3.264%	43	2,465	-90.285%
2026-04-01	13.3000	13.4100	12.4000	12.5600	-8.321%	131	2,465	-89.968%
2026-03-31	15.0000	15.8000	13.4000	13.7000	-18.452%	200	2,385	-90.803%
2026-03-30	14.6500	17.0900	14.0000	16.8000	+9.804%	108	2,335	-92.500%
2026-03-27	14.7900	15.7000	14.5000	15.3000	+8.897%	573	2,291	-91.765%
2026-03-26	13.5500	14.1500	13.1300	14.0500	+10.196%	3,384	1,831	-91.032%
2026-03-25	12.3500	12.7500	12.3500	12.7500	-4.851%	18	278	-90.118%
2026-03-24	13.9000	13.9000	13.4000	13.4000	-4.286%	49	260	-90.597%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-11.111%	1	248	-91.000%
2026-03-20	15.3500	15.7500	15.3000	15.7500	-2.957%	10	248	-92.000%
2026-03-19	16.3500	16.5000	16.2300	16.2300	+8.200%	9	241	-92.237%
2026-03-12	15.0000	15.0000	15.0000	15.0000	+1.010%	1	232	-91.600%
2026-03-09	14.9000	14.9000	14.8500	14.8500	+8.791%	2	231	-91.515%
2026-03-06	14.3000	14.5000	13.6500	13.6500	+4.598%	42	229	-90.769%
2026-03-05	11.8000	13.0500	11.7000	13.0500	+18.636%	8	194	-90.345%
2026-03-04	11.0000	11.0000	10.8000	11.0000	-0.452%	21	194	-88.545%
2026-03-03	11.0500	11.0500	11.0500	11.0500	+19.459%	4	181	-88.597%
2026-03-02	10.0000	10.0000	9.2500	9.2500	-5.612%	23	183	-86.378%
2026-02-27	9.7500	9.8000	9.6500	9.8000	+30.667%	5	164	-87.143%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+0.671%	1	162	-83.200%
2026-02-13	7.5500	7.5500	7.4500	7.4500	+9.559%	6	155	-83.087%
2026-02-11	6.8500	6.8500	6.8000	6.8000	-9.333%	7	155	-81.471%
2026-02-09	7.5000	7.5000	7.5000	7.5000	-3.846%	5	159	-83.200%
2026-02-06	7.5500	7.9500	7.5500	7.8000	+3.448%	11	154	-83.846%
2026-02-04	7.5400	7.5400	7.5400	7.5400	-16.685%	3	148	-83.289%
2026-01-30	9.0500	9.0500	9.0500	9.0500	+1.117%	15	148	-86.077%
2026-01-28	8.9500	8.9500	8.9500	8.9500	-34.528%	1	136	-85.922%
2026-01-22	13.6100	13.7800	13.6100	13.6700	-6.048%	68	137	-90.783%
2026-01-21	15.3000	15.3000	14.5500	14.5500	-16.619%	8	118	-91.340%
2026-01-07	17.3000	17.4500	17.3000	17.4500	+5.822%	15	110	-92.779%
2026-01-06	16.4900	16.4900	16.4900	16.4900	-23.338%	1	95	-92.359%
2025-12-12	21.4000	21.5100	21.3900	21.5100	+0.749%	10	96	-94.142%
2025-12-10	21.5000	21.5000	21.3500	21.3500	+6.219%	5	93	-94.098%
2025-12-05	20.2500	20.2500	20.1000	20.1000	-1.567%	9	88	-93.731%
2025-12-04	20.4200	20.4200	20.4200	20.4200	-41.153%	1	80	-93.830%
2025-11-21	34.7000	34.7000	34.7000	34.7000	+15.667%	16	80	-96.369%
2025-11-05	30.0000	30.0000	30.0000	30.0000	+17.371%	2	82	-95.800%
2025-10-22	25.5600	25.5600	25.5600	25.5600	+19.328%	1	84	-95.070%
2025-10-21	21.7600	22.1800	21.4200	21.4200	-13.279%	5	85	-94.118%
2025-10-16	24.7000	24.7000	24.7000	24.7000	+0.816%	1	83	-94.899%
2025-10-10	24.5500	24.5500	24.5000	24.5000	+8.503%	7	83	-94.857%
2025-10-09	22.6500	22.9100	22.5800	22.5800	+3.483%	4	79	-94.420%
2025-10-08	21.8500	21.8500	21.8200	21.8200	-6.312%	5	79	-94.225%
2025-10-07	23.1100	23.2900	23.1100	23.2900	+8.326%	2	74	-94.590%
2025-10-03	21.5000	21.5000	21.5000	21.5000	+5.289%	2	74	-94.140%
2025-10-01	20.4200	20.4200	20.4200	20.4200	+6.354%	1	72	-93.830%
2025-09-29	19.2000	19.2000	19.2000	19.2000	-9.005%	2	71	-93.438%
2025-09-22	21.1000	21.1000	21.1000	21.1000	-0.706%	1	69	-94.028%
2025-09-17	20.7400	21.2500	20.7400	21.2500	-4.837%	2	69	-94.071%
2025-09-16	21.9700	22.3300	21.9700	22.3300	+3.380%	2	69	-94.357%
2025-09-15	21.8200	21.8200	21.6000	21.6000	+12.794%	5	69	-94.167%
2025-09-10	19.1000	19.1500	19.1000	19.1500	-0.208%	3	69	-93.420%
2025-09-09	19.1900	19.1900	19.1900	19.1900	-0.827%	1	72	-93.434%
2025-09-08	18.8000	19.4500	18.8000	19.3500	+42.804%	3	71	-93.488%
2025-08-29	13.5500	13.5500	13.5400	13.5500	+4.151%	42	29	-90.701%
2025-08-25	13.0100	13.0100	13.0100	13.0100	-17.134%	2	29	-90.315%
2025-08-15	15.7000	15.7000	15.7000	15.7000	-4.559%	2	27	-91.975%
2025-08-13	16.4500	16.4500	16.4500	16.4500	+1.231%	3	25	-92.340%
2025-08-12	16.2500	16.2500	16.2500	16.2500	-8.708%	2	22	-92.246%
2025-08-08	17.8000	17.8000	17.8000	17.8000	+8.537%	3	20	-92.921%
2025-07-29	16.4000	16.4000	16.4000	16.4000	-11.828%	3	17	-92.317%
2025-07-24	18.6000	18.6000	18.6000	18.6000	+44.186%	10	14	-93.226%
2025-07-16	12.9000	12.9000	12.9000	12.9000	0.000%	4	4	-90.233%