Dark

TXN20260918P200
TXN Sep 18 2026 200.00 Put (TXN260918P00200000)
option OPRA

EOD

Sep 2, 2026

0.0800-20.000%(-0.0200)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1500	0.1500	0.0800	0.0800	-20.000%	252	2,816	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+66.667%	1	2,739	-20.000%
2026-08-31	0.0600	0.0600	0.0600	0.0600	-57.143%	2	2,739	+33.333%
2026-08-28	0.0800	0.1400	0.0800	0.1400	+7.692%	6	2,739	-42.857%
2026-08-26	0.1300	0.1300	0.1300	0.1300	-40.909%	1	2,740	-38.462%
2026-08-24	0.2200	0.2200	0.2200	0.2200	+15.789%	1	2,739	-63.636%
2026-08-20	0.2700	0.2700	0.1800	0.1900	-17.391%	9	2,739	-57.895%
2026-08-18	0.2300	0.2300	0.2300	0.2300	+76.923%	2	2,735	-65.217%
2026-08-17	0.2100	0.2100	0.1000	0.1300	-56.667%	9	2,735	-38.462%
2026-08-14	0.3000	0.3000	0.3000	0.3000	0.000%	7	2,731	-73.333%
2026-08-13	0.2000	0.3000	0.1900	0.3000	+42.857%	58	2,724	-73.333%
2026-08-12	0.2100	0.2100	0.2100	0.2100	-36.364%	4	2,690	-61.905%
2026-08-11	0.3200	0.3300	0.3200	0.3300	-29.787%	8	2,686	-75.758%
2026-08-07	0.5300	0.5300	0.4700	0.4700	-32.857%	3	2,693	-82.979%
2026-08-06	0.7600	0.7600	0.7000	0.7000	-11.392%	5	2,695	-88.571%
2026-08-05	0.7900	0.7900	0.7900	0.7900	-33.613%	2	2,697	-89.873%
2026-08-04	1.2000	1.2000	1.1900	1.1900	-21.711%	2	2,697	-93.277%
2026-08-03	1.3700	1.5200	1.3700	1.5200	+9.353%	4	2,698	-94.737%
2026-07-31	1.2000	1.4700	1.2000	1.3900	+5.303%	14	2,697	-94.245%
2026-07-30	1.2700	1.3200	1.2700	1.3200	-22.353%	20	2,705	-93.939%
2026-07-29	1.8000	2.1600	1.7000	1.7000	+2.410%	10	2,702	-95.294%
2026-07-27	1.6700	1.6700	1.6600	1.6600	+7.792%	3	2,698	-95.181%
2026-07-24	1.6600	1.6800	1.5400	1.5400	-30.631%	31	2,701	-94.805%
2026-07-22	2.0900	2.2200	2.0900	2.2200	-2.203%	8	2,725	-96.396%
2026-07-21	2.2700	2.2700	2.2700	2.2700	-23.826%	128	2,732	-96.476%
2026-07-20	2.9800	2.9800	2.9800	2.9800	-6.875%	1	2,714	-97.315%
2026-07-17	3.3900	3.3900	2.7500	3.2000	+18.081%	95	2,714	-97.500%
2026-07-16	2.7700	2.8400	2.7100	2.7100	+9.717%	4	2,742	-97.048%
2026-07-15	2.4700	2.4700	2.4700	2.4700	-4.633%	10	2,740	-96.761%
2026-07-13	2.5900	2.5900	2.5900	2.5900	+9.283%	3	2,747	-96.911%
2026-07-10	2.5400	2.5900	2.2700	2.3700	-18.557%	118	2,750	-96.624%
2026-07-08	2.8000	2.9100	2.7000	2.9100	-15.652%	248	2,737	-97.251%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+7.813%	1	2,983	-97.681%
2026-07-02	3.5000	3.5000	3.2000	3.2000	+4.918%	11	2,983	-97.500%
2026-07-01	3.0500	3.0500	3.0500	3.0500	-20.779%	13	2,983	-97.377%
2026-06-29	4.3000	4.3000	3.8500	3.8500	+28.333%	3	2,981	-97.922%
2026-06-23	2.7500	3.0000	2.7500	3.0000	+47.783%	6	2,980	-97.333%
2026-06-18	2.1500	2.1500	1.9600	2.0300	-23.106%	12	2,982	-96.059%
2026-06-17	2.6300	2.6400	2.6200	2.6400	-13.443%	10	2,982	-96.970%
2026-06-15	3.0500	3.0500	3.0500	3.0500	-20.779%	1	2,982	-97.377%
2026-06-10	3.8500	3.8500	3.8500	3.8500	-12.500%	3	2,982	-97.922%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+20.548%	1	2,982	-98.182%
2026-06-08	3.6500	3.6500	3.6500	3.6500	-2.667%	1	2,981	-97.808%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+32.509%	1	2,981	-97.867%
2026-06-04	2.8200	2.8300	2.6600	2.8300	-14.242%	4	2,982	-97.173%
2026-06-02	3.1000	3.3000	3.1000	3.3000	-12.929%	4	2,985	-97.576%
2026-06-01	3.7900	3.7900	3.7900	3.7900	+39.852%	1	2,989	-97.889%
2026-05-27	2.9100	2.9100	2.7100	2.7100	+6.693%	5	2,989	-97.048%
2026-05-22	2.6000	2.6000	2.3000	2.5400	-7.971%	11	2,988	-96.850%
2026-05-21	2.9900	2.9900	2.7600	2.7600	-24.384%	18	2,989	-97.101%
2026-05-19	3.6200	3.6500	3.6200	3.6500	+12.308%	7	2,989	-97.808%
2026-05-18	3.0000	3.4000	2.4700	3.2500	-4.412%	6	2,991	-97.538%
2026-05-15	3.3500	3.5500	3.2500	3.4000	+11.475%	25	2,991	-97.647%
2026-05-14	3.3000	3.3000	3.0500	3.0500	+1.667%	20	2,998	-97.377%
2026-05-13	2.6600	3.0000	2.6600	3.0000	-3.226%	4	3,005	-97.333%
2026-05-12	3.3000	3.3000	3.1000	3.1000	-4.615%	5	3,005	-97.419%
2026-05-11	3.1000	3.2500	3.1000	3.2500	+3.175%	2	3,005	-97.538%
2026-05-08	3.0500	3.1500	2.9900	3.1500	-4.545%	18	3,010	-97.460%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-7.042%	1	3,016	-97.576%
2026-05-05	3.5400	3.5500	3.5400	3.5500	+0.282%	11	3,017	-97.746%
2026-05-04	3.5400	3.5400	3.5400	3.5400	+1.143%	3	3,007	-97.740%
2026-05-01	3.7500	3.7500	3.5000	3.5000	-22.222%	6	3,009	-97.714%
2026-04-28	4.5500	4.5500	4.4100	4.5000	+8.434%	3	3,009	-98.222%
2026-04-27	4.4500	4.4500	4.1500	4.1500	+5.867%	7	3,007	-98.072%
2026-04-24	4.0500	4.1100	3.9200	3.9200	+3.430%	5	3,009	-97.959%
2026-04-23	4.7500	5.4000	3.5500	3.7900	-57.889%	4,315	3,008	-97.889%
2026-04-22	8.6500	9.0300	8.2300	9.0000	-0.222%	1,124	5,252	-99.111%
2026-04-21	8.7500	9.1000	8.7500	9.0200	+1.348%	8	4,242	-99.113%
2026-04-20	8.9000	8.9000	8.9000	8.9000	-6.316%	4	4,242	-99.101%
2026-04-17	9.7500	9.8000	9.3000	9.5000	-16.958%	178	4,242	-99.158%
2026-04-16	11.3000	11.4400	11.2400	11.4400	-18.692%	167	4,156	-99.301%
2026-04-15	14.0700	14.0700	14.0700	14.0700	+9.070%	5	4,304	-99.431%
2026-04-14	13.3000	13.5000	12.9000	12.9000	-3.731%	23	4,299	-99.380%
2026-04-13	14.4000	14.5500	13.3500	13.4000	-2.190%	39	4,284	-99.403%
2026-04-10	13.5000	13.9000	13.5000	13.7000	-14.107%	73	4,288	-99.416%
2026-04-08	16.4500	16.4500	15.8500	15.9500	-20.449%	39	4,258	-99.498%
2026-04-07	21.0000	21.0000	20.0500	20.0500	-3.140%	65	4,262	-99.601%
2026-04-06	20.8500	20.8500	20.6500	20.7000	-5.263%	3	4,221	-99.614%
2026-04-02	22.2000	22.9000	21.8500	21.8500	+3.310%	1,542	3,282	-99.634%
2026-04-01	21.2000	21.2000	21.1500	21.1500	-14.372%	116	3,282	-99.622%
2026-03-31	24.7000	24.7000	24.7000	24.7000	-6.084%	3	3,166	-99.676%
2026-03-30	26.3000	26.3000	26.3000	26.3000	+5.200%	1	3,169	-99.696%
2026-03-27	24.0500	25.0000	24.0500	25.0000	+10.132%	3	3,169	-99.680%
2026-03-26	21.9000	22.7000	21.9000	22.7000	+6.573%	26	3,171	-99.648%
2026-03-25	21.9000	21.9000	21.2800	21.3000	-4.911%	6	3,145	-99.624%
2026-03-24	22.4500	22.4500	22.2500	22.4000	-2.183%	6	3,142	-99.643%
2026-03-17	22.9000	22.9000	22.9000	22.9000	-1.717%	6	3,136	-99.651%
2026-03-16	23.4500	23.4500	23.3000	23.3000	+11.483%	2	3,130	-99.657%
2026-03-11	20.9500	20.9500	20.9000	20.9000	+0.481%	2	3,128	-99.617%
2026-03-10	21.9000	21.9000	20.8000	20.8000	-12.971%	8	3,128	-99.615%
2026-03-09	23.9500	23.9500	23.9000	23.9000	+3.913%	2	3,123	-99.665%
2026-03-06	23.3500	23.3500	23.0000	23.0000	+5.456%	12	3,121	-99.652%
2026-03-05	19.9000	21.8100	19.9000	21.8100	+17.892%	13	3,111	-99.633%
2026-03-04	18.8500	18.9500	18.5000	18.5000	-1.596%	7	3,098	-99.568%
2026-03-03	18.7000	19.5500	18.7000	18.8000	+16.409%	11	3,094	-99.574%
2026-03-02	16.7500	16.7500	16.1500	16.1500	-4.154%	20	3,086	-99.505%
2026-02-27	16.6000	17.1000	16.6000	16.8500	+12.333%	11	3,066	-99.525%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+17.371%	2	3,055	-99.467%
2026-02-13	13.1500	13.1500	12.7500	12.7800	-7.391%	6	3,050	-99.374%
2026-02-10	13.8000	13.8000	13.8000	13.8000	+2.222%	2	3,050	-99.420%
2026-02-06	14.0500	14.0500	13.2500	13.5000	-6.574%	8	3,050	-99.407%
2026-02-05	14.4500	14.4500	14.4500	14.4500	+2.482%	1	3,045	-99.446%
2026-02-04	14.1000	14.1000	14.1000	14.1000	-6.312%	1	3,045	-99.433%
2026-01-30	15.0000	15.4800	15.0000	15.0500	+2.103%	10	3,044	-99.468%
2026-01-29	14.7400	14.7400	14.7400	14.7400	-5.815%	2	3,037	-99.457%
2026-01-28	15.8500	16.0000	15.5000	15.6500	-40.061%	3,442	3,035	-99.489%
2026-01-06	26.1100	26.1100	26.1100	26.1100	-24.099%	1	47	-99.694%
2025-12-19	34.4000	34.4000	34.4000	34.4000	-24.726%	2	47	-99.767%
2025-11-25	45.7000	45.7000	45.7000	45.7000	-4.792%	1	45	-99.825%
2025-11-07	48.0000	48.0000	48.0000	48.0000	+21.059%	2	45	-99.833%
2025-10-24	39.8500	39.9500	39.6000	39.6500	+19.428%	26	47	-99.798%
2025-10-08	33.2500	33.2500	32.9000	33.2000	-5.896%	4	35	-99.759%
2025-10-07	33.3500	35.2800	32.9000	35.2800	+9.023%	6	29	-99.773%
2025-10-06	31.7500	32.3600	31.7500	32.3600	+1.761%	11	29	-99.753%
2025-10-02	31.8500	31.8500	31.8000	31.8000	-2.603%	3	27	-99.748%
2025-10-01	31.7300	32.6500	31.7300	32.6500	+4.313%	3	27	-99.755%
2025-09-30	31.3000	31.3000	31.3000	31.3000	+0.740%	1	27	-99.744%
2025-09-24	30.7900	31.0700	30.7900	31.0700	-4.547%	2	26	-99.743%
2025-09-17	32.3200	32.5500	32.3200	32.5500	-2.691%	2	26	-99.754%
2025-09-15	33.4500	33.4500	33.4500	33.4500	+12.060%	2	26	-99.761%
2025-09-11	29.8500	29.8500	29.8500	29.8500	-1.093%	2	27	-99.732%
2025-09-08	30.0500	30.5500	29.8000	30.1800	+5.451%	8	27	-99.735%
2025-09-05	28.6200	28.6200	28.6200	28.6200	+3.546%	3	20	-99.720%
2025-09-04	27.6700	27.6700	27.6400	27.6400	+18.525%	4	22	-99.711%
2025-09-02	23.3200	23.3200	23.3200	23.3200	+17.186%	1	20	-99.657%
2025-08-28	19.9000	19.9000	19.9000	19.9000	-2.689%	1	19	-99.598%
2025-08-27	20.5000	20.5000	20.4500	20.4500	+3.544%	2	18	-99.609%
2025-08-26	19.7500	19.7500	19.7500	19.7500	-3.423%	4	12	-99.595%
2025-08-25	20.4500	20.4500	20.4500	20.4500	-5.977%	1	12	-99.609%
2025-08-21	21.7500	21.7500	21.7500	21.7500	-13.793%	1	11	-99.632%
2025-08-12	25.2300	25.2300	25.2300	25.2300	-6.243%	1	10	-99.683%
2025-07-30	26.7000	26.9100	26.7000	26.9100	-0.333%	2	10	-99.703%
2025-07-28	27.0000	27.0000	27.0000	27.0000	-5.330%	2	10	-99.704%
2025-07-23	28.8500	28.8500	28.5200	28.5200	+47.390%	2	10	-99.719%
2025-07-22	19.3500	19.3500	19.3500	19.3500	-1.527%	3	9	-99.587%
2025-07-16	19.8500	19.8500	19.6500	19.6500	0.000%	6	6	-99.593%