Dark

TXN20260918P220
TXN Sep 18 2026 220.00 Put (TXN260918P00220000)
option OPRA

EOD

Sep 1, 2026

0.4500+50.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4500	0.4500	0.4500	0.4500	+50.000%	1	5,935	0.000%
2026-08-31	0.3800	0.3800	0.3000	0.3000	-26.829%	6	5,934	+50.000%
2026-08-28	0.3700	0.4800	0.3400	0.4100	+36.667%	7	5,940	+9.756%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-34.783%	2	5,940	+50.000%
2026-08-26	0.6000	0.6200	0.4600	0.4600	-45.882%	46	5,940	-2.174%
2026-08-25	0.8100	0.8500	0.8100	0.8500	0.000%	11	5,942	-47.059%
2026-08-24	0.6200	0.9400	0.6200	0.8500	+10.390%	16	5,931	-47.059%
2026-08-21	0.7000	0.7700	0.7000	0.7700	+10.000%	18	5,931	-41.558%
2026-08-20	0.7600	0.7900	0.7000	0.7000	+6.061%	9	5,925	-35.714%
2026-08-19	0.6800	0.6800	0.6400	0.6600	-10.811%	7	5,925	-31.818%
2026-08-18	0.6100	0.8200	0.5200	0.7400	+105.556%	6	5,925	-39.189%
2026-08-17	0.5100	0.5100	0.3600	0.3600	-52.000%	33	5,920	+25.000%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-6.250%	2	5,921	-40.000%
2026-08-13	0.7000	0.8000	0.6700	0.8000	-2.439%	14	5,923	-43.750%
2026-08-12	0.6800	0.8200	0.2600	0.8200	-8.889%	19	5,913	-45.122%
2026-08-11	1.0000	1.0200	0.8300	0.9000	-4.255%	14	5,914	-50.000%
2026-08-10	1.0200	1.1400	0.9400	0.9400	-13.761%	16	5,913	-52.128%
2026-08-07	1.5800	1.5800	1.0900	1.0900	-37.714%	10	5,905	-58.716%
2026-08-06	1.6700	1.7900	1.6500	1.7500	-20.455%	22	5,910	-74.286%
2026-08-05	2.2000	2.2000	2.0700	2.2000	+0.457%	4	5,918	-79.545%
2026-08-04	2.6500	2.6900	2.1900	2.1900	-27.000%	24	5,918	-79.452%
2026-08-03	3.6000	4.0000	3.0000	3.0000	+1.351%	16	5,917	-85.000%
2026-07-31	3.0000	3.2500	2.9200	2.9600	-0.337%	8	5,907	-84.797%
2026-07-30	2.9700	2.9700	2.9700	2.9700	-34.000%	51	5,899	-84.848%
2026-07-29	4.0000	4.5000	3.8000	4.5000	+11.111%	3	5,897	-90.000%
2026-07-28	3.6200	4.0500	3.6100	4.0500	+1.250%	3	5,897	-88.889%
2026-07-27	3.2000	4.1700	3.2000	4.0000	+11.111%	9	5,895	-88.750%
2026-07-24	4.1500	4.1500	3.3500	3.6000	-4.509%	65	5,892	-87.500%
2026-07-23	4.0700	4.2000	3.7300	3.7700	-15.281%	21	5,900	-88.064%
2026-07-22	5.1000	5.1000	4.4500	4.4500	-4.301%	13	5,896	-89.888%
2026-07-21	4.7200	4.7500	4.4500	4.6500	-15.146%	13	5,895	-90.323%
2026-07-20	5.4800	5.4800	5.4800	5.4800	-13.016%	1	5,890	-91.788%
2026-07-17	6.1600	6.3000	5.9000	6.3000	+11.504%	21	5,889	-92.857%
2026-07-16	5.2400	5.6500	5.0000	5.6500	+79.365%	22	5,880	-92.035%
2026-07-15	3.1500	3.1500	3.1500	3.1500	-18.182%	2	5,861	-85.714%
2026-07-14	4.7500	4.7500	3.8500	3.8500	-18.085%	7	5,861	-88.312%
2026-07-13	4.6800	4.7000	4.6700	4.7000	+6.818%	10	5,868	-90.426%
2026-07-10	4.2000	4.4000	4.2000	4.4000	-14.563%	2	5,861	-89.773%
2026-07-08	5.1000	5.3000	5.0000	5.1500	-15.574%	12	5,862	-91.262%
2026-07-07	6.3500	6.9000	6.0700	6.1000	+15.094%	5,021	5,863	-92.623%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-22.059%	1	882	-91.509%
2026-07-02	5.1000	6.8000	5.1000	6.8000	+25.926%	3	882	-93.382%
2026-07-01	5.5500	5.5500	5.4000	5.4000	-8.475%	2	882	-91.667%
2026-06-30	5.9000	5.9000	5.8500	5.9000	-13.235%	3	881	-92.373%
2026-06-29	6.7000	6.8000	6.7000	6.8000	+16.239%	4	883	-93.382%
2026-06-26	5.4000	5.8500	5.2000	5.8500	+33.562%	4	881	-92.308%
2026-06-25	4.3800	4.3800	4.3800	4.3800	-18.131%	7	879	-89.726%
2026-06-24	5.1500	5.3500	5.0000	5.3500	+16.052%	5	872	-91.589%
2026-06-23	4.6100	4.6100	4.6100	4.6100	+29.132%	1	871	-90.239%
2026-06-18	3.5500	3.5700	3.5500	3.5700	-27.879%	18	862	-87.395%
2026-06-17	4.9500	4.9500	4.9500	4.9500	+3.125%	4	862	-90.909%
2026-06-16	4.8000	4.8000	4.8000	4.8000	+4.803%	1	862	-90.625%
2026-06-15	4.5800	4.5800	4.5800	4.5800	-18.650%	1	862	-90.175%
2026-06-12	5.6200	5.6300	5.6200	5.6300	-13.650%	4	862	-92.007%
2026-06-11	7.0100	7.0100	6.5200	6.5200	-12.248%	2	862	-93.098%
2026-06-05	6.2500	7.6500	6.2500	7.4300	+56.421%	5	862	-93.943%
2026-06-04	4.8500	4.8500	4.7500	4.7500	-13.636%	2	862	-90.526%
2026-06-02	5.5500	5.5500	5.5000	5.5000	-14.729%	2	862	-91.818%
2026-06-01	6.4500	6.5000	6.4000	6.4500	+45.928%	4	862	-93.023%
2026-05-29	4.4200	4.4200	4.4200	4.4200	+2.791%	5	862	-89.819%
2026-05-26	4.2500	4.3000	4.2500	4.3000	-1.149%	6	867	-89.535%
2026-05-22	4.3600	4.9400	4.2000	4.3500	-17.143%	38	870	-89.655%
2026-05-21	5.4500	5.4500	5.2500	5.2500	0.000%	11	837	-91.429%
2026-05-20	5.3000	5.3000	5.2500	5.2500	-7.895%	2	837	-91.429%
2026-05-15	5.7000	5.7500	5.7000	5.7000	+10.251%	13	827	-92.105%
2026-05-14	5.2200	5.2200	5.1700	5.1700	+3.400%	101	838	-91.296%
2026-05-13	4.8000	5.0000	4.5500	5.0000	-7.407%	15	893	-91.000%
2026-05-11	5.5500	5.5500	5.3500	5.4000	0.000%	20	893	-91.667%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-9.244%	1	881	-91.667%
2026-05-07	6.3500	6.3500	5.9500	5.9500	+3.478%	23	881	-92.437%
2026-05-06	5.8000	5.8000	5.7000	5.7500	-9.449%	6	881	-92.174%
2026-05-05	6.3000	6.3500	6.3000	6.3500	-0.157%	3	879	-92.913%
2026-05-04	5.0000	6.4300	5.0000	6.3600	+2.746%	9	878	-92.925%
2026-05-01	6.7000	6.7000	6.1900	6.1900	-6.917%	2	881	-92.730%
2026-04-30	6.6500	6.6500	6.6500	6.6500	-14.744%	1	881	-93.233%
2026-04-29	7.6000	7.8000	7.6000	7.8000	-2.500%	3	881	-94.231%
2026-04-28	8.0000	8.0000	7.8500	8.0000	+3.896%	4	879	-94.375%
2026-04-27	7.4000	7.7000	7.4000	7.7000	+14.925%	2	878	-94.156%
2026-04-24	6.2200	7.0000	6.2200	6.7000	-0.298%	3	877	-93.284%
2026-04-23	7.5000	7.8000	6.2100	6.7200	-55.934%	319	877	-93.304%
2026-04-22	15.0400	15.2500	15.0400	15.2500	-3.785%	255	673	-97.049%
2026-04-21	15.5500	15.8500	15.5000	15.8500	+2.922%	17	437	-97.161%
2026-04-20	15.4000	15.4000	15.4000	15.4000	-7.229%	1	437	-97.078%
2026-04-17	17.1600	17.1900	16.1500	16.6000	-13.316%	115	437	-97.289%
2026-04-16	19.1200	19.4500	18.9500	19.1500	-12.397%	185	412	-97.650%
2026-04-14	21.8600	21.8600	21.8600	21.8600	-3.912%	1	329	-97.941%
2026-04-13	22.7500	22.7500	22.7500	22.7500	-0.219%	2	328	-98.022%
2026-04-10	23.0000	23.0000	22.8000	22.8000	+0.220%	2	327	-98.026%
2026-04-09	23.5900	23.5900	22.6600	22.7500	-10.959%	18	327	-98.022%
2026-04-08	25.5500	25.5500	25.5500	25.5500	-25.401%	1	321	-98.239%
2026-04-01	33.4000	34.2500	33.4000	34.2500	-7.432%	15	321	-98.686%
2026-03-18	37.0000	37.0000	37.0000	37.0000	+4.372%	5	335	-98.784%
2026-03-06	35.4500	35.4500	35.4500	35.4500	+3.504%	11	340	-98.731%
2026-03-05	34.4000	34.4000	34.2500	34.2500	+16.299%	5	329	-98.686%
2026-03-03	29.4500	29.4500	29.4500	29.4500	+12.405%	4	324	-98.472%
2026-03-02	26.7500	26.7500	26.2000	26.2000	-0.945%	11	320	-98.282%
2026-02-27	26.8500	27.5000	26.4500	26.4500	+3.320%	10	317	-98.299%
2026-02-26	25.9500	26.2500	25.5000	25.6000	+1.186%	33	322	-98.242%
2026-02-25	25.5000	25.5000	25.3000	25.3000	-0.978%	10	339	-98.221%
2026-02-24	26.1000	26.1000	25.5500	25.5500	+16.401%	35	339	-98.239%
2026-02-23	21.5000	21.9500	21.5000	21.9500	-2.009%	6	305	-97.950%
2026-02-20	23.2500	23.2500	22.4000	22.4000	+9.804%	12	300	-97.991%
2026-02-17	20.4000	20.4000	20.4000	20.4000	-0.971%	4	292	-97.794%
2026-02-13	21.9000	22.1500	20.6000	20.6000	-3.513%	20	268	-97.816%
2026-02-12	21.4500	21.4500	21.3500	21.3500	-2.955%	5	268	-97.892%
2026-02-10	22.0000	22.0000	22.0000	22.0000	-2.004%	5	263	-97.955%
2026-02-06	22.7500	22.7500	22.4500	22.4500	-13.654%	7	258	-97.996%
2026-01-28	26.0000	26.0000	26.0000	26.0000	-25.714%	3	254	-98.269%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-24.683%	3	254	-98.714%
2025-09-17	46.3700	46.4700	46.3700	46.4700	-3.888%	2	254	-99.032%
2025-09-16	48.3000	48.3500	48.3000	48.3500	+61.977%	2	255	-99.069%
2025-08-26	29.8000	29.9500	29.8000	29.8500	-1.970%	8	250	-98.492%
2025-08-25	30.6000	30.6000	30.4500	30.4500	-16.231%	5	250	-98.522%
2025-06-17	36.3500	36.3500	36.3500	36.3500	0.000%	250	250	-98.762%