Dark

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

EOD

Jul 21, 2026

4.65-15.146%(-0.83)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.7200	4.7500	4.4500	4.6500	-15.146%	13	5,895	0.000%
2026-07-20	5.4800	5.4800	5.4800	5.4800	-13.016%	1	5,890	-15.146%
2026-07-17	6.1600	6.3000	5.9000	6.3000	+11.504%	21	5,889	-26.190%
2026-07-16	5.2400	5.6500	5.0000	5.6500	+79.365%	22	5,880	-17.699%
2026-07-15	3.1500	3.1500	3.1500	3.1500	-18.182%	2	5,861	+47.619%
2026-07-14	4.7500	4.7500	3.8500	3.8500	-18.085%	7	5,861	+20.779%
2026-07-13	4.6800	4.7000	4.6700	4.7000	+6.818%	10	5,868	-1.064%
2026-07-10	4.2000	4.4000	4.2000	4.4000	-14.563%	2	5,861	+5.682%
2026-07-08	5.1000	5.3000	5.0000	5.1500	-15.574%	12	5,862	-9.709%
2026-07-07	6.3500	6.9000	6.0700	6.1000	+15.094%	5,021	5,863	-23.770%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-22.059%	1	882	-12.264%
2026-07-02	5.1000	6.8000	5.1000	6.8000	+25.926%	3	882	-31.618%
2026-07-01	5.5500	5.5500	5.4000	5.4000	-8.475%	2	882	-13.889%
2026-06-30	5.9000	5.9000	5.8500	5.9000	-13.235%	3	881	-21.186%
2026-06-29	6.7000	6.8000	6.7000	6.8000	+16.239%	4	883	-31.618%
2026-06-26	5.4000	5.8500	5.2000	5.8500	+33.562%	4	881	-20.513%
2026-06-25	4.3800	4.3800	4.3800	4.3800	-18.131%	7	879	+6.164%
2026-06-24	5.1500	5.3500	5.0000	5.3500	+16.052%	5	872	-13.084%
2026-06-23	4.6100	4.6100	4.6100	4.6100	+29.132%	1	871	+0.868%
2026-06-18	3.5500	3.5700	3.5500	3.5700	-27.879%	18	862	+30.252%
2026-06-17	4.9500	4.9500	4.9500	4.9500	+3.125%	4	862	-6.061%
2026-06-16	4.8000	4.8000	4.8000	4.8000	+4.803%	1	862	-3.125%
2026-06-15	4.5800	4.5800	4.5800	4.5800	-18.650%	1	862	+1.528%
2026-06-12	5.6200	5.6300	5.6200	5.6300	-13.650%	4	862	-17.407%
2026-06-11	7.0100	7.0100	6.5200	6.5200	-12.248%	2	862	-28.681%
2026-06-05	6.2500	7.6500	6.2500	7.4300	+56.421%	5	862	-37.416%
2026-06-04	4.8500	4.8500	4.7500	4.7500	-13.636%	2	862	-2.105%
2026-06-02	5.5500	5.5500	5.5000	5.5000	-14.729%	2	862	-15.455%
2026-06-01	6.4500	6.5000	6.4000	6.4500	+45.928%	4	862	-27.907%
2026-05-29	4.4200	4.4200	4.4200	4.4200	+2.791%	5	862	+5.204%
2026-05-26	4.2500	4.3000	4.2500	4.3000	-1.149%	6	867	+8.140%
2026-05-22	4.3600	4.9400	4.2000	4.3500	-17.143%	38	870	+6.897%
2026-05-21	5.4500	5.4500	5.2500	5.2500	0.000%	11	837	-11.429%
2026-05-20	5.3000	5.3000	5.2500	5.2500	-7.895%	2	837	-11.429%
2026-05-15	5.7000	5.7500	5.7000	5.7000	+10.251%	13	827	-18.421%
2026-05-14	5.2200	5.2200	5.1700	5.1700	+3.400%	101	838	-10.058%
2026-05-13	4.8000	5.0000	4.5500	5.0000	-7.407%	15	893	-7.000%
2026-05-11	5.5500	5.5500	5.3500	5.4000	0.000%	20	893	-13.889%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-9.244%	1	881	-13.889%
2026-05-07	6.3500	6.3500	5.9500	5.9500	+3.478%	23	881	-21.849%
2026-05-06	5.8000	5.8000	5.7000	5.7500	-9.449%	6	881	-19.130%
2026-05-05	6.3000	6.3500	6.3000	6.3500	-0.157%	3	879	-26.772%
2026-05-04	5.0000	6.4300	5.0000	6.3600	+2.746%	9	878	-26.887%
2026-05-01	6.7000	6.7000	6.1900	6.1900	-6.917%	2	881	-24.879%
2026-04-30	6.6500	6.6500	6.6500	6.6500	-14.744%	1	881	-30.075%
2026-04-29	7.6000	7.8000	7.6000	7.8000	-2.500%	3	881	-40.385%
2026-04-28	8.0000	8.0000	7.8500	8.0000	+3.896%	4	879	-41.875%
2026-04-27	7.4000	7.7000	7.4000	7.7000	+14.925%	2	878	-39.610%
2026-04-24	6.2200	7.0000	6.2200	6.7000	-0.298%	3	877	-30.597%
2026-04-23	7.5000	7.8000	6.2100	6.7200	-55.934%	319	877	-30.804%
2026-04-22	15.0400	15.2500	15.0400	15.2500	-3.785%	255	673	-69.508%
2026-04-21	15.5500	15.8500	15.5000	15.8500	+2.922%	17	437	-70.662%
2026-04-20	15.4000	15.4000	15.4000	15.4000	-7.229%	1	437	-69.805%
2026-04-17	17.1600	17.1900	16.1500	16.6000	-13.316%	115	437	-71.988%
2026-04-16	19.1200	19.4500	18.9500	19.1500	-12.397%	185	412	-75.718%
2026-04-14	21.8600	21.8600	21.8600	21.8600	-3.912%	1	329	-78.728%
2026-04-13	22.7500	22.7500	22.7500	22.7500	-0.219%	2	328	-79.560%
2026-04-10	23.0000	23.0000	22.8000	22.8000	+0.220%	2	327	-79.605%
2026-04-09	23.5900	23.5900	22.6600	22.7500	-10.959%	18	327	-79.560%
2026-04-08	25.5500	25.5500	25.5500	25.5500	-25.401%	1	321	-81.800%
2026-04-01	33.4000	34.2500	33.4000	34.2500	-7.432%	15	321	-86.423%
2026-03-18	37.0000	37.0000	37.0000	37.0000	+4.372%	5	335	-87.432%
2026-03-06	35.4500	35.4500	35.4500	35.4500	+3.504%	11	340	-86.883%
2026-03-05	34.4000	34.4000	34.2500	34.2500	+16.299%	5	329	-86.423%
2026-03-03	29.4500	29.4500	29.4500	29.4500	+12.405%	4	324	-84.211%
2026-03-02	26.7500	26.7500	26.2000	26.2000	-0.945%	11	320	-82.252%
2026-02-27	26.8500	27.5000	26.4500	26.4500	+3.320%	10	317	-82.420%
2026-02-26	25.9500	26.2500	25.5000	25.6000	+1.186%	33	322	-81.836%
2026-02-25	25.5000	25.5000	25.3000	25.3000	-0.978%	10	339	-81.621%
2026-02-24	26.1000	26.1000	25.5500	25.5500	+16.401%	35	339	-81.800%
2026-02-23	21.5000	21.9500	21.5000	21.9500	-2.009%	6	305	-78.815%
2026-02-20	23.2500	23.2500	22.4000	22.4000	+9.804%	12	300	-79.241%
2026-02-17	20.4000	20.4000	20.4000	20.4000	-0.971%	4	292	-77.206%
2026-02-13	21.9000	22.1500	20.6000	20.6000	-3.513%	20	268	-77.427%
2026-02-12	21.4500	21.4500	21.3500	21.3500	-2.955%	5	268	-78.220%
2026-02-10	22.0000	22.0000	22.0000	22.0000	-2.004%	5	263	-78.864%
2026-02-06	22.7500	22.7500	22.4500	22.4500	-13.654%	7	258	-79.287%
2026-01-28	26.0000	26.0000	26.0000	26.0000	-25.714%	3	254	-82.115%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-24.683%	3	254	-86.714%
2025-09-17	46.3700	46.4700	46.3700	46.4700	-3.888%	2	254	-89.994%
2025-09-16	48.3000	48.3500	48.3000	48.3500	+61.977%	2	255	-90.383%
2025-08-26	29.8000	29.9500	29.8000	29.8500	-1.970%	8	250	-84.422%
2025-08-25	30.6000	30.6000	30.4500	30.4500	-16.231%	5	250	-84.729%
2025-06-17	36.3500	36.3500	36.3500	36.3500	0.000%	250	250	-87.208%