Dark

TXN20260918P270
TXN Sep 18 2026 270.00 Put (TXN260918P00270000)
option OPRA

EOD

Sep 3, 2026

18.45+11.212%(+1.86)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.1900	20.5000	18.4500	18.4500	+11.212%	23	932	0.000%
2026-09-02	21.9000	21.9000	16.5900	16.5900	-13.413%	5	931	+11.212%
2026-09-01	17.9000	19.1600	17.9000	19.1600	+47.954%	22	935	-3.706%
2026-08-31	13.4200	13.5700	12.9500	12.9500	-15.415%	3	946	+42.471%
2026-08-28	12.2300	16.5000	12.2000	15.3100	+41.759%	44	946	+20.509%
2026-08-27	11.1500	11.1500	10.8000	10.8000	-28.334%	2	960	+70.833%
2026-08-26	15.0700	15.0700	15.0700	15.0700	-6.687%	1	960	+22.429%
2026-08-25	14.4800	16.7700	14.4800	16.1500	-3.409%	7	960	+14.241%
2026-08-24	15.1000	18.6400	15.1000	16.7200	+22.941%	19	960	+10.347%
2026-08-21	14.0000	14.9400	13.4500	13.6000	+3.030%	15	963	+35.662%
2026-08-20	12.7500	13.6500	12.4000	13.2000	+10.460%	35	964	+39.773%
2026-08-19	11.4700	12.7500	10.8200	11.9500	+4.825%	48	966	+54.393%
2026-08-18	11.0500	12.4600	10.6300	11.4000	+61.702%	49	948	+61.842%
2026-08-17	8.1200	8.1200	6.5700	7.0500	-20.339%	15	938	+161.702%
2026-08-14	10.6800	10.6800	8.8500	8.8500	-11.055%	18	939	+108.475%
2026-08-13	9.9000	10.0000	9.9000	9.9500	+1.015%	14	938	+85.427%
2026-08-12	8.7500	9.8500	8.0900	9.8500	-1.990%	15	938	+87.310%
2026-08-10	10.5900	10.5900	9.9500	10.0500	-0.298%	13	944	+83.582%
2026-08-07	11.8000	11.8000	10.0800	10.0800	-20.692%	4	955	+83.036%
2026-08-06	14.3200	14.3200	12.6200	12.7100	-9.858%	57	953	+45.161%
2026-08-05	14.5300	15.0600	13.7500	14.1000	+1.952%	83	929	+30.851%
2026-08-04	14.8100	14.8100	13.0000	13.8300	-27.630%	68	921	+33.406%
2026-08-03	20.0000	20.0000	19.1100	19.1100	+14.844%	36	893	-3.454%
2026-07-31	16.7500	16.7500	16.6400	16.6400	+3.034%	2	888	+10.877%
2026-07-30	17.1000	17.1000	16.1500	16.1500	-15.666%	10	889	+14.241%
2026-07-29	21.0000	21.2000	19.1500	19.1500	+4.645%	11	896	-3.655%
2026-07-28	17.8300	18.3000	17.6000	18.3000	-3.175%	51	895	+0.820%
2026-07-27	18.9500	19.4500	18.9000	18.9000	+10.526%	9	890	-2.381%
2026-07-24	17.6000	17.8000	16.8500	17.1000	-4.469%	68	888	+7.895%
2026-07-23	17.4000	17.9000	17.4000	17.9000	+4.801%	4	836	+3.073%
2026-07-22	17.7500	17.7500	17.0800	17.0800	-2.678%	15	836	+8.021%
2026-07-21	17.5000	17.5500	17.2500	17.5500	-17.217%	51	826	+5.128%
2026-07-17	21.3000	21.4500	21.1000	21.2000	+8.997%	15	847	-12.972%
2026-07-16	19.1300	19.9000	19.1300	19.4500	+10.511%	52	841	-5.141%
2026-07-15	17.6000	17.6000	17.6000	17.6000	-1.950%	2	818	+4.830%
2026-07-13	17.9500	17.9500	17.9500	17.9500	+14.331%	1	818	+2.786%
2026-07-10	15.7000	15.7000	15.7000	15.7000	-3.086%	5	818	+17.516%
2026-07-09	15.5500	16.2000	15.5500	16.2000	-9.244%	2	813	+13.889%
2026-07-08	17.5000	17.8500	17.2000	17.8500	-10.526%	31	813	+3.361%
2026-07-07	22.0000	22.1100	19.9500	19.9500	+9.315%	8	810	-7.519%
2026-07-06	17.5000	18.2500	17.4000	18.2500	-13.507%	11	811	+1.096%
2026-07-02	20.8500	21.6000	20.8500	21.1000	+10.183%	3	809	-12.559%
2026-07-01	18.9000	19.1500	18.9000	19.1500	+1.862%	4	809	-3.655%
2026-06-30	19.2000	19.6000	18.8000	18.8000	-20.842%	54	809	-1.862%
2026-06-29	25.0800	25.0800	23.7500	23.7500	+17.983%	4	769	-22.316%
2026-06-26	17.9000	20.1300	17.3000	20.1300	+31.569%	19	766	-8.346%
2026-06-25	15.3000	15.3000	15.3000	15.3000	-13.559%	1	757	+20.588%
2026-06-24	17.3000	18.2500	16.6000	17.7000	+4.118%	92	756	+4.237%
2026-06-23	17.0000	17.0000	17.0000	17.0000	+49.780%	1	707	+8.529%
2026-06-22	11.6000	11.6000	11.3500	11.3500	-10.980%	11	707	+62.555%
2026-06-18	13.9500	13.9500	12.7500	12.7500	-16.667%	12	698	+44.706%
2026-06-16	13.7500	15.5000	13.7500	15.3000	+1.932%	10	698	+20.588%
2026-06-15	15.0300	15.0300	15.0100	15.0100	-33.731%	2	691	+22.918%
2026-06-11	21.7500	22.7500	21.7500	22.6500	-8.300%	6	691	-18.543%
2026-06-10	23.3000	24.7000	22.4500	24.7000	+4.440%	36	691	-25.304%
2026-06-09	24.6400	25.3500	23.6500	23.6500	+8.486%	511	684	-21.987%
2026-06-08	21.8000	21.8000	21.8000	21.8000	-2.373%	1	177	-15.367%
2026-06-05	22.3500	22.3500	22.3300	22.3300	+34.924%	2	176	-17.376%
2026-06-03	16.5500	16.5500	16.5500	16.5500	-10.298%	1	178	+11.480%
2026-06-02	18.3500	18.4500	18.3500	18.4500	-12.143%	2	177	0.000%
2026-06-01	20.9000	21.6500	20.9000	21.0000	+27.660%	19	177	-12.143%
2026-05-29	14.9000	16.4500	14.9000	16.4500	+9.667%	25	187	+12.158%
2026-05-27	15.0000	15.0000	15.0000	15.0000	+6.007%	2	170	+23.000%
2026-05-26	14.2000	14.2000	14.1500	14.1500	-7.516%	4	170	+30.389%
2026-05-22	14.4000	15.3000	14.3200	15.3000	-14.286%	18	174	+20.588%
2026-05-21	18.5500	18.5500	17.5000	17.8500	-0.778%	115	169	+3.361%
2026-05-20	17.9000	17.9900	17.9000	17.9900	+3.689%	3	169	+2.557%
2026-05-15	17.3500	17.4000	17.3000	17.3500	+2.663%	4	116	+6.340%
2026-05-14	16.9000	16.9000	16.9000	16.9000	-0.588%	2	116	+9.172%
2026-05-13	16.7000	17.1500	16.7000	17.0000	-5.556%	40	116	+8.529%
2026-05-11	18.0000	18.0000	18.0000	18.0000	-13.669%	1	116	+2.500%
2026-05-07	21.7500	22.0000	20.8500	20.8500	+10.728%	42	99	-11.511%
2026-05-06	19.0500	19.0500	18.8300	18.8300	-10.546%	3	128	-2.018%
2026-05-05	21.4000	21.4000	21.0500	21.0500	-3.218%	2	127	-12.352%
2026-05-04	19.9100	22.3500	19.9100	21.7500	0.000%	4	126	-15.172%
2026-05-01	21.7500	21.7500	21.7500	21.7500	+0.462%	1	123	-15.172%
2026-04-30	25.1500	25.1500	21.6400	21.6500	-10.905%	21	123	-14.781%
2026-04-29	24.2500	24.3000	24.2000	24.3000	-9.328%	25	109	-24.074%
2026-04-28	27.3500	27.3500	26.4500	26.8000	+2.290%	20	91	-31.157%
2026-04-27	24.5000	26.2000	24.5000	26.2000	+14.161%	62	74	-29.580%
2026-04-24	24.0000	24.0000	22.9500	22.9500	+3.378%	6	13	-19.608%
2026-04-23	22.6500	22.6500	21.2000	22.2000	-64.706%	6	8	-16.892%
2026-02-27	62.9000	62.9000	62.9000	62.9000	+3.267%	2	2	-70.668%
2026-02-25	60.9100	60.9100	60.9100	60.9100	0.000%	2	0	-69.709%