Dark

TXN20270115P140
TXN Jan 15 2027 140.00 Put (TXN270115P00140000)
option OPRA

EOD

Jul 20, 2026

2.56-1.538%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.5600	2.5600	2.5600	2.5600	-1.538%	1	442	0.000%
2026-07-17	2.6000	2.6000	2.6000	2.6000	+25.000%	1	442	-1.538%
2026-07-15	2.0000	2.0800	2.0000	2.0800	+7.216%	3	442	+23.077%
2026-07-14	1.9400	1.9400	1.9400	1.9400	-7.619%	2	444	+31.959%
2026-07-13	2.0900	2.1000	2.0900	2.1000	-12.134%	2	442	+21.905%
2026-07-07	2.4800	2.4800	2.3900	2.3900	0.000%	2	440	+7.113%
2026-07-02	2.3900	2.3900	2.3900	2.3900	+17.157%	3	445	+7.113%
2026-06-30	2.0400	2.0400	2.0400	2.0400	-26.619%	2	445	+25.490%
2026-06-29	2.7500	2.7800	2.7500	2.7800	+62.573%	2	447	-7.914%
2026-06-18	1.7500	1.7500	1.7100	1.7100	-14.500%	21	470	+49.708%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-3.846%	3	470	+28.000%
2026-06-05	2.0800	2.0800	2.0800	2.0800	+12.432%	10	470	+23.077%
2026-06-04	1.8500	1.8500	1.8500	1.8500	+12.121%	1	470	+38.378%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+17.021%	1	470	+55.152%
2026-05-22	1.4100	1.4100	1.4100	1.4100	-9.032%	85	466	+81.560%
2026-05-21	1.6000	1.6000	1.5500	1.5500	-16.216%	3	549	+65.161%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-4.639%	1	549	+38.378%
2026-05-19	1.9400	1.9400	1.9400	1.9400	+8.989%	1	550	+31.959%
2026-05-14	1.7800	1.7800	1.7800	1.7800	-6.316%	43	550	+43.820%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-4.040%	2	577	+34.737%
2026-05-07	1.9800	1.9800	1.9800	1.9800	-1.000%	1	577	+29.293%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-41.860%	1	576	+28.000%
2026-04-20	3.4400	3.4400	3.4400	3.4400	+7.500%	1	576	-25.581%
2026-04-17	3.4000	3.4000	3.2000	3.2000	-20.988%	10	575	-20.000%
2026-04-14	4.0500	4.0500	4.0500	4.0500	-4.706%	4	579	-36.790%
2026-04-13	4.3600	4.3600	4.2500	4.2500	0.000%	2	558	-39.765%
2026-04-10	4.1000	4.2500	4.1000	4.2500	-11.458%	18	558	-39.765%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-15.789%	1	558	-46.667%
2026-04-07	6.0000	6.2500	5.7000	5.7000	-8.065%	4	558	-55.088%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-6.061%	1	558	-58.710%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-20.386%	5	563	-61.212%
2026-03-30	8.2500	8.2900	8.2500	8.2900	+30.964%	2	563	-69.119%
2026-03-26	6.3300	6.3300	6.3300	6.3300	-6.222%	1	564	-59.558%
2026-03-24	6.7500	6.7500	6.7500	6.7500	-15.094%	39	563	-62.074%
2026-03-20	7.9000	8.1500	7.9000	7.9500	+1.274%	22	524	-67.799%
2026-03-12	7.6000	7.8500	7.6000	7.8500	+20.769%	3	507	-67.389%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+6.383%	2	508	-60.615%
2026-03-05	6.1100	6.1100	6.1100	6.1100	+28.632%	1	506	-58.101%
2026-02-27	4.7000	4.7500	4.6500	4.7500	+5.556%	18	506	-46.105%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+12.500%	4	488	-43.111%
2026-02-20	3.9500	4.0000	3.9500	4.0000	+3.896%	2	484	-36.000%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+11.594%	1	485	-33.506%
2026-02-11	3.5000	3.5000	3.4500	3.4500	-11.538%	7	486	-25.797%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-2.500%	3	486	-34.359%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-2.439%	1	486	-36.000%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+21.662%	10	485	-37.561%
2026-02-03	3.5000	3.5000	3.3700	3.3700	-17.805%	4	485	-24.036%
2026-01-28	4.4000	4.4000	4.1000	4.1000	-27.434%	12	483	-37.561%
2026-01-27	5.6500	5.6500	5.6500	5.6500	-1.051%	2	485	-54.690%
2026-01-22	5.7500	5.7500	5.7100	5.7100	-9.221%	11	484	-55.166%
2026-01-14	6.5000	6.5000	6.2900	6.2900	-7.500%	55	493	-59.300%
2026-01-12	6.8000	6.8000	6.8000	6.8000	+4.615%	1	441	-62.353%
2026-01-09	6.5000	6.5000	6.5000	6.5000	-10.345%	1	440	-60.615%
2026-01-08	7.2500	7.2500	7.2500	7.2500	-3.333%	6	439	-64.690%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+8.696%	7	439	-65.867%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-23.333%	10	432	-62.899%
2025-12-30	9.0000	9.0000	9.0000	9.0000	+2.506%	2	422	-71.556%
2025-12-26	8.7800	8.7800	8.7800	8.7800	+1.503%	100	422	-70.843%
2025-12-22	8.6500	8.6500	8.6500	8.6500	-7.487%	100	425	-70.405%
2025-12-04	9.3500	9.4000	9.3500	9.3500	-41.563%	5	325	-72.620%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+2.894%	1	322	-84.000%
2025-11-18	15.5500	15.5500	15.5500	15.5500	+18.161%	2	322	-83.537%
2025-11-13	13.1600	13.1600	13.1600	13.1600	-0.904%	2	320	-80.547%
2025-11-12	13.0000	13.2800	13.0000	13.2800	-4.598%	2	322	-80.723%
2025-11-11	13.9200	13.9200	13.9200	13.9200	+2.278%	1	322	-81.609%
2025-11-04	13.6500	13.6500	13.6100	13.6100	+0.815%	100	322	-81.190%
2025-10-29	13.5000	13.5000	13.5000	13.5000	+20.000%	1	222	-81.037%
2025-10-24	11.2500	11.2500	11.2500	11.2500	+6.635%	1	221	-77.244%
2025-10-23	10.5000	10.6500	10.3000	10.5500	-9.052%	32	220	-75.735%
2025-10-22	11.2500	11.6000	11.2500	11.6000	+4.693%	15	202	-77.931%
2025-10-16	10.5700	11.0800	10.5700	11.0800	+3.070%	4	194	-76.895%
2025-10-15	10.7500	10.7500	10.7500	10.7500	+21.469%	1	194	-76.186%
2025-10-02	8.8500	8.8500	8.8500	8.8500	-4.839%	7	194	-71.073%
2025-10-01	9.3000	9.3000	9.3000	9.3000	+9.412%	1	194	-72.473%
2025-09-29	8.4000	8.5000	8.4000	8.5000	-3.955%	4	193	-69.882%
2025-09-25	8.8500	8.8500	8.8500	8.8500	-0.562%	5	190	-71.073%
2025-09-23	8.9000	8.9000	8.9000	8.9000	-1.111%	4	194	-71.236%
2025-09-22	9.0000	9.0000	9.0000	9.0000	-3.017%	10	194	-71.556%
2025-09-19	9.2800	9.2800	9.2800	9.2800	+6.057%	1	194	-72.414%
2025-09-18	8.7500	8.7500	8.7500	8.7500	-3.315%	1	194	-70.743%
2025-09-17	9.0500	9.0500	9.0500	9.0500	-3.723%	5	194	-71.713%
2025-09-16	9.1500	9.5500	9.1500	9.4000	+0.535%	3	194	-72.766%
2025-09-15	9.3500	9.3500	9.3500	9.3500	+11.976%	14	193	-72.620%
2025-09-10	8.3500	8.3500	8.3500	8.3500	+6.369%	1	179	-69.341%
2025-09-04	8.2300	8.3000	7.8500	7.8500	+33.051%	22	178	-67.389%
2025-08-29	5.9000	5.9000	5.9000	5.9000	-9.509%	1	177	-56.610%
2025-08-20	6.8500	6.8500	6.5000	6.5200	-3.407%	5	177	-60.736%
2025-08-19	6.7500	6.7500	6.7500	6.7500	-4.255%	16	177	-62.074%
2025-08-18	7.1000	7.1000	7.0500	7.0500	+2.174%	66	161	-63.688%
2025-08-15	6.9000	6.9000	6.9000	6.9000	-2.128%	2	136	-62.899%
2025-08-12	7.3000	7.3000	7.0500	7.0500	-7.237%	2	138	-63.688%
2025-07-28	7.6000	7.6000	7.6000	7.6000	+8.571%	10	139	-66.316%
2025-07-23	8.7000	8.7000	7.0000	7.0000	+27.273%	17	129	-63.429%
2025-07-21	5.5000	5.5000	5.5000	5.5000	-4.348%	2	113	-53.455%
2025-07-14	5.7500	5.7500	5.7500	5.7500	-19.468%	1	114	-55.478%
2025-06-30	6.9100	7.1400	6.9100	7.1400	-13.976%	2	114	-64.146%
2025-06-16	8.3000	8.3000	8.3000	8.3000	-1.190%	3	114	-69.157%
2025-06-09	8.4000	8.4000	8.4000	8.4000	-10.828%	3	117	-69.524%
2025-05-20	9.4200	9.4200	9.4200	9.4200	-5.800%	4	120	-72.824%
2025-05-14	10.0000	10.0000	10.0000	10.0000	+2.145%	2	116	-74.400%
2025-05-12	9.7900	9.7900	9.7900	9.7900	-38.927%	1	114	-73.851%
2025-05-06	16.0300	16.0300	16.0300	16.0300	-4.583%	1	114	-84.030%
2025-04-24	16.8000	16.8000	16.8000	16.8000	-23.810%	1	114	-84.762%
2025-04-17	22.0500	22.0500	22.0500	22.0500	+0.915%	7	108	-88.390%
2025-04-16	21.8500	21.8500	21.8500	21.8500	+0.691%	1	108	-88.284%
2025-04-14	21.7000	21.7000	21.7000	21.7000	-4.447%	1	108	-88.203%
2025-04-11	25.0000	25.0000	22.7100	22.7100	+8.143%	10	109	-88.727%
2025-04-10	21.0000	21.0000	21.0000	21.0000	-8.933%	1	108	-87.810%
2025-04-09	23.0600	23.0600	23.0600	23.0600	-8.127%	1	107	-88.899%
2025-04-08	25.1000	25.1000	25.1000	25.1000	+102.419%	1	106	-89.801%
2025-04-03	12.4000	12.4000	12.4000	12.4000	+20.976%	7	105	-79.355%
2025-03-27	10.2500	10.2500	10.2500	10.2500	+11.413%	1	105	-75.024%
2025-03-24	9.2000	9.2000	9.2000	9.2000	-20.690%	2	104	-72.174%
2025-03-14	11.6000	11.6000	11.6000	11.6000	+0.870%	2	106	-77.931%
2025-03-12	10.9000	11.5000	10.9000	11.5000	+3.604%	38	105	-77.739%
2025-03-11	11.1000	11.1000	11.1000	11.1000	+56.338%	1	68	-76.937%
2025-02-25	7.1000	7.1000	7.1000	7.1000	-21.111%	1	67	-63.944%
2025-01-27	9.0000	9.0000	9.0000	9.0000	+1.695%	1	67	-71.556%
2024-12-18	8.8000	8.8500	8.8000	8.8500	+1.724%	17	67	-71.073%
2024-12-12	8.7000	8.7000	8.7000	8.7000	0.000%	50	50	-70.575%