Dark

TXN20270115P150
TXN Jan 15 2027 150.00 Put (TXN270115P00150000)
option OPRA

EOD

Sep 1, 2026

0.9400+25.333%(+0.1900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.6900	0.9400	0.6900	0.9400	+25.333%	3	554	0.000%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-12.791%	66	551	+25.333%
2026-08-28	0.8100	0.8600	0.8100	0.8600	+14.667%	2	485	+9.302%
2026-08-27	0.7000	0.7500	0.7000	0.7500	-21.053%	4	484	+25.333%
2026-08-18	0.9500	0.9500	0.9500	0.9500	+18.750%	4	484	-1.053%
2026-08-17	0.8000	0.8000	0.8000	0.8000	-35.484%	1	480	+17.500%
2026-08-10	1.2400	1.2400	1.2400	1.2400	-10.145%	1	481	-24.194%
2026-08-07	1.3800	1.3800	1.3800	1.3800	-12.102%	1	481	-31.884%
2026-08-06	1.6500	1.6500	1.5700	1.5700	-6.548%	7	481	-40.127%
2026-08-05	1.6800	1.6800	1.6800	1.6800	-5.618%	1	480	-44.048%
2026-07-31	1.7800	1.7800	1.7800	1.7800	-17.209%	6	479	-47.191%
2026-07-24	2.5000	2.5000	2.1500	2.1500	-33.846%	13	479	-56.279%
2026-07-20	3.2500	3.2500	3.2500	3.2500	+8.696%	1	484	-71.077%
2026-07-16	2.9900	2.9900	2.9900	2.9900	+23.045%	1	485	-68.562%
2026-07-15	2.4300	2.4300	2.4300	2.4300	-25.231%	1	485	-61.317%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-9.218%	3	484	-71.077%
2026-06-29	3.5800	3.5800	3.5800	3.5800	+19.333%	1	487	-73.743%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+40.187%	2	488	-68.667%
2026-06-22	2.1400	2.1400	2.1400	2.1400	+0.469%	2	488	-56.075%
2026-06-18	2.1800	2.1800	2.1300	2.1300	-22.826%	29	519	-55.869%
2026-06-15	2.7600	2.7600	2.7600	2.7600	-21.368%	5	519	-65.942%
2026-06-09	3.5100	3.5100	3.5100	3.5100	+17.000%	1	519	-73.219%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+6.007%	2	519	-68.667%
2026-06-01	2.8300	2.8300	2.8300	2.8300	+31.628%	1	519	-66.784%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+1.896%	6	518	-56.279%
2026-05-21	2.1100	2.1100	2.1100	2.1100	-13.169%	4	518	-55.450%
2026-05-19	2.4300	2.4300	2.4300	2.4300	-3.187%	2	518	-61.317%
2026-05-18	2.5100	2.5100	2.5100	2.5100	+50.299%	1	516	-62.550%
2026-05-13	1.6700	1.6700	1.6700	1.6700	-27.391%	10	516	-43.713%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+17.949%	1	506	-59.130%
2026-05-04	1.9500	1.9500	1.9500	1.9500	-20.408%	6	506	-51.795%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+1.660%	2	506	-61.633%
2026-04-29	2.1800	2.4200	2.1800	2.4100	-9.057%	8	504	-60.996%
2026-04-28	2.6500	2.6500	2.6500	2.6500	+3.922%	1	507	-64.528%
2026-04-27	2.4500	2.5500	2.3700	2.5500	+3.659%	15	507	-63.137%
2026-04-24	2.0600	2.5500	2.0600	2.4600	-40.291%	68	505	-61.789%
2026-04-20	4.1200	4.1200	4.1200	4.1200	-3.513%	3	452	-77.184%
2026-04-17	4.2700	4.2700	4.2700	4.2700	-23.063%	3	449	-77.986%
2026-04-14	5.4100	5.6000	5.4100	5.5500	-2.632%	6	448	-83.063%
2026-04-13	6.0900	6.0900	5.7000	5.7000	+1.786%	2	446	-83.509%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-5.882%	1	446	-83.214%
2026-04-09	5.9500	5.9500	5.9500	5.9500	-7.752%	1	446	-84.202%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-20.859%	1	445	-85.426%
2026-04-07	8.1500	8.1500	8.1500	8.1500	0.000%	3	444	-88.466%
2026-04-06	8.1500	8.1500	8.1500	8.1500	-6.322%	1	441	-88.466%
2026-04-02	8.9000	8.9000	8.6500	8.7000	-11.224%	37	467	-89.195%
2026-03-31	9.8000	9.8000	9.8000	9.8000	-7.109%	25	467	-90.408%
2026-03-30	10.5600	10.5600	10.4000	10.5500	+12.834%	11	481	-91.090%
2026-03-23	9.3500	9.3500	9.3500	9.3500	+2.747%	25	481	-89.947%
2026-03-18	9.1000	9.1000	9.1000	9.1000	-7.614%	250	478	-89.670%
2026-03-12	9.8500	9.8500	9.8500	9.8500	+16.568%	1	236	-90.457%
2026-03-11	8.5400	8.5400	8.4500	8.4500	+1.077%	2	235	-88.876%
2026-03-10	8.3600	8.3600	8.3600	8.3600	-2.222%	5	235	-88.756%
2026-03-09	9.1400	9.2000	8.5500	8.5500	-4.469%	51	240	-89.006%
2026-03-06	9.0400	9.1000	8.7000	8.9500	+36.641%	19	239	-89.497%
2026-03-03	6.5500	6.5500	6.5500	6.5500	+12.543%	1	225	-85.649%
2026-02-26	5.8200	5.8200	5.8200	5.8200	+1.926%	10	225	-83.849%
2026-02-25	6.0000	6.0000	5.7100	5.7100	-4.833%	11	204	-83.538%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+9.091%	2	204	-84.333%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+6.796%	2	202	-82.909%
2026-02-13	5.2500	5.2500	5.1500	5.1500	-3.377%	16	186	-81.748%
2026-02-12	5.3300	5.3300	5.3300	5.3300	+2.500%	1	186	-82.364%
2026-02-06	5.3500	5.3500	5.1000	5.2000	+11.588%	17	186	-81.923%
2026-02-03	4.6600	4.6600	4.6600	4.6600	-15.273%	1	179	-79.828%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+0.917%	4	178	-82.909%
2026-01-28	5.9500	7.5000	5.4500	5.4500	-31.360%	19	178	-82.752%
2026-01-27	7.9400	7.9400	7.9400	7.9400	-6.588%	1	175	-88.161%
2026-01-23	8.4000	8.5000	8.4000	8.5000	-1.163%	21	174	-88.941%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-3.371%	2	171	-89.070%
2026-01-09	8.9000	8.9000	8.9000	8.9000	-10.553%	4	171	-89.438%
2026-01-07	9.9500	9.9500	9.9500	9.9500	-20.400%	3	176	-90.553%
2025-12-31	12.4000	12.5000	12.3500	12.5000	+4.167%	50	123	-92.480%
2025-12-30	12.0500	12.1000	12.0000	12.0000	+0.840%	4	123	-92.167%
2025-12-26	11.9000	11.9000	11.9000	11.9000	-7.752%	1	122	-92.101%
2025-12-16	12.9000	12.9000	12.9000	12.9000	+5.738%	5	122	-92.713%
2025-12-08	12.2000	12.2000	12.2000	12.2000	+4.007%	10	122	-92.295%
2025-12-05	11.7300	11.7300	11.7300	11.7300	-25.947%	2	132	-91.986%
2025-11-26	15.8400	15.8400	15.8400	15.8400	-10.102%	10	124	-94.066%
2025-10-31	17.6200	17.6200	17.6200	17.6200	+8.765%	3	124	-94.665%
2025-10-29	16.2000	16.2000	16.2000	16.2000	+8.725%	1	124	-94.198%
2025-10-28	14.9000	14.9000	14.9000	14.9000	-3.184%	1	123	-93.691%
2025-10-22	15.8500	15.9400	14.5000	15.3900	+15.022%	9	122	-93.892%
2025-10-20	13.3800	13.3800	13.3800	13.3800	-5.375%	2	117	-92.975%
2025-10-16	13.7300	14.1400	13.7300	14.1400	-0.423%	4	119	-93.352%
2025-10-15	15.0000	15.0000	14.2000	14.2000	-9.265%	3	123	-93.380%
2025-10-13	15.6500	15.6500	15.6500	15.6500	+10.993%	3	120	-93.994%
2025-10-10	14.1000	14.1000	14.1000	14.1000	+10.156%	1	120	-93.333%
2025-10-07	12.8000	12.8000	12.8000	12.8000	+12.775%	2	117	-92.656%
2025-10-03	11.3500	11.3500	11.3500	11.3500	-2.575%	6	117	-91.718%
2025-10-02	11.7500	11.7500	11.6500	11.6500	-4.508%	2	116	-91.931%
2025-10-01	12.2000	12.2000	12.2000	12.2000	+11.416%	1	114	-92.295%
2025-09-26	10.9500	10.9500	10.9500	10.9500	-6.009%	2	113	-91.416%
2025-09-23	11.5500	11.7000	11.5500	11.6500	-2.510%	10	113	-91.931%
2025-09-22	11.7500	11.9500	11.7500	11.9500	-3.784%	13	112	-92.134%
2025-09-19	12.4200	12.4200	12.4200	12.4200	-0.640%	1	109	-92.432%
2025-09-16	12.5000	12.5000	12.5000	12.5000	+4.866%	31	108	-92.480%
2025-09-15	11.9200	11.9200	11.9200	11.9200	+6.714%	2	77	-92.114%
2025-09-11	11.1700	11.1700	11.1700	11.1700	+2.477%	10	75	-91.585%
2025-09-10	10.9000	10.9000	10.9000	10.9000	-0.909%	1	85	-91.376%
2025-09-08	10.9100	11.0000	10.9100	11.0000	+7.843%	3	84	-91.455%
2025-09-04	11.6500	11.6500	10.2000	10.2000	+25.153%	8	81	-90.784%
2025-09-02	8.1500	8.1500	8.1500	8.1500	+11.187%	10	81	-88.466%
2025-08-27	7.3400	7.3400	7.3300	7.3300	+1.806%	2	91	-87.176%
2025-08-26	7.2000	7.2000	7.2000	7.2000	-19.101%	1	93	-86.944%
2025-08-20	8.9000	8.9000	8.9000	8.9000	-1.440%	18	93	-89.438%
2025-08-15	9.0300	9.0300	9.0300	9.0300	-3.422%	5	75	-89.590%
2025-08-12	9.3500	9.3500	9.3500	9.3500	-8.333%	4	75	-89.947%
2025-08-08	10.2000	10.2000	10.2000	10.2000	-1.923%	1	79	-90.784%
2025-08-07	10.4000	10.4000	10.4000	10.4000	-2.439%	2	80	-90.962%
2025-08-05	10.6600	10.6600	10.6600	10.6600	-6.079%	5	78	-91.182%
2025-08-04	11.6000	11.6000	11.3500	11.3500	-5.574%	4	78	-91.718%
2025-08-01	12.0200	12.0200	12.0200	12.0200	+5.439%	1	76	-92.180%
2025-07-31	10.8000	11.4000	10.8000	11.4000	+18.750%	4	75	-91.754%
2025-07-29	9.6600	9.6600	9.6000	9.6000	-3.518%	3	72	-90.208%
2025-07-28	10.1000	10.1000	9.9000	9.9500	-9.545%	29	70	-90.553%
2025-07-23	10.9000	11.1000	10.8100	11.0000	+41.026%	11	58	-91.455%
2025-07-02	7.8300	7.8300	7.8000	7.8000	-14.002%	4	52	-87.949%
2025-06-30	8.8300	9.0700	8.8300	9.0700	-13.619%	2	56	-89.636%
2025-06-09	10.5000	10.5000	10.5000	10.5000	-6.250%	1	56	-91.048%
2025-06-06	11.2000	11.2000	11.2000	11.2000	-10.400%	2	55	-91.607%
2025-06-03	12.5000	12.5000	12.5000	12.5000	-7.407%	1	55	-92.480%
2025-05-27	13.5000	13.5000	13.5000	13.5000	-49.721%	1	55	-93.037%
2025-04-17	26.8500	26.8500	26.8500	26.8500	-12.825%	5	52	-96.499%
2025-04-11	30.8000	30.8000	30.8000	30.8000	+21.355%	2	52	-96.948%
2025-04-08	25.3800	25.3800	25.3800	25.3800	+50.623%	2	52	-96.296%
2025-04-03	15.7900	16.8500	15.7900	16.8500	+16.287%	2	50	-94.421%
2025-04-01	14.3400	14.4900	14.3400	14.4900	-5.541%	2	48	-93.513%
2025-03-11	14.0000	15.3400	14.0000	15.3400	+31.111%	14	47	-93.872%
2025-03-06	11.7000	11.7000	11.7000	11.7000	+13.592%	1	45	-91.966%
2025-03-05	10.3000	10.3000	10.3000	10.3000	-0.483%	1	44	-90.874%
2025-03-03	10.3000	10.3500	10.3000	10.3500	+12.500%	8	45	-90.918%
2025-02-25	9.2000	9.2000	9.2000	9.2000	+2.222%	1	42	-89.783%
2025-02-21	9.0000	9.0000	9.0000	9.0000	-4.255%	2	42	-89.556%
2025-02-19	9.4000	9.4000	9.4000	9.4000	-23.577%	1	42	-90.000%
2025-02-10	12.3000	12.3000	12.3000	12.3000	+13.364%	1	42	-92.358%
2025-01-31	10.6500	10.8500	10.6500	10.8500	-4.825%	10	41	-91.336%
2025-01-24	11.4000	11.4000	11.4000	11.4000	+11.765%	4	36	-91.754%
2025-01-21	10.2000	10.2000	10.2000	10.2000	-12.069%	2	34	-90.784%
2025-01-16	11.6000	11.6000	11.6000	11.6000	+8.920%	2	36	-91.897%
2024-12-18	11.6000	11.6000	10.6500	10.6500	-5.752%	2	34	-91.174%
2024-12-10	11.3000	11.3000	11.3000	11.3000	+0.893%	1	34	-91.681%
2024-12-05	11.2000	11.2000	11.2000	11.2000	+7.692%	1	33	-91.607%
2024-11-22	10.4000	10.4000	10.4000	10.4000	+0.483%	10	32	-90.962%
2024-11-21	10.4500	10.4500	10.3500	10.3500	+1.670%	6	27	-90.918%
2024-11-20	10.2500	10.2500	10.1800	10.1800	+8.761%	10	22	-90.766%
2024-11-18	9.3600	9.3600	9.3600	9.3600	+19.236%	10	17	-89.957%
2024-11-07	7.8500	7.8500	7.8500	7.8500	-21.500%	1	7	-88.025%
2024-11-04	10.0000	10.0000	10.0000	10.0000	+1.010%	1	8	-90.600%
2024-10-28	9.9000	9.9000	9.9000	9.9000	+3.774%	2	7	-90.505%
2024-10-25	9.5400	9.5400	9.5400	9.5400	-5.075%	2	5	-90.147%
2024-10-24	10.0500	10.0500	10.0500	10.0500	-9.050%	1	4	-90.647%
2024-10-02	11.0500	11.0500	11.0500	11.0500	-3.913%	3	4	-91.493%
2024-10-01	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-91.826%