Dark

TXN20270115P170
TXN Jan 15 2027 170.00 Put (TXN270115P00170000)
option OPRA

EOD

Jul 16, 2026

5.00+8.696%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.0000	5.0000	5.0000	5.0000	+8.696%	1	269	0.000%
2026-07-13	4.6000	4.6000	4.6000	4.6000	-8.911%	1	269	+8.696%
2026-07-07	5.3000	5.3500	5.0500	5.0500	+3.061%	5	269	-0.990%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-8.411%	1	272	+2.041%
2026-07-01	5.3500	5.3500	5.3500	5.3500	+1.134%	1	272	-6.542%
2026-06-30	5.2800	5.2900	5.2700	5.2900	-5.197%	10	271	-5.482%
2026-06-29	5.5800	5.5800	5.5800	5.5800	+1.825%	1	261	-10.394%
2026-06-26	5.2000	5.4800	5.2000	5.4800	+18.359%	2	260	-8.759%
2026-06-24	4.6300	4.6300	4.6300	4.6300	+45.597%	2	258	+7.991%
2026-06-18	3.1800	3.1800	3.1800	3.1800	-44.014%	18	258	+57.233%
2026-06-09	5.3000	5.6800	5.3000	5.6800	+27.640%	12	258	-11.972%
2026-06-08	5.2700	5.2700	4.4500	4.4500	+9.877%	11	256	+12.360%
2026-06-02	4.0500	4.0500	4.0500	4.0500	-10.200%	1	257	+23.457%
2026-06-01	4.5000	4.5100	4.5000	4.5100	+36.667%	10	256	+10.865%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-10.811%	2	246	+51.515%
2026-05-21	3.3500	3.7000	3.3500	3.7000	-3.896%	8	244	+35.135%
2026-05-20	3.8500	3.8500	3.8500	3.8500	-1.282%	2	244	+29.870%
2026-05-06	3.9000	3.9000	3.9000	3.9000	0.000%	2	244	+28.205%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-12.360%	1	242	+28.205%
2026-04-28	4.3000	4.4500	4.3000	4.4500	+22.928%	2	242	+12.360%
2026-04-24	3.6200	3.6200	3.6200	3.6200	-12.771%	1	242	+38.122%
2026-04-23	4.3000	4.3000	4.1500	4.1500	-35.659%	11	242	+20.482%
2026-04-22	6.3500	6.5000	6.2500	6.4500	-29.891%	133	252	-22.481%
2026-04-15	9.2000	9.2000	9.2000	9.2000	-1.604%	1	216	-45.652%
2026-04-14	9.3500	9.3500	9.3500	9.3500	-2.094%	1	216	-46.524%
2026-04-13	9.5500	9.5500	9.5500	9.5500	0.000%	1	213	-47.644%
2026-04-10	9.5500	9.5500	9.5500	9.5500	-5.446%	1	213	-47.644%
2026-04-09	10.1000	10.1000	10.1000	10.1000	-6.912%	1	213	-50.495%
2026-04-08	10.8500	10.8500	10.8500	10.8500	-19.030%	1	212	-53.917%
2026-04-07	13.4500	13.4500	12.9500	13.4000	+0.375%	4	212	-62.687%
2026-04-06	13.3500	13.3500	13.3500	13.3500	-6.643%	1	212	-62.547%
2026-04-02	14.3000	14.3000	14.2000	14.3000	+3.623%	26	227	-65.035%
2026-04-01	13.8000	13.8000	13.8000	13.8000	-14.551%	2	227	-63.768%
2026-03-27	16.1000	16.4000	16.1000	16.1500	+2.540%	12	227	-69.040%
2026-03-12	15.7500	15.7500	15.7500	15.7500	+14.130%	9	221	-68.254%
2026-03-11	13.8500	13.9500	13.8000	13.8000	+15.000%	3	220	-63.768%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+13.314%	4	218	-58.333%
2026-03-02	10.5900	10.5900	10.5900	10.5900	+12.660%	1	218	-52.786%
2026-02-20	9.6000	9.6500	9.4000	9.4000	+2.397%	12	218	-46.809%
2026-02-13	9.1800	9.1800	9.1800	9.1800	+2.915%	1	205	-45.534%
2026-02-06	8.9300	8.9300	8.9200	8.9200	-6.889%	2	205	-43.946%
2026-02-05	9.5300	9.5800	9.5300	9.5800	+16.403%	4	205	-47.808%
2026-02-03	8.2300	8.2300	8.2300	8.2300	-13.822%	1	205	-39.247%
2026-01-30	9.6500	9.7500	9.5500	9.5500	-4.020%	15	206	-47.644%
2026-01-28	10.8800	10.8800	9.9500	9.9500	-26.568%	7	191	-49.749%
2026-01-27	13.5500	13.5500	13.5500	13.5500	-6.937%	2	192	-63.100%
2026-01-21	14.5600	14.5600	14.5600	14.5600	-1.953%	100	190	-65.659%
2026-01-16	15.1000	15.1000	14.8500	14.8500	-9.726%	12	191	-66.330%
2026-01-08	16.3000	16.4500	16.3000	16.4500	+2.620%	5	191	-69.605%
2026-01-06	15.4500	16.0300	15.4500	16.0300	-13.956%	3	188	-68.808%
2026-01-05	18.6300	18.6300	18.6300	18.6300	-10.000%	1	189	-73.162%
2025-12-31	20.7000	20.7000	20.7000	20.7000	+2.222%	1	189	-75.845%
2025-12-30	20.2500	20.2500	20.2500	20.2500	+2.480%	3	189	-75.309%
2025-12-26	19.7500	19.7600	19.7500	19.7600	-1.101%	100	187	-74.696%
2025-12-23	19.9800	19.9800	19.9800	19.9800	-2.537%	1	110	-74.975%
2025-12-19	20.5000	20.5000	20.5000	20.5000	+5.398%	1	110	-75.610%
2025-12-11	19.4500	19.4500	19.4500	19.4500	+0.934%	36	110	-74.293%
2025-12-05	19.2700	19.2700	19.2700	19.2700	-21.347%	2	75	-74.053%
2025-11-28	24.5000	24.5000	24.5000	24.5000	-7.197%	1	75	-79.592%
2025-11-13	26.4000	26.4000	26.4000	26.4000	-5.714%	16	74	-81.061%
2025-11-03	28.0000	28.0000	28.0000	28.0000	+16.183%	17	74	-82.143%
2025-10-28	24.0200	24.1000	24.0200	24.1000	+1.559%	2	74	-79.253%
2025-10-24	23.5500	23.8000	23.5000	23.7300	+19.788%	8	74	-78.930%
2025-10-21	19.9200	19.9200	19.8100	19.8100	-11.916%	4	74	-74.760%
2025-10-17	22.5300	22.5300	22.4600	22.4900	+0.178%	10	78	-77.768%
2025-10-16	22.2000	22.4500	22.2000	22.4500	+16.623%	4	68	-77.728%
2025-09-22	19.2500	19.2500	19.2500	19.2500	+2.394%	6	67	-74.026%
2025-09-18	18.8000	18.8000	18.8000	18.8000	-5.906%	2	67	-73.404%
2025-09-16	19.9500	19.9800	19.9500	19.9800	+0.604%	2	66	-74.975%
2025-09-15	20.5100	20.5100	19.8600	19.8600	+64.132%	3	66	-74.824%
2025-08-27	12.1000	12.1000	12.1000	12.1000	+3.863%	1	63	-58.678%
2025-08-22	11.8000	11.8000	11.6500	11.6500	-20.478%	6	62	-57.082%
2025-08-15	14.7300	14.7300	14.6500	14.6500	-2.658%	7	62	-65.870%
2025-08-13	15.0500	15.0500	15.0500	15.0500	+1.347%	2	67	-66.777%
2025-08-12	14.8500	14.8500	14.8500	14.8500	-12.596%	1	67	-66.330%
2025-08-05	16.9900	16.9900	16.9900	16.9900	-7.963%	5	68	-70.571%
2025-08-04	17.7500	18.4600	17.7500	18.4600	+2.271%	12	68	-72.914%
2025-07-31	16.7200	18.0500	16.7200	18.0500	+8.408%	11	66	-72.299%
2025-07-30	16.6500	16.6500	16.6500	16.6500	+6.051%	1	57	-69.970%
2025-07-29	15.7000	15.7000	15.7000	15.7000	-10.388%	10	58	-68.153%
2025-07-23	17.5000	17.7500	16.6600	17.5200	+46.366%	56	68	-71.461%
2025-07-16	11.9300	11.9700	11.9300	11.9700	+9.716%	20	55	-58.229%
2025-07-11	10.9100	10.9100	10.9100	10.9100	-1.623%	1	35	-54.170%
2025-07-10	11.0900	11.0900	11.0900	11.0900	-20.842%	1	35	-54.914%
2025-06-30	13.7900	14.0100	13.7900	14.0100	-5.017%	2	35	-64.311%
2025-06-25	14.7500	14.7500	14.7500	14.7500	-1.667%	1	36	-66.102%
2025-06-24	15.0000	15.0000	15.0000	15.0000	-7.121%	1	36	-66.667%
2025-06-18	16.1500	16.1500	16.1500	16.1500	+0.623%	1	35	-69.040%
2025-06-16	16.0000	16.0500	16.0000	16.0500	-3.138%	20	35	-68.847%
2025-06-13	16.3100	16.5700	16.3100	16.5700	-44.656%	4	15	-69.825%
2025-04-28	29.9400	29.9400	29.9400	29.9400	+117.904%	2	15	-83.300%
2025-02-24	13.7400	13.7400	13.7400	13.7400	-7.785%	1	15	-63.610%
2025-02-19	14.9000	14.9000	14.9000	14.9000	-15.100%	1	15	-66.443%
2025-01-24	17.5200	17.5500	17.5200	17.5500	+0.862%	4	15	-71.510%
2025-01-14	17.4000	17.4000	17.4000	17.4000	+16.310%	12	13	-71.264%
2024-09-27	14.9600	14.9600	14.9600	14.9600	0.000%	2	1	-66.578%