Dark

TXN20270115P185
TXN Jan 15 2027 185.00 Put (TXN270115P00185000)
option OPRA

EOD

Jul 17, 2026

8.25+11.486%(+0.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.8000	8.2500	7.8000	8.2500	+11.486%	14	880	0.000%
2026-07-16	7.4000	7.4000	7.4000	7.4000	+9.630%	1	872	+11.486%
2026-07-15	6.4900	6.7500	6.4900	6.7500	+2.740%	3	871	+22.222%
2026-07-13	6.5700	6.5700	6.5700	6.5700	+5.968%	1	870	+25.571%
2026-07-10	6.2000	6.2000	6.2000	6.2000	-11.429%	1	870	+33.065%
2026-07-08	6.9500	7.0000	6.9500	7.0000	-6.040%	6	870	+17.857%
2026-07-07	7.7000	7.7000	7.3000	7.4500	+7.971%	4	870	+10.738%
2026-07-06	6.8500	6.9000	6.8000	6.9000	-13.208%	3	872	+19.565%
2026-07-02	7.9000	7.9500	7.9000	7.9500	+11.972%	9	865	+3.774%
2026-07-01	7.1000	7.1000	7.1000	7.1000	-2.069%	13	865	+16.197%
2026-06-30	7.2500	7.3000	7.2000	7.2500	+4.769%	7	875	+13.793%
2026-06-26	6.9200	6.9200	6.9200	6.9200	+14.380%	1	875	+19.220%
2026-06-25	6.1000	6.1000	5.9900	6.0500	-6.780%	4	875	+36.364%
2026-06-24	6.4900	6.4900	6.4900	6.4900	+41.087%	1	874	+27.119%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-19.298%	6	868	+79.348%
2026-06-15	5.7500	5.7500	5.7000	5.7000	-14.286%	2	868	+44.737%
2026-06-12	6.7000	6.8500	6.6500	6.6500	-10.738%	16	868	+24.060%
2026-06-09	7.4500	7.4500	7.4500	7.4500	+9.559%	15	868	+10.738%
2026-06-08	6.8000	6.8000	6.8000	6.8000	+12.397%	1	868	+21.324%
2026-06-04	6.0500	6.0500	6.0500	6.0500	+21.000%	3	869	+36.364%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-10.394%	1	866	+65.000%
2026-05-18	5.5800	5.5800	5.5800	5.5800	+10.495%	1	866	+47.849%
2026-05-14	4.1000	5.0500	4.1000	5.0500	-4.717%	43	867	+63.366%
2026-05-13	4.6000	5.3000	4.6000	5.3000	-4.505%	8	888	+55.660%
2026-05-08	5.5500	5.5500	5.5500	5.5500	-5.128%	44	888	+48.649%
2026-05-05	5.8500	5.8500	5.8500	5.8500	+7.537%	1	844	+41.026%
2026-05-04	5.4500	5.4500	5.4400	5.4400	-7.797%	5	843	+51.654%
2026-05-01	5.8500	5.9000	5.8500	5.9000	+3.147%	42	806	+39.831%
2026-04-27	5.7200	5.7200	5.7200	5.7200	-1.379%	2	806	+44.231%
2026-04-24	5.8000	5.8000	5.8000	5.8000	+5.263%	20	806	+42.241%
2026-04-23	6.0000	6.0000	5.3600	5.5100	-46.763%	508	786	+49.728%
2026-04-17	10.7300	10.8000	10.3500	10.3500	-12.288%	3	322	-20.290%
2026-04-16	12.5900	12.6000	11.8000	11.8000	-10.606%	8	324	-30.085%
2026-04-14	13.1700	13.2000	13.1700	13.2000	-3.650%	2	333	-37.500%
2026-04-09	14.2000	14.2000	13.7000	13.7000	-11.327%	142	332	-39.781%
2026-04-08	15.2000	15.4500	15.1500	15.4500	-17.819%	14	211	-46.602%
2026-04-07	18.8000	18.8000	18.8000	18.8000	+1.348%	1	208	-56.117%
2026-04-06	18.7500	18.7500	18.5500	18.5500	-2.368%	3	207	-55.526%
2026-04-02	21.2800	21.2800	19.0000	19.0000	-6.634%	14	211	-56.579%
2026-03-17	19.7000	20.7300	19.7000	20.3500	-7.078%	40	211	-59.459%
2026-03-13	21.6000	21.9000	21.6000	21.9000	+20.132%	12	183	-62.329%
2026-03-05	18.4500	18.4500	18.2300	18.2300	+37.585%	2	195	-54.745%
2026-02-23	13.2500	13.2500	13.2500	13.2500	-3.285%	2	195	-37.736%
2026-02-20	13.7500	13.7900	12.4000	13.7000	-2.491%	46	193	-39.781%
2026-02-19	13.9500	14.1300	13.9500	14.0500	+10.023%	38	172	-41.281%
2026-02-18	11.9000	12.8000	11.9000	12.7700	+5.800%	19	183	-35.395%
2026-02-17	12.9100	12.9500	12.0700	12.0700	+1.429%	8	187	-31.649%
2026-02-11	11.9000	11.9000	11.9000	11.9000	-11.852%	2	193	-30.672%
2026-02-04	13.5000	13.5000	13.5000	13.5000	-1.460%	1	191	-38.889%
2026-01-28	14.3400	14.4500	13.4700	13.7000	-36.309%	12	190	-39.781%
2026-01-20	21.7500	22.0000	21.4400	21.5100	+0.280%	8	186	-61.646%
2026-01-16	21.4000	21.4500	21.3000	21.4500	+2.927%	13	180	-61.538%
2026-01-14	20.8500	20.8500	20.8400	20.8400	-10.172%	43	180	-60.413%
2026-01-08	23.1500	23.2000	23.1000	23.2000	-19.023%	15	164	-64.440%
2025-12-31	28.6500	28.6500	28.6500	28.6500	+1.596%	1	161	-71.204%
2025-12-30	28.2000	28.2000	28.2000	28.2000	+2.545%	1	161	-70.745%
2025-12-24	27.5000	27.5000	27.5000	27.5000	+0.548%	1	160	-70.000%
2025-12-11	27.3500	27.3500	27.3500	27.3500	-26.380%	1	160	-69.835%
2025-11-25	37.1500	37.1500	37.1500	37.1500	+3.166%	1	160	-77.793%
2025-11-13	36.0100	36.0100	36.0100	36.0100	-5.262%	30	161	-77.090%
2025-11-11	38.0100	38.0100	38.0100	38.0100	+0.132%	47	84	-78.295%
2025-11-10	37.9600	37.9600	37.9600	37.9600	+17.523%	8	84	-78.267%
2025-10-24	32.2000	32.4000	32.0500	32.3000	+17.455%	4	84	-74.458%
2025-10-10	27.5000	27.5000	27.5000	27.5000	-2.413%	10	85	-70.000%
2025-10-07	27.8800	28.1800	27.8800	28.1800	+7.312%	2	90	-70.724%
2025-10-06	25.9000	26.2600	25.9000	26.2600	+1.390%	9	90	-68.583%
2025-10-03	25.9000	25.9000	25.9000	25.9000	+3.187%	10	85	-68.147%
2025-09-26	25.2600	25.4800	25.1000	25.1000	-3.647%	5	75	-67.131%
2025-09-25	25.9500	26.0500	25.9500	26.0500	+4.283%	11	71	-68.330%
2025-09-24	25.0000	25.0200	24.7300	24.9800	-2.802%	9	69	-66.974%
2025-09-23	25.7000	25.7000	25.7000	25.7000	-2.095%	25	64	-67.899%
2025-09-22	26.2500	26.2500	26.2500	26.2500	-3.315%	6	39	-68.571%
2025-09-19	27.1500	27.1500	27.1500	27.1500	+5.029%	5	38	-69.613%
2025-09-18	25.8500	25.8500	25.8500	25.8500	-1.711%	2	42	-68.085%
2025-09-17	26.3000	26.3000	26.3000	26.3000	-1.866%	2	40	-68.631%
2025-09-16	26.8000	26.8000	26.8000	26.8000	-4.217%	1	42	-69.216%
2025-09-15	27.9800	27.9800	27.9800	27.9800	+14.204%	1	42	-70.515%
2025-09-11	24.5000	24.5000	24.5000	24.5000	-1.369%	2	41	-66.327%
2025-09-10	24.6600	24.8400	24.6600	24.8400	+2.985%	2	39	-66.787%
2025-09-09	23.8400	24.1200	23.8400	24.1200	-1.752%	2	39	-65.796%
2025-09-08	24.5500	24.5500	24.5500	24.5500	+3.630%	5	38	-66.395%
2025-09-05	23.6500	23.8000	23.6500	23.6900	+2.112%	3	33	-65.175%
2025-09-04	23.2000	23.2000	23.2000	23.2000	+13.171%	5	32	-64.440%
2025-09-03	20.5000	20.5000	20.5000	20.5000	+6.494%	1	27	-59.756%
2025-09-02	19.2500	19.2500	19.2500	19.2500	-5.172%	2	27	-57.143%
2025-08-15	20.3000	20.3000	20.3000	20.3000	-3.333%	2	29	-59.360%
2025-08-14	20.8200	21.0000	20.8200	21.0000	+0.478%	2	27	-60.714%
2025-08-13	20.9000	20.9000	20.9000	20.9000	+2.703%	2	28	-60.526%
2025-08-12	20.3500	20.3500	20.3500	20.3500	-13.404%	1	28	-59.459%
2025-08-05	23.5000	23.5000	23.5000	23.5000	+10.588%	5	28	-64.894%
2025-07-29	21.2500	21.2500	21.2500	21.2500	-3.628%	25	26	-61.176%
2025-07-28	22.5000	22.5000	22.0500	22.0500	-8.696%	7	34	-62.585%
2025-07-24	24.1000	24.1500	24.1000	24.1500	+0.625%	2	31	-65.839%
2025-07-23	24.0000	24.0000	24.0000	24.0000	+51.899%	1	31	-65.625%
2025-07-21	15.7700	15.8000	15.7700	15.8000	+1.608%	25	30	-47.785%
2025-07-14	15.5500	15.5500	15.5500	15.5500	-18.072%	1	16	-46.945%
2025-06-30	18.7800	18.9800	18.7800	18.9800	-1.963%	2	16	-56.533%
2025-06-26	19.3700	19.3700	19.3600	19.3600	-14.412%	14	16	-57.386%
2025-06-13	22.6200	22.6200	22.6200	22.6200	+5.455%	6	20	-63.528%
2025-06-09	21.4500	21.4500	21.4500	21.4500	-31.140%	1	23	-61.538%
2025-05-23	31.1500	31.1500	31.1500	31.1500	+23.857%	6	21	-73.515%
2025-05-21	25.5000	25.5000	25.1500	25.1500	-45.147%	7	21	-67.197%
2025-04-10	41.6500	45.8500	41.6500	45.8500	+26.657%	4	23	-82.007%
2025-04-09	36.2300	36.2300	36.2000	36.2000	+86.694%	4	25	-77.210%
2025-02-20	19.3900	19.3900	19.3900	19.3900	-28.974%	3	23	-57.452%
2025-02-12	27.3000	27.3000	27.3000	27.3000	-1.087%	5	23	-69.780%
2025-02-05	27.6000	27.6000	27.6000	27.6000	+17.697%	1	28	-70.109%
2025-01-31	23.4500	23.4500	23.4500	23.4500	-13.469%	2	27	-64.819%
2025-01-29	27.1000	27.1000	27.1000	27.1000	+1.880%	1	28	-69.557%
2025-01-28	25.6000	26.6000	25.6000	26.6000	+5.976%	3	27	-68.985%
2025-01-27	24.7300	25.1000	24.7300	25.1000	+4.366%	6	19	-67.131%
2025-01-24	23.4800	24.3500	23.4800	24.0500	+3.798%	10	19	-65.696%
2024-12-26	23.1700	23.1700	23.1700	23.1700	+17.020%	14	14	-64.394%
2024-10-25	20.0000	20.0000	19.8000	19.8000	0.000%	4	1	-58.333%