Dark

TXN20270115P200
TXN Jan 15 2027 200.00 Put (TXN270115P00200000)
option OPRA

EOD

Jul 21, 2026

9.35-9.223%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	9.3500	9.3500	9.3500	9.3500	-9.223%	1	642	0.000%
2026-07-20	10.1000	10.3000	10.1000	10.3000	-9.649%	38	641	-9.223%
2026-07-17	11.4000	11.4000	11.4000	11.4000	+10.358%	2	632	-17.982%
2026-07-16	10.0500	10.3300	10.0500	10.3300	+21.816%	2	630	-9.487%
2026-07-15	8.5000	8.5000	8.4800	8.4800	-10.737%	10	630	+10.259%
2026-07-08	9.4000	9.5000	9.4000	9.5000	-7.317%	3	636	-1.579%
2026-07-07	10.7500	10.7500	10.2000	10.2500	+7.895%	3	635	-8.780%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+4.396%	3	636	-1.579%
2026-07-02	9.1000	9.1000	9.1000	9.1000	-8.081%	50	596	+2.747%
2026-06-30	10.2900	10.2900	9.9000	9.9000	+0.508%	59	596	-5.556%
2026-06-26	9.8500	9.8500	9.8500	9.8500	+49.242%	1	627	-5.076%
2026-06-23	6.6000	6.6000	6.6000	6.6000	+2.484%	3	626	+41.667%
2026-06-18	7.7000	7.7000	6.4400	6.4400	-38.373%	108	671	+45.186%
2026-06-09	9.2200	10.4500	9.2200	10.4500	+32.278%	2	671	-10.526%
2026-05-29	7.9000	7.9000	7.9000	7.9000	+9.722%	2	670	+18.354%
2026-05-28	7.3000	7.3000	7.2000	7.2000	+12.500%	95	668	+29.861%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-9.732%	1	659	+46.094%
2026-05-21	7.0900	7.0900	7.0900	7.0900	-8.516%	2	658	+31.876%
2026-05-20	7.7500	7.7500	7.7500	7.7500	-3.125%	1	658	+20.645%
2026-05-15	7.9500	8.0000	7.9300	8.0000	+13.475%	10	657	+16.875%
2026-05-14	7.0600	7.0600	7.0500	7.0500	+6.015%	19	651	+32.624%
2026-05-13	6.6500	6.6500	6.6500	6.6500	-8.276%	2	662	+40.602%
2026-05-12	7.2500	7.2500	7.2500	7.2500	-2.027%	1	662	+28.966%
2026-05-11	7.1000	7.7600	7.1000	7.4000	-1.333%	6	662	+26.351%
2026-05-08	7.4200	7.5000	7.3700	7.5000	-9.639%	3	654	+24.667%
2026-05-07	8.3000	8.3000	8.3000	8.3000	+5.732%	1	653	+12.651%
2026-05-04	7.9900	7.9900	7.8500	7.8500	0.000%	2	652	+19.108%
2026-05-01	7.8600	7.8600	7.7800	7.8500	+1.684%	101	663	+19.108%
2026-04-30	7.9000	7.9000	7.7200	7.7200	-8.205%	53	663	+21.114%
2026-04-29	8.4100	8.4100	8.4100	8.4100	-6.556%	1	613	+11.177%
2026-04-28	8.8300	9.0000	8.8300	9.0000	+4.651%	3	612	+3.889%
2026-04-27	8.6000	8.6000	8.6000	8.6000	+10.256%	1	612	+8.721%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-1.887%	2	612	+19.872%
2026-04-23	7.8000	7.9500	7.8000	7.9500	-40.360%	4	612	+17.610%
2026-04-22	13.3300	13.3300	13.3300	13.3300	-5.125%	1	615	-29.857%
2026-04-21	14.1000	14.1500	14.0000	14.0500	+1.444%	34	599	-33.452%
2026-04-20	13.8800	13.8800	13.8200	13.8500	-6.734%	103	599	-32.491%
2026-04-17	14.5500	14.8500	14.5500	14.8500	-20.588%	21	517	-37.037%
2026-04-14	18.7000	18.7000	18.7000	18.7000	-1.475%	1	508	-50.000%
2026-04-09	19.3500	19.3500	18.9800	18.9800	-10.640%	2	508	-50.738%
2026-04-08	21.4500	21.5000	21.2400	21.2400	-15.881%	10	507	-55.979%
2026-04-07	26.1500	26.1500	25.2500	25.2500	-0.591%	3	500	-62.970%
2026-03-25	25.4000	25.4000	25.4000	25.4000	-19.416%	6	500	-63.189%
2026-03-19	31.5200	31.5200	31.5200	31.5200	+13.996%	2	503	-70.336%
2026-03-18	27.6500	27.6500	27.6500	27.6500	-1.356%	56	503	-66.184%
2026-03-12	28.0300	28.0300	28.0300	28.0300	+6.376%	2	559	-66.643%
2026-03-11	25.8500	26.7000	25.8500	26.3500	-2.768%	13	559	-64.516%
2026-03-05	25.5000	27.1000	25.5000	27.1000	+13.389%	4	556	-65.498%
2026-03-03	23.6500	23.9000	23.3500	23.9000	+9.132%	5	554	-60.879%
2026-03-02	21.9000	21.9000	21.9000	21.9000	+19.346%	1	550	-57.306%
2026-02-23	18.3500	18.3500	18.3500	18.3500	-4.377%	7	550	-49.046%
2026-02-20	19.1500	19.2400	19.1500	19.1900	+4.293%	136	543	-51.277%
2026-02-18	18.4000	18.4000	18.4000	18.4000	+3.081%	7	498	-49.185%
2026-02-17	17.5600	17.8500	17.5600	17.8500	+2.000%	350	491	-47.619%
2026-02-13	17.7500	17.8000	17.4500	17.5000	-2.507%	8	133	-46.571%
2026-02-06	17.8000	17.9500	17.7000	17.9500	-6.119%	10	133	-47.911%
2026-02-05	19.1200	19.1200	19.1200	19.1200	+7.115%	2	123	-51.098%
2026-02-04	17.8500	17.8500	17.8500	17.8500	+2.586%	1	121	-47.619%
2026-02-03	16.9300	17.4000	16.9300	17.4000	-2.247%	3	121	-46.264%
2026-02-02	17.8000	17.8000	17.8000	17.8000	-6.757%	1	119	-47.472%
2026-01-29	19.0900	19.0900	19.0900	19.0900	-4.550%	1	118	-51.021%
2026-01-28	20.7000	20.7000	20.0000	20.0000	-25.926%	2	118	-53.250%
2026-01-27	26.8300	27.0000	26.8300	27.0000	-12.480%	41	117	-65.370%
2026-01-20	29.5500	30.8500	29.5500	30.8500	+7.491%	5	133	-69.692%
2026-01-15	28.7000	28.7000	28.7000	28.7000	-9.464%	1	131	-67.422%
2026-01-07	31.7000	31.7000	31.7000	31.7000	+7.458%	1	130	-70.505%
2026-01-06	29.5000	29.5000	29.5000	29.5000	-17.598%	1	130	-68.305%
2025-12-22	35.9000	35.9000	35.8000	35.8000	-26.383%	8	130	-73.883%
2025-11-11	48.6300	48.6300	48.6300	48.6300	+1.566%	1	130	-80.773%
2025-10-31	47.8800	47.8800	47.8800	47.8800	+13.702%	1	130	-80.472%
2025-10-24	42.1100	42.1100	42.1100	42.1100	-2.070%	1	130	-77.796%
2025-10-22	43.9300	43.9300	43.0000	43.0000	+20.112%	2	129	-78.256%
2025-10-21	36.0500	36.0500	35.8000	35.8000	-0.279%	2	129	-73.883%
2025-10-08	35.5500	35.9000	35.5500	35.9000	-4.673%	2	128	-73.955%
2025-10-07	36.2000	37.6600	36.2000	37.6600	+9.159%	4	130	-75.173%
2025-10-06	34.5000	34.5000	34.5000	34.5000	+2.832%	1	130	-72.899%
2025-10-02	33.5500	33.5500	33.5500	33.5500	-1.757%	1	130	-72.131%
2025-09-23	34.1700	34.1700	34.1500	34.1500	0.000%	2	129	-72.621%
2025-09-18	34.2500	34.2500	34.1500	34.1500	-2.121%	2	129	-72.621%
2025-09-17	34.6600	34.8900	34.6600	34.8900	-4.043%	2	129	-73.201%
2025-09-16	35.9800	36.3600	35.9800	36.3600	+39.578%	2	129	-74.285%
2025-09-02	26.0500	26.0500	26.0500	26.0500	+10.851%	3	129	-64.107%
2025-08-27	23.4000	23.5000	23.4000	23.5000	+2.890%	11	126	-60.213%
2025-08-26	22.7500	22.8400	22.7500	22.8400	-1.679%	2	125	-59.063%
2025-08-25	23.2000	23.2300	23.2000	23.2300	+4.170%	2	125	-59.750%
2025-08-22	22.4000	22.4000	22.3000	22.3000	-12.515%	69	125	-58.072%
2025-08-20	25.8200	25.8200	25.4800	25.4900	-3.080%	7	107	-63.319%
2025-08-19	26.3000	26.3000	26.3000	26.3000	-3.522%	10	113	-64.449%
2025-08-15	27.2900	27.2900	27.2600	27.2600	-4.284%	5	121	-65.701%
2025-08-13	28.3600	28.4800	28.3600	28.4800	-4.333%	2	124	-67.170%
2025-08-11	29.7700	29.7700	29.7700	29.7700	-15.402%	1	124	-68.593%
2025-08-01	35.1900	35.1900	35.1900	35.1900	+11.537%	1	123	-73.430%
2025-07-25	31.8000	31.8000	31.3500	31.5500	+0.446%	56	124	-70.365%
2025-07-24	31.4100	31.4100	31.4100	31.4100	-0.884%	5	74	-70.232%
2025-07-23	30.9600	32.2200	30.9600	31.6900	+45.367%	26	69	-70.495%
2025-07-16	21.8000	21.8000	21.8000	21.8000	-12.695%	3	45	-57.110%
2025-06-30	24.8200	24.9700	24.8200	24.9700	-4.146%	2	43	-62.555%
2025-06-25	26.0500	26.0500	26.0500	26.0500	-10.172%	1	43	-64.107%
2025-06-17	29.0000	29.0000	29.0000	29.0000	-0.378%	4	43	-67.759%
2025-06-13	28.8200	29.1100	28.8200	29.1100	-35.311%	4	40	-67.880%
2025-04-09	45.0000	45.0000	45.0000	45.0000	-19.643%	1	40	-79.222%
2025-04-07	56.0000	56.0000	56.0000	56.0000	+50.134%	1	40	-83.304%
2025-04-02	37.3000	37.3000	37.3000	37.3000	+5.219%	1	40	-74.933%
2025-03-27	35.4500	35.4500	35.4500	35.4500	+36.767%	2	40	-73.625%
2025-02-20	25.9200	25.9200	25.9200	25.9200	-4.354%	2	40	-63.927%
2025-01-23	27.1000	27.1000	27.1000	27.1000	-16.538%	1	42	-65.498%
2025-01-16	31.8900	32.4700	31.8900	32.4700	+14.452%	2	42	-71.204%
2025-01-15	28.3700	28.3700	28.3700	28.3700	-8.690%	1	41	-67.043%
2025-01-08	31.5500	31.5500	31.0700	31.0700	+2.036%	2	41	-69.907%
2025-01-06	30.4500	30.4500	30.4500	30.4500	-3.425%	1	41	-69.294%
2024-12-12	31.5300	31.5300	31.5300	31.5300	+24.134%	10	40	-70.346%
2024-11-14	25.6000	25.6000	25.4000	25.4000	-2.682%	30	30	-63.189%
2024-10-25	26.0500	26.1000	26.0500	26.1000	0.000%	4	1	-64.176%