Dark

TXN20270115P220
TXN Jan 15 2027 220.00 Put (TXN270115P00220000)
option OPRA

EOD

Sep 3, 2026

9.95-1.485%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.2500	10.4000	9.9500	9.9500	-1.485%	6	674	0.000%
2026-09-01	10.0000	10.5500	10.0000	10.1000	+17.442%	21	671	-1.485%
2026-08-31	8.7000	8.7000	8.6000	8.6000	-11.340%	4	652	+15.698%
2026-08-28	9.0500	10.0000	9.0500	9.7000	-11.416%	29	652	+2.577%
2026-08-25	10.9500	10.9500	10.9500	10.9500	+10.494%	1	643	-9.132%
2026-08-21	9.8300	9.9400	9.8300	9.9100	-1.393%	42	643	+0.404%
2026-08-20	10.0000	10.0500	10.0000	10.0500	+5.789%	10	638	-0.995%
2026-08-18	9.4500	9.5000	9.4500	9.5000	+25.828%	4	628	+4.737%
2026-08-17	7.6500	7.6500	7.5500	7.5500	-20.526%	9	627	+31.788%
2026-08-10	9.6700	9.6700	9.4500	9.5000	-5.000%	3	631	+4.737%
2026-08-07	10.5000	10.5000	10.0000	10.0000	-30.604%	5	631	-0.500%
2026-08-03	14.6000	14.6000	14.3000	14.4100	-0.962%	119	634	-30.951%
2026-07-29	14.9500	14.9500	14.5500	14.5500	+5.435%	21	559	-31.615%
2026-07-28	13.8000	13.8500	13.8000	13.8000	-2.817%	3	540	-27.899%
2026-07-24	14.0500	14.2000	13.9500	14.2000	+0.353%	15	538	-29.930%
2026-07-22	15.7600	15.7600	14.1500	14.1500	-6.291%	4	548	-29.682%
2026-07-21	15.5000	15.5000	15.0500	15.1000	-5.625%	34	548	-34.106%
2026-07-20	15.5000	16.0000	15.5000	16.0000	-4.478%	40	524	-37.813%
2026-07-17	16.2000	16.7500	16.2000	16.7500	+12.795%	33	518	-40.597%
2026-07-16	14.8400	14.8500	14.8400	14.8500	+7.220%	2	495	-32.997%
2026-07-15	13.9800	13.9800	13.8500	13.8500	0.000%	3	497	-28.159%
2026-07-13	13.7000	13.8500	13.2000	13.8500	+0.362%	16	496	-28.159%
2026-07-08	14.1000	14.2500	13.8000	13.8000	-9.508%	28	501	-27.899%
2026-07-07	15.9000	16.1300	15.2500	15.2500	+9.712%	6	513	-34.754%
2026-07-06	13.4500	13.9000	13.4500	13.9000	-1.767%	26	518	-28.417%
2026-07-01	14.1500	14.1500	14.1500	14.1500	-4.068%	15	544	-29.682%
2026-06-30	14.6500	14.7500	14.6500	14.7500	+4.093%	4	544	-32.542%
2026-06-26	14.0000	14.1700	14.0000	14.1700	+15.673%	62	542	-29.781%
2026-06-25	12.3000	12.3000	12.2500	12.2500	-1.210%	2	542	-18.776%
2026-06-23	12.4000	12.4000	12.4000	12.4000	+24.874%	10	541	-19.758%
2026-06-18	9.9300	9.9300	9.9300	9.9300	-15.489%	25	573	+0.201%
2026-06-15	11.8500	11.8500	11.7500	11.7500	-21.667%	2	573	-15.319%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-18.256%	1	573	-33.667%
2026-06-09	14.2000	18.3500	14.2000	18.3500	+27.078%	16	573	-45.777%
2026-06-08	14.4500	14.4500	14.4400	14.4400	+3.885%	2	573	-31.094%
2026-06-01	13.9000	13.9000	13.9000	13.9000	+15.833%	10	574	-28.417%
2026-05-29	11.6000	12.0000	11.6000	12.0000	+11.214%	3	564	-17.083%
2026-05-28	10.7300	10.7900	10.7300	10.7900	-1.461%	12	561	-7.785%
2026-05-21	10.9500	10.9500	10.9500	10.9500	-9.877%	4	561	-9.132%
2026-05-19	12.3300	12.3300	12.1500	12.1500	+18.076%	2	561	-18.107%
2026-05-13	10.2400	10.2900	10.2400	10.2900	-9.737%	3	565	-3.304%
2026-05-12	11.4000	11.4000	11.4000	11.4000	+0.885%	1	565	-12.719%
2026-05-11	11.5000	11.5000	11.3000	11.3000	-3.419%	11	565	-11.947%
2026-05-08	11.7000	11.7000	11.7000	11.7000	-5.109%	32	562	-14.957%
2026-05-07	12.3300	12.3300	12.3300	12.3300	-2.143%	2	530	-19.303%
2026-05-01	12.3000	12.6000	12.3000	12.6000	+4.913%	32	498	-21.032%
2026-04-30	12.4000	12.7500	11.9900	12.0100	-10.706%	85	498	-17.152%
2026-04-27	12.6700	13.4500	12.6700	13.4500	+6.916%	3	449	-26.022%
2026-04-24	12.5500	12.8300	11.6000	12.5800	+3.881%	27	449	-20.906%
2026-04-23	11.7500	12.1100	11.7500	12.1100	-42.742%	27	433	-17.836%
2026-04-21	21.1500	21.1500	21.1500	21.1500	-0.330%	4	416	-52.955%
2026-04-20	21.2200	21.2200	21.2200	21.2200	-5.352%	1	416	-53.110%
2026-04-17	22.1000	22.4200	22.1000	22.4200	-17.300%	27	416	-55.620%
2026-04-14	28.0000	28.0000	27.1100	27.1100	-2.059%	4	394	-63.298%
2026-04-13	29.2500	29.2500	27.6800	27.6800	-2.363%	2	390	-64.053%
2026-04-10	28.6000	28.6000	28.3500	28.3500	-1.220%	2	390	-64.903%
2026-04-09	28.7000	28.7000	28.7000	28.7000	-22.849%	1	390	-65.331%
2026-04-07	37.1500	37.2000	37.1500	37.2000	-6.179%	2	389	-73.253%
2026-03-18	39.3000	39.6500	39.3000	39.6500	+0.609%	55	388	-74.905%
2026-03-17	39.4100	39.4100	39.4100	39.4100	+26.517%	10	398	-74.753%
2026-02-26	31.1500	31.1500	31.1500	31.1500	+1.797%	1	398	-68.058%
2026-02-25	30.6000	30.6000	30.6000	30.6000	-0.971%	9	389	-67.484%
2026-02-24	31.0600	31.7000	30.9000	30.9000	+9.964%	7	389	-67.799%
2026-02-20	28.0000	28.1000	28.0000	28.1000	-0.178%	3	387	-64.591%
2026-02-19	28.1500	28.1500	28.1500	28.1500	+4.259%	1	387	-64.654%
2026-02-18	25.8500	27.1000	25.7500	27.0000	+2.857%	29	386	-63.148%
2026-02-17	26.1500	26.5000	26.1500	26.2500	+0.962%	40	364	-62.095%
2026-02-13	27.0000	27.0000	25.9000	26.0000	+5.691%	19	321	-61.731%
2026-02-12	24.6000	24.6000	24.6000	24.6000	-1.992%	1	321	-59.553%
2026-02-11	25.1000	25.1000	25.1000	25.1000	-6.865%	1	320	-60.359%
2026-02-10	27.9500	28.0500	26.9500	26.9500	-4.263%	31	319	-63.080%
2026-02-09	28.1500	28.1500	28.1500	28.1500	+0.357%	8	290	-64.654%
2026-02-06	28.0500	28.0500	28.0500	28.0500	+3.125%	1	282	-64.528%
2026-02-05	28.0500	28.3500	27.2000	27.2000	+1.493%	11	281	-63.419%
2026-02-04	26.8000	26.8000	26.8000	26.8000	+3.276%	2	270	-62.873%
2026-02-03	26.4000	26.4000	24.9500	25.9500	-2.075%	16	268	-61.657%
2026-02-02	26.5000	26.6500	26.5000	26.5000	-9.091%	9	255	-62.453%
2026-01-30	29.2000	29.3500	29.0000	29.1500	+4.107%	22	246	-65.866%
2026-01-29	28.8500	28.8500	28.0000	28.0000	-5.565%	13	229	-64.464%
2026-01-28	30.1000	30.5000	29.6000	29.6500	-23.974%	25	222	-66.442%
2026-01-26	39.3200	39.5000	39.0000	39.0000	-23.153%	26	204	-74.487%
2026-01-05	50.7500	50.7500	50.7500	50.7500	-3.425%	2	199	-80.394%
2025-12-16	52.5000	52.5500	52.5000	52.5500	+5.884%	2	199	-81.066%
2025-12-09	49.5000	49.6300	49.5000	49.6300	-5.359%	2	200	-79.952%
2025-12-02	56.4600	56.4600	52.4400	52.4400	-12.789%	19	200	-81.026%
2025-11-26	60.1300	60.1300	60.1300	60.1300	-7.350%	13	200	-83.453%
2025-11-21	66.0600	66.0900	64.2500	64.9000	-3.423%	25	200	-84.669%
2025-11-17	67.2000	67.2000	67.2000	67.2000	+2.221%	2	225	-85.193%
2025-11-14	65.6800	65.7400	65.6800	65.7400	+18.408%	3	225	-84.865%
2025-10-22	62.0200	62.0200	55.5200	55.5200	+12.617%	39	227	-82.079%
2025-10-07	49.3000	49.3000	49.3000	49.3000	+3.680%	1	203	-79.817%
2025-10-06	47.5500	47.5500	47.5500	47.5500	-3.939%	1	203	-79.075%
2025-10-01	49.1500	50.1000	49.1500	49.5000	+5.431%	4	202	-79.899%
2025-09-30	47.5000	47.6000	46.9500	46.9500	+2.065%	7	198	-78.807%
2025-09-29	45.1500	46.0000	45.1500	46.0000	-3.967%	6	191	-78.370%
2025-09-25	47.9000	47.9000	47.9000	47.9000	+3.725%	1	186	-79.228%
2025-09-24	46.0100	46.1800	46.0100	46.1800	-7.362%	2	186	-78.454%
2025-09-19	49.8500	49.8500	49.8500	49.8500	+4.617%	1	187	-80.040%
2025-09-18	47.6500	47.6500	47.6500	47.6500	-4.028%	1	186	-79.119%
2025-09-16	49.4400	49.8500	49.4400	49.6500	+10.579%	3	186	-79.960%
2025-09-04	44.9000	44.9000	44.9000	44.9000	+20.796%	4	185	-77.840%
2025-09-02	37.0500	37.1700	37.0500	37.1700	+12.466%	2	182	-73.231%
2025-08-28	33.0500	33.0500	33.0500	33.0500	-0.602%	3	183	-69.894%
2025-08-27	33.2500	33.2500	33.2500	33.2500	-14.392%	2	186	-70.075%
2025-08-15	38.8400	38.8400	38.8400	38.8400	-12.562%	10	188	-74.382%
2025-07-23	43.4000	44.5000	43.4000	44.4200	+47.477%	21	198	-77.600%
2025-07-17	30.1200	30.1200	30.1200	30.1200	-4.076%	1	177	-66.965%
2025-07-16	31.4000	31.4000	31.4000	31.4000	+10.876%	1	177	-68.312%
2025-07-11	28.3200	28.3200	28.3200	28.3200	-6.380%	1	176	-64.866%
2025-07-09	30.3500	30.3500	30.2500	30.2500	-24.507%	5	175	-67.107%
2025-06-13	39.7500	40.0700	39.7500	40.0700	+4.431%	4	170	-75.168%
2025-06-09	38.3700	38.3700	38.3700	38.3700	-25.927%	150	170	-74.068%
2025-04-01	51.8000	51.8000	51.8000	51.8000	+26.712%	1	20	-80.792%
2025-03-04	40.8800	40.8800	40.8800	40.8800	+16.633%	1	19	-75.660%
2025-02-21	35.0500	35.0500	35.0500	35.0500	+0.143%	2	19	-71.612%
2024-10-30	35.0000	35.0000	35.0000	35.0000	-11.705%	1	19	-71.571%
2024-10-08	39.3000	40.1800	39.3000	39.6400	0.000%	35	18	-74.899%