Dark

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

EOD

Jul 21, 2026

15.10-5.625%(-0.90)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	15.5000	15.5000	15.0500	15.1000	-5.625%	34	548	0.000%
2026-07-20	15.5000	16.0000	15.5000	16.0000	-4.478%	40	524	-5.625%
2026-07-17	16.2000	16.7500	16.2000	16.7500	+12.795%	33	518	-9.851%
2026-07-16	14.8400	14.8500	14.8400	14.8500	+7.220%	2	495	+1.684%
2026-07-15	13.9800	13.9800	13.8500	13.8500	0.000%	3	497	+9.025%
2026-07-13	13.7000	13.8500	13.2000	13.8500	+0.362%	16	496	+9.025%
2026-07-08	14.1000	14.2500	13.8000	13.8000	-9.508%	28	501	+9.420%
2026-07-07	15.9000	16.1300	15.2500	15.2500	+9.712%	6	513	-0.984%
2026-07-06	13.4500	13.9000	13.4500	13.9000	-1.767%	26	518	+8.633%
2026-07-01	14.1500	14.1500	14.1500	14.1500	-4.068%	15	544	+6.714%
2026-06-30	14.6500	14.7500	14.6500	14.7500	+4.093%	4	544	+2.373%
2026-06-26	14.0000	14.1700	14.0000	14.1700	+15.673%	62	542	+6.563%
2026-06-25	12.3000	12.3000	12.2500	12.2500	-1.210%	2	542	+23.265%
2026-06-23	12.4000	12.4000	12.4000	12.4000	+24.874%	10	541	+21.774%
2026-06-18	9.9300	9.9300	9.9300	9.9300	-15.489%	25	573	+52.064%
2026-06-15	11.8500	11.8500	11.7500	11.7500	-21.667%	2	573	+28.511%
2026-06-11	15.0000	15.0000	15.0000	15.0000	-18.256%	1	573	+0.667%
2026-06-09	14.2000	18.3500	14.2000	18.3500	+27.078%	16	573	-17.711%
2026-06-08	14.4500	14.4500	14.4400	14.4400	+3.885%	2	573	+4.571%
2026-06-01	13.9000	13.9000	13.9000	13.9000	+15.833%	10	574	+8.633%
2026-05-29	11.6000	12.0000	11.6000	12.0000	+11.214%	3	564	+25.833%
2026-05-28	10.7300	10.7900	10.7300	10.7900	-1.461%	12	561	+39.944%
2026-05-21	10.9500	10.9500	10.9500	10.9500	-9.877%	4	561	+37.900%
2026-05-19	12.3300	12.3300	12.1500	12.1500	+18.076%	2	561	+24.280%
2026-05-13	10.2400	10.2900	10.2400	10.2900	-9.737%	3	565	+46.744%
2026-05-12	11.4000	11.4000	11.4000	11.4000	+0.885%	1	565	+32.456%
2026-05-11	11.5000	11.5000	11.3000	11.3000	-3.419%	11	565	+33.628%
2026-05-08	11.7000	11.7000	11.7000	11.7000	-5.109%	32	562	+29.060%
2026-05-07	12.3300	12.3300	12.3300	12.3300	-2.143%	2	530	+22.466%
2026-05-01	12.3000	12.6000	12.3000	12.6000	+4.913%	32	498	+19.841%
2026-04-30	12.4000	12.7500	11.9900	12.0100	-10.706%	85	498	+25.729%
2026-04-27	12.6700	13.4500	12.6700	13.4500	+6.916%	3	449	+12.268%
2026-04-24	12.5500	12.8300	11.6000	12.5800	+3.881%	27	449	+20.032%
2026-04-23	11.7500	12.1100	11.7500	12.1100	-42.742%	27	433	+24.690%
2026-04-21	21.1500	21.1500	21.1500	21.1500	-0.330%	4	416	-28.605%
2026-04-20	21.2200	21.2200	21.2200	21.2200	-5.352%	1	416	-28.841%
2026-04-17	22.1000	22.4200	22.1000	22.4200	-17.300%	27	416	-32.649%
2026-04-14	28.0000	28.0000	27.1100	27.1100	-2.059%	4	394	-44.301%
2026-04-13	29.2500	29.2500	27.6800	27.6800	-2.363%	2	390	-45.448%
2026-04-10	28.6000	28.6000	28.3500	28.3500	-1.220%	2	390	-46.737%
2026-04-09	28.7000	28.7000	28.7000	28.7000	-22.849%	1	390	-47.387%
2026-04-07	37.1500	37.2000	37.1500	37.2000	-6.179%	2	389	-59.409%
2026-03-18	39.3000	39.6500	39.3000	39.6500	+0.609%	55	388	-61.917%
2026-03-17	39.4100	39.4100	39.4100	39.4100	+26.517%	10	398	-61.685%
2026-02-26	31.1500	31.1500	31.1500	31.1500	+1.797%	1	398	-51.525%
2026-02-25	30.6000	30.6000	30.6000	30.6000	-0.971%	9	389	-50.654%
2026-02-24	31.0600	31.7000	30.9000	30.9000	+9.964%	7	389	-51.133%
2026-02-20	28.0000	28.1000	28.0000	28.1000	-0.178%	3	387	-46.263%
2026-02-19	28.1500	28.1500	28.1500	28.1500	+4.259%	1	387	-46.359%
2026-02-18	25.8500	27.1000	25.7500	27.0000	+2.857%	29	386	-44.074%
2026-02-17	26.1500	26.5000	26.1500	26.2500	+0.962%	40	364	-42.476%
2026-02-13	27.0000	27.0000	25.9000	26.0000	+5.691%	19	321	-41.923%
2026-02-12	24.6000	24.6000	24.6000	24.6000	-1.992%	1	321	-38.618%
2026-02-11	25.1000	25.1000	25.1000	25.1000	-6.865%	1	320	-39.841%
2026-02-10	27.9500	28.0500	26.9500	26.9500	-4.263%	31	319	-43.970%
2026-02-09	28.1500	28.1500	28.1500	28.1500	+0.357%	8	290	-46.359%
2026-02-06	28.0500	28.0500	28.0500	28.0500	+3.125%	1	282	-46.168%
2026-02-05	28.0500	28.3500	27.2000	27.2000	+1.493%	11	281	-44.485%
2026-02-04	26.8000	26.8000	26.8000	26.8000	+3.276%	2	270	-43.657%
2026-02-03	26.4000	26.4000	24.9500	25.9500	-2.075%	16	268	-41.811%
2026-02-02	26.5000	26.6500	26.5000	26.5000	-9.091%	9	255	-43.019%
2026-01-30	29.2000	29.3500	29.0000	29.1500	+4.107%	22	246	-48.199%
2026-01-29	28.8500	28.8500	28.0000	28.0000	-5.565%	13	229	-46.071%
2026-01-28	30.1000	30.5000	29.6000	29.6500	-23.974%	25	222	-49.073%
2026-01-26	39.3200	39.5000	39.0000	39.0000	-23.153%	26	204	-61.282%
2026-01-05	50.7500	50.7500	50.7500	50.7500	-3.425%	2	199	-70.246%
2025-12-16	52.5000	52.5500	52.5000	52.5500	+5.884%	2	199	-71.265%
2025-12-09	49.5000	49.6300	49.5000	49.6300	-5.359%	2	200	-69.575%
2025-12-02	56.4600	56.4600	52.4400	52.4400	-12.789%	19	200	-71.205%
2025-11-26	60.1300	60.1300	60.1300	60.1300	-7.350%	13	200	-74.888%
2025-11-21	66.0600	66.0900	64.2500	64.9000	-3.423%	25	200	-76.733%
2025-11-17	67.2000	67.2000	67.2000	67.2000	+2.221%	2	225	-77.530%
2025-11-14	65.6800	65.7400	65.6800	65.7400	+18.408%	3	225	-77.031%
2025-10-22	62.0200	62.0200	55.5200	55.5200	+12.617%	39	227	-72.803%
2025-10-07	49.3000	49.3000	49.3000	49.3000	+3.680%	1	203	-69.371%
2025-10-06	47.5500	47.5500	47.5500	47.5500	-3.939%	1	203	-68.244%
2025-10-01	49.1500	50.1000	49.1500	49.5000	+5.431%	4	202	-69.495%
2025-09-30	47.5000	47.6000	46.9500	46.9500	+2.065%	7	198	-67.838%
2025-09-29	45.1500	46.0000	45.1500	46.0000	-3.967%	6	191	-67.174%
2025-09-25	47.9000	47.9000	47.9000	47.9000	+3.725%	1	186	-68.476%
2025-09-24	46.0100	46.1800	46.0100	46.1800	-7.362%	2	186	-67.302%
2025-09-19	49.8500	49.8500	49.8500	49.8500	+4.617%	1	187	-69.709%
2025-09-18	47.6500	47.6500	47.6500	47.6500	-4.028%	1	186	-68.311%
2025-09-16	49.4400	49.8500	49.4400	49.6500	+10.579%	3	186	-69.587%
2025-09-04	44.9000	44.9000	44.9000	44.9000	+20.796%	4	185	-66.370%
2025-09-02	37.0500	37.1700	37.0500	37.1700	+12.466%	2	182	-59.376%
2025-08-28	33.0500	33.0500	33.0500	33.0500	-0.602%	3	183	-54.312%
2025-08-27	33.2500	33.2500	33.2500	33.2500	-14.392%	2	186	-54.586%
2025-08-15	38.8400	38.8400	38.8400	38.8400	-12.562%	10	188	-61.123%
2025-07-23	43.4000	44.5000	43.4000	44.4200	+47.477%	21	198	-66.006%
2025-07-17	30.1200	30.1200	30.1200	30.1200	-4.076%	1	177	-49.867%
2025-07-16	31.4000	31.4000	31.4000	31.4000	+10.876%	1	177	-51.911%
2025-07-11	28.3200	28.3200	28.3200	28.3200	-6.380%	1	176	-46.681%
2025-07-09	30.3500	30.3500	30.2500	30.2500	-24.507%	5	175	-50.083%
2025-06-13	39.7500	40.0700	39.7500	40.0700	+4.431%	4	170	-62.316%
2025-06-09	38.3700	38.3700	38.3700	38.3700	-25.927%	150	170	-60.646%
2025-04-01	51.8000	51.8000	51.8000	51.8000	+26.712%	1	20	-70.849%
2025-03-04	40.8800	40.8800	40.8800	40.8800	+16.633%	1	19	-63.063%
2025-02-21	35.0500	35.0500	35.0500	35.0500	+0.143%	2	19	-56.919%
2024-10-30	35.0000	35.0000	35.0000	35.0000	-11.705%	1	19	-56.857%
2024-10-08	39.3000	40.1800	39.3000	39.6400	0.000%	35	18	-61.907%