Dark

TXN20270115P240
TXN Jan 15 2027 240.00 Put (TXN270115P00240000)
option OPRA

EOD

Sep 3, 2026

17.12+2.823%(+0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.7500	18.7500	16.8500	17.1200	+2.823%	4	850	0.000%
2026-09-02	17.5000	17.5000	16.5500	16.6500	-4.639%	6	848	+2.823%
2026-09-01	17.5000	17.9000	16.9500	17.4600	+16.013%	132	848	-1.947%
2026-08-31	15.0500	15.0500	15.0500	15.0500	-1.311%	1	725	+13.754%
2026-08-28	15.6500	15.6500	15.2000	15.2500	-0.651%	5	725	+12.262%
2026-08-27	15.3500	15.3500	15.3500	15.3500	-4.063%	20	722	+11.531%
2026-08-26	16.0000	16.0000	15.8500	16.0000	-7.781%	54	742	+7.000%
2026-08-25	17.3500	17.3500	17.3500	17.3500	-1.755%	1	714	-1.326%
2026-08-24	18.3000	18.3000	17.6600	17.6600	+6.707%	2	715	-3.058%
2026-08-21	16.3500	16.7000	16.3500	16.5500	+3.438%	121	715	+3.444%
2026-08-20	16.4300	16.8700	15.8500	16.0000	+9.589%	24	601	+7.000%
2026-08-18	14.3800	14.7500	14.3800	14.6000	+18.219%	67	594	+17.260%
2026-08-17	12.2500	12.3500	12.2500	12.3500	-14.533%	2	572	+38.623%
2026-08-14	13.8500	14.4500	13.8500	14.4500	+1.761%	2	574	+18.478%
2026-08-13	14.3500	14.4000	14.1000	14.2000	+1.068%	42	575	+20.563%
2026-08-12	14.1000	14.1500	13.8500	14.0500	-3.436%	30	544	+21.851%
2026-08-11	14.5500	14.6000	14.3500	14.5500	-5.519%	31	553	+17.663%
2026-08-10	15.4000	15.4000	15.4000	15.4000	-0.965%	2	526	+11.169%
2026-08-07	16.7000	16.8500	15.4000	15.5500	-8.151%	71	526	+10.096%
2026-08-06	16.8000	16.9300	16.6000	16.9300	-5.682%	6	461	+1.122%
2026-08-05	17.9500	18.7500	17.8500	17.9500	+1.412%	18	462	-4.624%
2026-08-04	17.7000	17.7000	17.7000	17.7000	-16.509%	5	444	-3.277%
2026-08-03	21.5000	21.5500	21.2000	21.2000	+8.053%	34	439	-19.245%
2026-07-31	19.9800	19.9800	19.6200	19.6200	+0.102%	3	408	-12.742%
2026-07-30	19.7000	19.7500	19.5500	19.6000	-9.259%	13	408	-12.653%
2026-07-29	21.6000	21.6000	21.6000	21.6000	+3.103%	1	397	-20.741%
2026-07-27	20.9500	20.9500	20.9500	20.9500	+1.946%	8	397	-18.282%
2026-07-24	21.5000	22.4500	20.5500	20.5500	-5.300%	46	390	-16.691%
2026-07-23	20.8000	21.7000	20.7000	21.7000	+4.578%	6	358	-21.106%
2026-07-22	21.8500	22.0000	20.7500	20.7500	+1.368%	7	352	-17.494%
2026-07-21	20.4700	20.4700	20.4700	20.4700	-13.079%	1	345	-16.365%
2026-07-17	23.9000	23.9000	23.2500	23.5500	+20.769%	48	344	-27.304%
2026-07-13	19.5000	19.5000	19.5000	19.5000	-14.097%	3	344	-12.205%
2026-07-02	22.7000	22.7000	22.7000	22.7000	+11.603%	1	344	-24.581%
2026-07-01	20.4500	20.4500	20.3400	20.3400	-0.392%	2	344	-15.831%
2026-06-26	20.4200	20.4200	20.4200	20.4200	+45.857%	2	344	-16.161%
2026-06-22	14.0000	14.0000	14.0000	14.0000	-4.437%	2	342	+22.286%
2026-06-18	14.6500	14.6500	14.6500	14.6500	-31.382%	8	345	+16.860%
2026-06-11	21.3500	21.3500	21.3500	21.3500	+1.185%	1	345	-19.813%
2026-06-05	21.1000	21.1000	21.1000	21.1000	+5.764%	2	344	-18.863%
2026-06-01	19.9400	19.9500	19.9400	19.9500	+17.009%	3	344	-14.185%
2026-05-29	16.7500	17.4000	16.7500	17.0500	+7.233%	11	342	+0.411%
2026-05-27	15.3800	15.9500	15.3800	15.9000	-6.195%	5	337	+7.673%
2026-05-21	17.2000	17.2500	16.2600	16.9500	+1.194%	11	337	+1.003%
2026-05-20	16.5500	16.7500	16.5500	16.7500	+1.886%	6	337	+2.209%
2026-05-15	16.6500	16.6500	16.3800	16.4400	+3.722%	3	343	+4.136%
2026-05-14	15.6000	15.8500	15.6000	15.8500	-2.160%	9	343	+8.013%
2026-05-12	16.4900	16.9500	16.2000	16.2000	-2.115%	13	361	+5.679%
2026-05-08	16.4400	16.5500	16.4400	16.5500	-4.335%	2	361	+3.444%
2026-05-06	17.5000	17.5000	16.8500	17.3000	-1.705%	9	362	-1.040%
2026-05-04	17.6000	17.6000	17.6000	17.6000	-3.297%	1	353	-2.727%
2026-05-01	18.4500	18.4500	18.2000	18.2000	+1.562%	6	347	-5.934%
2026-04-30	18.2500	18.4000	17.9200	17.9200	-14.545%	53	347	-4.464%
2026-04-28	20.9700	20.9700	20.9700	20.9700	+17.413%	3	322	-18.360%
2026-04-24	16.3000	17.8600	16.3000	17.8600	-1.868%	2	319	-4.143%
2026-04-23	17.4000	19.0000	17.2500	18.2000	-41.290%	288	320	-5.934%
2026-04-21	31.0000	31.0000	31.0000	31.0000	-24.848%	1	62	-44.774%
2026-04-13	41.2500	41.2500	41.2500	41.2500	-19.038%	1	61	-58.497%
2026-04-07	51.0500	51.0500	50.9500	50.9500	-5.648%	4	60	-66.398%
2026-03-17	54.0000	54.0000	54.0000	54.0000	+24.138%	10	60	-68.296%
2026-03-02	43.5000	43.5000	43.5000	43.5000	+9.710%	1	70	-60.644%
2026-02-19	39.6500	39.6500	39.6500	39.6500	+5.312%	1	71	-56.822%
2026-02-18	37.6500	37.6500	37.6500	37.6500	+3.292%	2	72	-54.529%
2026-02-17	36.4500	36.4500	36.4500	36.4500	+0.413%	1	70	-53.032%
2026-02-13	37.3000	37.3000	36.3000	36.3000	-3.841%	7	64	-52.837%
2026-02-12	37.8000	37.8000	37.7500	37.7500	+11.852%	8	64	-54.649%
2026-02-11	33.7500	33.7500	33.7500	33.7500	-7.534%	1	56	-49.274%
2026-02-06	36.5000	36.5000	36.5000	36.5000	-2.926%	2	55	-53.096%
2026-02-04	37.4500	39.3000	37.4500	37.6000	+2.174%	22	55	-54.468%
2026-02-03	35.2000	36.8000	35.2000	36.8000	-31.522%	12	50	-53.478%
2026-01-26	53.7400	53.7400	53.7400	53.7400	-7.265%	10	38	-68.143%
2026-01-06	57.9500	57.9500	57.9500	57.9500	+15.438%	1	33	-70.457%
2025-08-20	50.2000	50.2000	50.2000	50.2000	-1.530%	1	33	-65.896%
2025-08-19	50.9800	50.9800	50.9800	50.9800	-3.117%	10	33	-66.418%
2025-08-15	52.5400	52.6200	52.5400	52.6200	-11.637%	15	33	-67.465%
2025-07-25	59.4000	59.5500	59.4000	59.5500	+0.778%	4	36	-71.251%
2025-07-23	59.6200	59.6200	59.0900	59.0900	+43.701%	26	40	-71.027%
2025-07-17	41.1200	41.1200	41.1200	41.1200	-1.154%	1	18	-58.366%
2025-07-16	41.6000	41.6000	41.6000	41.6000	+6.258%	2	19	-58.846%
2025-07-11	39.1500	39.1500	39.1500	39.1500	-4.512%	1	17	-56.271%
2025-07-08	41.1000	41.1000	41.0000	41.0000	-23.479%	6	17	-58.244%
2025-06-13	53.3000	53.5800	53.3000	53.5800	-29.089%	4	17	-68.048%
2025-04-09	75.5600	75.5600	75.5600	75.5600	-14.670%	1	17	-77.343%
2025-04-08	88.5500	88.5500	88.5500	88.5500	+6.048%	1	17	-80.666%
2025-04-07	83.5000	83.5000	83.5000	83.5000	+22.975%	5	16	-79.497%
2025-04-01	67.9000	67.9000	67.9000	67.9000	+16.267%	1	11	-74.786%
2025-01-16	58.4000	58.4000	58.4000	58.4000	+19.672%	10	10	-70.685%
2024-11-19	48.8000	48.9000	48.8000	48.8000	+13.488%	20	20	-64.918%
2024-11-11	43.0000	43.0000	43.0000	43.0000	-17.466%	10	20	-60.186%
2024-10-23	52.1000	52.1000	52.1000	52.1000	0.000%	10	10	-67.140%