Dark

TSLL20260918P10
TSLL Sep 18 2026 10.00 Put (TSLL260918P00010000)
option OPRA

EOD

Aug 13, 2026

1.72-21.461%(-0.47)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0000	2.0000	1.7200	1.7200	-21.461%	120	4,030	0.000%
2026-08-12	2.1500	2.3000	2.1500	2.1900	+7.882%	38	4,017	-21.461%
2026-08-11	2.0400	2.0700	1.9500	2.0300	-7.727%	131	3,994	-15.271%
2026-08-10	2.1900	2.2700	2.1200	2.2000	-1.345%	51	3,940	-21.818%
2026-08-07	2.4000	2.4600	2.1200	2.2300	-13.230%	74	3,936	-22.870%
2026-08-06	2.6300	2.6300	2.5700	2.5700	+1.181%	5	3,916	-33.074%
2026-08-05	2.5100	2.5400	2.4800	2.5400	+11.404%	16	3,913	-32.283%
2026-08-04	2.4800	2.4900	2.2800	2.2800	-10.236%	122	3,905	-24.561%
2026-08-03	2.8100	2.8100	2.4900	2.5400	-13.311%	91	3,893	-32.283%
2026-07-31	2.8800	3.2500	2.8800	2.9300	-1.678%	27	3,886	-41.297%
2026-07-30	3.1000	3.1700	2.9200	2.9800	-13.623%	21	3,877	-42.282%
2026-07-29	3.1000	3.4500	3.1000	3.4500	+11.650%	54	3,872	-50.145%
2026-07-28	3.2200	3.3000	3.0000	3.0900	+1.645%	90	3,894	-44.337%
2026-07-27	2.8000	3.1000	2.8000	3.0400	+1.333%	73	3,867	-43.421%
2026-07-24	2.6000	3.1100	2.4700	3.0000	+15.385%	234	3,863	-42.667%
2026-07-23	1.5600	2.6400	1.5600	2.6000	+160.000%	1,221	3,766	-33.846%
2026-07-22	0.9500	1.0500	0.9500	1.0000	+4.167%	182	4,684	+72.000%
2026-07-21	1.0300	1.0300	0.9300	0.9600	-15.044%	37	4,525	+79.167%
2026-07-20	0.9500	1.1300	0.9500	1.1300	+15.306%	99	4,498	+52.212%
2026-07-17	1.0000	1.1000	0.9000	0.9800	+13.953%	1,001	4,425	+75.510%
2026-07-16	0.8600	0.8900	0.8500	0.8600	+7.500%	13	3,758	+100.000%
2026-07-15	0.7300	0.8000	0.7100	0.8000	+5.263%	21	3,750	+115.000%
2026-07-14	0.8100	0.8100	0.7500	0.7600	-10.588%	15	3,741	+126.316%
2026-07-13	0.7500	0.8500	0.7500	0.8500	+37.097%	52	3,730	+102.353%
2026-07-10	0.6200	0.6200	0.6200	0.6200	-12.676%	1	3,734	+177.419%
2026-07-09	0.7100	0.7100	0.7100	0.7100	-13.415%	2	3,733	+142.254%
2026-07-08	0.8100	0.8900	0.8100	0.8200	+13.889%	16	3,735	+109.756%
2026-07-07	0.6600	0.7200	0.6600	0.7200	+30.909%	7	3,732	+138.889%
2026-07-06	0.6800	0.6800	0.5500	0.5500	-36.782%	30	3,733	+212.727%
2026-07-02	0.5500	0.9200	0.5500	0.8700	+77.551%	90	3,739	+97.701%
2026-07-01	0.5700	0.6000	0.4700	0.4900	-18.333%	206	3,739	+251.020%
2026-06-30	0.6800	0.6800	0.5500	0.6000	-11.765%	168	3,799	+186.667%
2026-06-29	0.9100	0.9100	0.6800	0.6800	-34.615%	1,087	3,933	+152.941%
2026-06-26	1.2700	1.2700	0.9500	1.0400	-13.333%	56	4,894	+65.385%
2026-06-25	1.1900	1.2300	1.1500	1.2000	+4.348%	314	4,850	+43.333%
2026-06-24	1.1400	1.2200	1.0400	1.1500	+0.877%	76	4,560	+49.565%
2026-06-23	1.0000	1.1500	0.8800	1.1400	+50.000%	1,429	4,537	+50.877%
2026-06-22	0.9500	0.9500	0.7000	0.7600	-17.391%	1,309	3,144	+126.316%
2026-06-18	1.0000	1.1000	0.9200	0.9200	-2.128%	261	3,283	+86.957%
2026-06-17	0.9900	0.9900	0.8400	0.9400	+11.905%	137	3,283	+82.979%
2026-06-16	0.8700	0.9100	0.8100	0.8400	0.000%	36	3,283	+104.762%
2026-06-15	0.9000	0.9000	0.8400	0.8400	-17.647%	88	3,002	+104.762%
2026-06-12	1.1500	1.2700	1.0200	1.0200	-10.526%	233	3,002	+68.627%
2026-06-11	1.2900	1.3500	1.1100	1.1400	-10.236%	102	3,002	+50.877%
2026-06-10	1.1800	1.3500	1.1800	1.2700	+16.514%	86	2,923	+35.433%
2026-06-09	1.0300	1.3000	1.0300	1.0900	+15.957%	70	2,847	+57.798%
2026-06-08	1.0600	1.0600	0.9200	0.9400	-18.261%	51	2,803	+82.979%
2026-06-05	0.8500	1.2500	0.8500	1.1500	+47.436%	1,110	2,817	+49.565%
2026-06-04	0.7900	0.8400	0.7800	0.7800	0.000%	4	1,939	+120.513%
2026-06-03	0.7000	0.7800	0.6900	0.7800	+1.299%	10	1,938	+120.513%
2026-06-02	0.8200	0.8200	0.7500	0.7700	-4.938%	62	1,939	+123.377%
2026-06-01	0.7100	0.8200	0.7100	0.8100	+20.896%	67	1,958	+112.346%
2026-05-29	0.6600	0.7200	0.6500	0.6700	+1.515%	37	1,943	+156.716%
2026-05-28	0.6800	0.6800	0.6200	0.6600	-7.042%	162	1,924	+160.606%
2026-05-27	0.6600	0.7300	0.6600	0.7100	-2.740%	149	1,900	+142.254%
2026-05-26	0.7500	0.7500	0.7300	0.7300	-9.877%	885	1,899	+135.616%
2026-05-22	0.8000	0.8100	0.7800	0.8100	-5.814%	131	2,703	+112.346%
2026-05-21	0.8600	0.9500	0.8500	0.8600	-11.340%	184	2,605	+100.000%
2026-05-20	1.0000	1.0000	0.9700	0.9700	-8.491%	13	2,605	+77.320%
2026-05-19	1.0500	1.1700	1.0500	1.0600	+4.950%	109	2,453	+62.264%
2026-05-18	0.9000	1.0100	0.9000	1.0100	+21.687%	889	2,453	+70.297%
2026-05-15	0.8900	0.9000	0.8100	0.8300	+10.667%	70	2,453	+107.229%
2026-05-14	0.7900	0.7900	0.7200	0.7500	-3.846%	116	1,675	+129.333%
2026-05-13	0.8100	0.9000	0.7300	0.7800	-6.024%	1,096	1,745	+120.513%
2026-05-12	0.7800	0.9100	0.7700	0.8300	+15.278%	64	1,745	+107.229%
2026-05-11	0.9000	0.9000	0.7000	0.7200	-16.279%	137	1,745	+138.889%
2026-05-08	0.8700	0.8800	0.8000	0.8600	-15.686%	89	1,514	+100.000%
2026-05-07	1.0100	1.1000	0.9500	1.0200	-7.273%	82	1,545	+68.627%
2026-05-06	1.1800	1.2000	1.0800	1.1000	-9.091%	24	1,529	+56.364%
2026-05-05	1.1000	1.2400	1.0000	1.2100	+2.542%	83	1,528	+42.149%
2026-05-04	1.1700	1.3300	1.1700	1.1800	-1.667%	47	1,486	+45.763%
2026-05-01	1.2900	1.2900	1.1100	1.2000	-6.977%	110	1,422	+43.333%
2026-04-30	1.3900	1.4300	1.2900	1.2900	-12.838%	25	1,422	+33.333%
2026-04-29	1.4800	1.5400	1.4500	1.4800	+2.069%	36	1,426	+16.216%
2026-04-28	1.4500	1.4600	1.3800	1.4500	0.000%	16	1,394	+18.621%
2026-04-27	1.5000	1.6800	1.4100	1.4500	-7.643%	69	1,378	+18.621%
2026-04-24	1.5400	1.5700	1.4100	1.5700	+1.948%	11	1,336	+9.554%
2026-04-23	1.5200	1.6400	1.4300	1.5400	+13.235%	78	1,335	+11.688%
2026-04-22	1.3300	1.3800	1.2900	1.3600	-2.158%	75	1,263	+26.471%
2026-04-21	1.3300	1.3900	1.3100	1.3900	+9.449%	6	1,299	+23.741%
2026-04-20	1.2700	1.3500	1.2700	1.2700	+3.252%	80	1,299	+35.433%
2026-04-17	1.4400	1.4400	1.1600	1.2300	-15.172%	245	1,235	+39.837%
2026-04-16	1.5000	1.5100	1.3200	1.4500	+3.571%	61	1,338	+18.621%
2026-04-15	1.7400	1.7400	1.4000	1.4000	-21.788%	185	1,303	+22.857%
2026-04-14	1.9000	1.9000	1.7300	1.7900	-9.596%	171	1,411	-3.911%
2026-04-13	2.0500	2.0700	1.9500	1.9800	-7.042%	78	1,501	-13.131%
2026-04-10	2.2600	2.2600	2.1300	2.1300	-1.843%	38	1,429	-19.249%
2026-04-09	2.3000	2.4000	2.1700	2.1700	-4.825%	75	1,396	-20.737%
2026-04-08	2.0200	2.3400	2.0000	2.2800	-4.202%	256	1,328	-24.561%
2026-04-07	2.0500	2.4200	2.0500	2.3800	+11.737%	628	1,174	-27.731%
2026-04-06	1.9400	2.2200	1.9400	2.1300	+9.794%	188	1,564	-19.249%
2026-04-02	1.9100	2.0000	1.8100	1.9400	+15.476%	64	1,551	-11.340%
2026-04-01	1.7500	1.7500	1.5700	1.6800	-5.618%	8	1,551	+2.381%
2026-03-31	2.0100	2.0100	1.7800	1.7800	-16.432%	16	1,545	-3.371%
2026-03-30	1.9100	2.1400	1.9100	2.1300	+4.926%	167	1,531	-19.249%
2026-03-27	1.8500	2.0500	1.8500	2.0300	+23.780%	284	1,411	-15.271%
2026-03-26	1.6500	1.6500	1.6400	1.6400	+5.806%	3	1,148	+4.878%
2026-03-25	1.4500	1.5500	1.4500	1.5500	-3.125%	17	1,145	+10.968%
2026-03-24	1.6500	1.6500	1.6000	1.6000	-3.030%	4	1,148	+7.500%
2026-03-23	1.7000	1.7100	1.6500	1.6500	-13.613%	18	1,150	+4.242%
2026-03-20	1.7900	1.9100	1.7900	1.9100	+11.696%	150	1,161	-9.948%
2026-03-19	1.6500	1.7100	1.6500	1.7100	+20.423%	31	1,014	+0.585%
2026-03-18	1.4200	1.4200	1.4200	1.4200	-5.333%	12	983	+21.127%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-4.459%	19	971	+14.667%
2026-03-16	1.5500	1.6000	1.5500	1.5700	+4.667%	18	952	+9.554%
2026-03-13	1.5500	1.5500	1.5000	1.5000	-6.250%	2	940	+14.667%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+9.589%	2	938	+7.500%
2026-03-11	1.4400	1.4600	1.3700	1.4600	-5.806%	23	936	+17.808%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-3.125%	50	935	+10.968%
2026-03-09	1.8000	1.8000	1.5600	1.6000	0.000%	55	985	+7.500%
2026-03-06	1.6000	1.6300	1.6000	1.6000	+6.667%	41	952	+7.500%
2026-03-05	1.5000	1.5500	1.5000	1.5000	-0.662%	6	919	+14.667%
2026-03-04	1.5000	1.5500	1.4900	1.5100	-5.625%	15	918	+13.907%
2026-03-03	1.7200	1.7900	1.5500	1.6000	+3.896%	96	913	+7.500%
2026-03-02	1.6000	1.7100	1.5400	1.5400	+6.207%	24	842	+11.688%
2026-02-27	1.3300	1.4500	1.3300	1.4500	+3.571%	11	838	+18.621%
2026-02-26	1.4400	1.4400	1.4000	1.4000	+0.719%	23	827	+22.857%
2026-02-25	1.3800	1.4000	1.2100	1.3900	-8.553%	35	833	+23.741%
2026-02-24	1.5100	1.6200	1.4300	1.5200	-2.564%	7	833	+13.158%
2026-02-23	1.6000	1.6300	1.5600	1.5600	+7.586%	4	830	+10.256%
2026-02-20	1.5500	1.5500	1.4200	1.4500	-11.043%	29	831	+18.621%
2026-02-19	1.6300	1.6300	1.6300	1.6300	+5.844%	1	847	+5.521%
2026-02-18	1.5400	1.5400	1.5400	1.5400	-4.938%	1	846	+11.688%
2026-02-17	1.4800	1.6800	1.4800	1.6200	+12.500%	26	846	+6.173%
2026-02-13	1.4800	1.4800	1.4400	1.4400	-4.000%	3	821	+19.444%
2026-02-12	1.2700	1.5000	1.2700	1.5000	+7.143%	65	821	+14.667%
2026-02-11	1.3000	1.4500	1.3000	1.4000	+2.190%	44	806	+22.857%
2026-02-09	1.3600	1.3700	1.3300	1.3700	-14.375%	6	811	+25.547%
2026-02-06	1.7200	1.7200	1.6000	1.6000	-13.978%	12	806	+7.500%
2026-02-05	1.7900	1.9200	1.6700	1.8600	+11.377%	160	815	-7.527%
2026-02-04	1.5000	1.7700	1.4800	1.6700	+12.081%	383	655	+2.994%
2026-02-02	1.4500	1.4900	1.4500	1.4900	+7.194%	32	472	+15.436%
2026-01-30	1.4500	1.4700	1.3500	1.3900	-7.333%	34	440	+23.741%
2026-01-29	1.4100	1.5200	1.4100	1.5000	+10.294%	62	423	+14.667%
2026-01-28	1.2500	1.3600	1.2500	1.3600	-2.857%	2	364	+26.471%
2026-01-27	1.3500	1.4000	1.3500	1.4000	+1.449%	118	362	+22.857%
2026-01-26	1.2000	1.3800	1.2000	1.3800	+10.400%	90	244	+24.638%
2026-01-23	1.2500	1.3600	1.2300	1.2500	-4.580%	29	154	+37.600%
2026-01-22	1.3000	1.3100	1.3000	1.3100	-12.667%	61	125	+31.298%
2026-01-21	1.4500	1.5000	1.4500	1.5000	-0.662%	2	64	+14.667%
2026-01-20	1.5000	1.5100	1.4100	1.5100	+11.852%	51	62	+13.907%
2026-01-16	1.3900	1.3900	1.3500	1.3500	-3.571%	10	5	+27.407%
2026-01-15	1.4000	1.4000	1.4000	1.4000	0.000%	5	5	+22.857%

.dark-mode .XMqsJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XMqsJq{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20260918P10TSLL Sep 18 2026 10.00 Put (TSLL260918P00010000)option OPRA

TSLL20260918P10
TSLL Sep 18 2026 10.00 Put (TSLL260918P00010000)
option OPRA