Dark

TSLL20260918P14
TSLL Sep 18 2026 14.00 Put (TSLL260918P00014000)
option OPRA

EOD

Aug 13, 2026

5.40-11.330%(-0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.7000	5.7000	5.4000	5.4000	-11.330%	4	1,073	0.000%
2026-08-12	6.0000	6.1500	5.9300	6.0900	+5.000%	41	1,077	-11.330%
2026-08-11	5.7200	5.8000	5.7200	5.8000	-1.695%	6	1,044	-6.897%
2026-08-10	5.8500	5.9000	5.8500	5.9000	-2.156%	6	1,041	-8.475%
2026-08-07	6.1800	6.1800	5.7900	6.0300	-3.520%	16	1,042	-10.448%
2026-08-06	6.3800	6.3800	6.2500	6.2500	+1.133%	6	1,048	-13.600%
2026-08-05	6.2000	6.2000	6.1800	6.1800	+1.311%	12	1,050	-12.621%
2026-08-04	6.2200	6.2200	6.1000	6.1000	-1.613%	5	1,053	-11.475%
2026-08-03	6.5300	6.5300	6.2000	6.2000	-9.884%	20	1,055	-12.903%
2026-07-31	6.9000	6.9000	6.8800	6.8800	-1.433%	3	1,053	-21.512%
2026-07-30	6.9200	6.9800	6.9200	6.9800	+1.306%	25	1,054	-22.636%
2026-07-29	6.8900	6.8900	6.8900	6.8900	+0.584%	1	1,059	-21.626%
2026-07-28	6.8900	6.9000	6.8500	6.8500	-0.581%	4	1,058	-21.168%
2026-07-27	6.8700	6.8900	6.8500	6.8900	+2.836%	12	1,059	-21.626%
2026-07-24	6.6000	6.8000	6.6000	6.7000	+4.688%	27	1,050	-19.403%
2026-07-23	5.3500	6.4000	5.3500	6.4000	+78.273%	145	1,050	-15.625%
2026-07-22	3.5700	3.5900	3.5200	3.5900	+4.971%	106	1,047	+50.418%
2026-07-21	3.3700	3.4200	3.3500	3.4200	-7.568%	71	951	+57.895%
2026-07-20	3.2200	3.7200	3.2200	3.7000	+9.792%	7	941	+45.946%
2026-07-17	3.4500	3.4900	3.3500	3.3700	+6.984%	11	937	+60.237%
2026-07-16	3.1000	3.1500	3.0400	3.1500	+5.705%	4	939	+71.429%
2026-07-15	2.6300	3.0000	2.6300	2.9800	+3.833%	9	943	+81.208%
2026-07-14	2.8600	2.8700	2.8600	2.8700	-1.375%	4	937	+88.153%
2026-07-13	2.7300	2.9100	2.7300	2.9100	-1.689%	9	933	+85.567%
2026-07-09	2.9500	2.9600	2.9500	2.9600	+2.422%	45	925	+82.432%
2026-07-08	3.0400	3.1000	2.8900	2.8900	+8.240%	84	884	+86.851%
2026-07-07	2.3500	2.6700	2.3300	2.6700	+21.364%	92	922	+102.247%
2026-07-06	2.6700	2.6700	2.2000	2.2000	-26.667%	101	931	+145.455%
2026-07-02	2.3000	3.0000	2.3000	3.0000	+52.284%	48	904	+80.000%
2026-07-01	2.1700	2.1700	1.8500	1.9700	-6.190%	74	904	+174.112%
2026-06-30	2.5500	2.5500	2.1000	2.1000	-14.980%	85	948	+157.143%
2026-06-29	2.6700	2.6700	2.4100	2.4700	-27.353%	59	955	+118.623%
2026-06-26	3.5900	3.5900	3.2900	3.4000	-8.108%	10	951	+58.824%
2026-06-25	3.7100	3.7500	3.6600	3.7000	+0.817%	38	943	+45.946%
2026-06-24	3.2900	3.6700	3.2900	3.6700	+9.552%	15	972	+47.139%
2026-06-23	3.0000	3.5200	3.0000	3.3500	+24.535%	51	967	+61.194%
2026-06-22	2.6300	2.7500	2.4800	2.6900	-5.282%	61	956	+100.743%
2026-06-18	3.3000	3.3200	2.8400	2.8400	+7.170%	65	908	+90.141%
2026-06-17	2.8400	2.8400	2.6500	2.6500	-5.018%	14	908	+103.774%
2026-06-16	2.7900	2.7900	2.7900	2.7900	+3.333%	1	908	+93.548%
2026-06-15	2.7800	2.8300	2.7000	2.7000	-12.903%	66	909	+100.000%
2026-06-12	3.2600	3.5500	3.1000	3.1000	-6.344%	22	909	+74.194%
2026-06-11	3.5400	3.5500	3.3100	3.3100	-9.563%	22	909	+63.142%
2026-06-10	3.5000	3.6600	3.3600	3.6600	+11.927%	23	897	+47.541%
2026-06-09	2.5000	3.6500	2.5000	3.2700	+16.370%	91	886	+65.138%
2026-06-08	2.9400	2.9600	2.7300	2.8100	-16.119%	35	876	+92.171%
2026-06-05	2.8400	3.4000	2.8400	3.3500	+36.179%	52	854	+61.194%
2026-06-04	2.4500	2.5300	2.4500	2.4600	+1.653%	7	827	+119.512%
2026-06-03	2.6000	2.6000	2.0000	2.4200	-1.626%	56	827	+123.140%
2026-06-02	2.5100	2.5100	2.3800	2.4600	-5.385%	43	848	+119.512%
2026-06-01	2.2500	2.6000	2.2500	2.6000	+20.930%	31	825	+107.692%
2026-05-29	2.2700	2.2700	2.0800	2.1500	+6.436%	8	810	+151.163%
2026-05-28	2.0700	2.0900	2.0200	2.0200	-6.047%	16	809	+167.327%
2026-05-27	2.0000	2.2000	2.0000	2.1500	-8.120%	22	814	+151.163%
2026-05-26	2.3300	2.3400	2.3200	2.3400	-3.306%	6	819	+130.769%
2026-05-22	2.4800	2.4800	2.3300	2.4200	-6.923%	31	819	+123.140%
2026-05-21	2.5200	2.7100	2.5200	2.6000	-2.985%	15	812	+107.692%
2026-05-20	2.9500	2.9500	2.6800	2.6800	-11.258%	17	812	+101.493%
2026-05-19	3.1100	3.1900	3.0200	3.0200	+9.025%	16	813	+78.808%
2026-05-18	2.9100	2.9100	2.7700	2.7700	+6.538%	48	813	+94.946%
2026-05-15	2.4500	2.6000	2.4500	2.6000	+20.370%	63	813	+107.692%
2026-05-14	2.1600	2.2300	2.0900	2.1600	-0.461%	29	715	+150.000%
2026-05-13	2.3400	2.4000	2.0500	2.1700	-12.500%	140	730	+148.848%
2026-05-12	2.1700	2.5600	2.0600	2.4800	+16.432%	106	730	+117.742%
2026-05-11	2.5500	2.6000	2.1300	2.1300	-13.061%	52	730	+153.521%
2026-05-08	2.5100	2.5500	2.3600	2.4500	-16.382%	48	658	+120.408%
2026-05-07	2.8500	2.9500	2.7500	2.9300	-4.560%	129	636	+84.300%
2026-05-06	3.5000	3.5000	3.0700	3.0700	+0.656%	19	657	+75.896%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-8.955%	1	654	+77.049%
2026-05-04	3.2900	3.3700	3.2900	3.3500	+4.688%	6	655	+61.194%
2026-05-01	3.2000	3.2000	3.1800	3.2000	-15.344%	16	652	+68.750%
2026-04-30	3.6700	3.7800	3.6700	3.7800	-2.326%	2	652	+42.857%
2026-04-29	3.8700	3.8700	3.8700	3.8700	+7.500%	1	650	+39.535%
2026-04-28	3.9400	3.9400	3.5500	3.6000	-7.928%	7	650	+50.000%
2026-04-27	4.1000	4.1700	3.9100	3.9100	+0.256%	18	648	+38.107%
2026-04-23	3.6500	4.0500	3.6500	3.9000	+9.859%	24	636	+38.462%
2026-04-22	3.4000	3.5500	3.4000	3.5500	+1.140%	2	613	+52.113%
2026-04-21	3.5000	3.5100	3.1500	3.5100	+0.573%	16	595	+53.846%
2026-04-20	3.3000	3.5200	3.3000	3.4900	+7.385%	25	595	+54.728%
2026-04-17	3.4200	3.4700	3.1000	3.2500	-9.722%	56	583	+66.154%
2026-04-16	3.8000	3.8000	3.6000	3.6000	-1.370%	46	563	+50.000%
2026-04-15	4.0500	4.0500	3.5200	3.6500	-12.048%	62	564	+47.945%
2026-04-14	4.4800	4.4800	4.1500	4.1500	-9.783%	4	551	+30.120%
2026-04-13	4.8000	4.8000	4.6000	4.6000	-6.122%	3	551	+17.391%
2026-04-09	5.1100	5.1100	4.9000	4.9000	+1.240%	101	550	+10.204%
2026-04-08	4.8500	4.8500	4.8400	4.8400	-3.200%	7	549	+11.570%
2026-04-07	5.1100	5.1900	5.0000	5.0000	+12.867%	16	544	+8.000%
2026-04-06	4.4300	4.4300	4.4300	4.4300	+3.023%	1	540	+21.896%
2026-04-02	4.2800	4.3000	4.2000	4.3000	+8.861%	29	548	+25.581%
2026-04-01	3.9500	3.9500	3.9500	3.9500	-15.054%	1	548	+36.709%
2026-03-30	4.4000	4.6500	4.4000	4.6500	+2.876%	34	548	+16.129%
2026-03-27	4.3600	4.6000	4.3200	4.5200	+15.601%	280	524	+19.469%
2026-03-26	3.9100	3.9100	3.9100	3.9100	+7.418%	5	255	+38.107%
2026-03-25	3.4600	3.6400	3.4600	3.6400	-4.211%	20	250	+48.352%
2026-03-24	3.8000	3.8900	3.6500	3.8000	-4.762%	12	257	+42.105%
2026-03-23	3.9900	3.9900	3.9900	3.9900	-8.276%	1	249	+35.338%
2026-03-20	4.0900	4.3500	4.0900	4.3500	+10.127%	29	248	+24.138%
2026-03-19	3.8000	4.0000	3.8000	3.9500	+12.857%	30	238	+36.709%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+2.041%	10	208	+54.286%
2026-03-17	3.7000	3.7000	3.4300	3.4300	-3.652%	23	208	+57.434%
2026-03-16	3.5700	3.5700	3.5600	3.5600	-6.316%	11	191	+51.685%
2026-03-13	3.7000	3.8000	3.6000	3.8000	+3.542%	18	181	+42.105%
2026-03-12	3.6700	3.6700	3.6000	3.6700	+11.212%	28	176	+47.139%
2026-03-11	3.3600	3.3600	3.3000	3.3000	-7.042%	12	156	+63.636%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-4.054%	15	146	+52.113%
2026-03-09	4.0700	4.0700	3.7000	3.7000	+5.714%	8	161	+45.946%
2026-03-05	3.5000	3.6500	3.5000	3.5000	+6.061%	7	163	+54.286%
2026-03-04	3.6000	3.6000	3.3000	3.3000	-12.698%	2	160	+63.636%
2026-03-03	3.7800	3.9000	3.6900	3.7800	+16.308%	11	161	+42.857%
2026-02-27	3.2500	3.2500	3.2500	3.2500	-1.515%	5	151	+66.154%
2026-02-26	3.3400	3.3400	3.3000	3.3000	+3.125%	2	147	+63.636%
2026-02-25	3.1500	3.2500	3.1000	3.2000	-5.605%	26	142	+68.750%
2026-02-24	3.5100	3.5100	3.3900	3.3900	-10.789%	11	142	+59.292%
2026-02-23	3.5500	3.8000	3.5500	3.8000	+4.683%	7	131	+42.105%
2026-02-17	3.5000	3.7000	3.5000	3.6300	+7.080%	37	130	+48.760%
2026-02-13	3.4000	3.4500	3.3800	3.3900	+4.308%	19	147	+59.292%
2026-02-12	3.2500	3.2500	3.2500	3.2500	+4.167%	6	147	+66.154%
2026-02-11	3.0900	3.1200	3.0900	3.1200	-4.000%	2	153	+73.077%
2026-02-10	3.2600	3.2600	3.2500	3.2500	-4.692%	6	151	+66.154%
2026-02-09	3.4100	3.4100	3.4100	3.4100	-2.292%	5	145	+58.358%
2026-02-06	3.8000	3.8500	3.4800	3.4900	-12.750%	18	150	+54.728%
2026-02-05	3.9000	4.1800	3.8900	4.0000	+8.108%	57	143	+35.000%
2026-02-04	3.3500	3.9000	3.3500	3.7000	+10.448%	77	87	+45.946%
2026-02-03	3.3500	3.3500	3.3500	3.3500	0.000%	1	21	+61.194%
2026-02-02	3.3500	3.3500	3.3500	3.3500	-3.736%	1	21	+61.194%
2026-01-29	3.2700	3.4800	3.2700	3.4800	+8.750%	5	20	+55.172%
2026-01-27	3.1100	3.2000	3.1100	3.2000	+2.894%	2	18	+68.750%
2026-01-26	3.0300	3.1100	3.0300	3.1100	+4.362%	2	16	+73.633%
2026-01-22	3.1000	3.1000	2.9800	2.9800	-6.875%	6	14	+81.208%
2026-01-21	3.2000	3.2000	3.2000	3.2000	-7.514%	4	15	+68.750%
2026-01-20	3.3000	3.4600	3.3000	3.4600	+9.841%	8	11	+56.069%
2026-01-16	3.1500	3.1500	3.1500	3.1500	+1.286%	2	1	+71.429%
2026-01-15	3.1100	3.1100	3.1100	3.1100	0.000%	1	1	+73.633%

.dark-mode .kHDHKV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kHDHKV{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20260918P14TSLL Sep 18 2026 14.00 Put (TSLL260918P00014000)option OPRA

TSLL20260918P14
TSLL Sep 18 2026 14.00 Put (TSLL260918P00014000)
option OPRA