Dark

TSLL20260918P16
TSLL Sep 18 2026 16.00 Put (TSLL260918P00016000)
option OPRA

EOD

Aug 13, 2026

7.41-7.950%(-0.64)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.8800	7.8800	7.4100	7.4100	-7.950%	34	983	0.000%
2026-08-12	8.1000	8.1500	8.0500	8.0500	+5.921%	17	1,015	-7.950%
2026-08-11	7.6000	7.6000	7.6000	7.6000	-3.185%	6	1,022	-2.500%
2026-08-10	7.8500	7.8700	7.8500	7.8500	-2.363%	3	1,016	-5.605%
2026-08-07	8.0200	8.0800	7.8700	8.0400	-1.951%	13	1,017	-7.836%
2026-08-05	8.2000	8.2500	8.2000	8.2000	+1.235%	35	1,028	-9.634%
2026-08-04	8.1000	8.1000	8.1000	8.1000	-1.580%	10	993	-8.519%
2026-08-03	8.2300	8.2300	8.2300	8.2300	-6.477%	1	983	-9.964%
2026-07-31	8.8000	8.8200	8.8000	8.8000	0.000%	15	984	-15.795%
2026-07-30	8.9500	8.9500	8.8000	8.8000	-5.376%	2	982	-15.795%
2026-07-29	8.8500	9.3000	8.8500	9.3000	+5.085%	12	982	-20.323%
2026-07-28	8.8500	8.8500	8.8500	8.8500	+0.568%	1	974	-16.271%
2026-07-27	8.6500	8.8300	8.6500	8.8000	+0.571%	18	973	-15.795%
2026-07-24	8.5500	8.7500	8.5500	8.7500	+9.925%	12	982	-15.314%
2026-07-23	7.8700	8.1700	7.8000	7.9600	+46.055%	123	975	-6.910%
2026-07-21	5.5500	5.5500	5.4500	5.4500	+11.224%	8	943	+35.963%
2026-07-20	4.8500	4.9000	4.8500	4.9000	-4.669%	13	939	+51.224%
2026-07-17	5.1200	5.1400	5.1200	5.1400	+8.211%	8	934	+44.163%
2026-07-16	4.7500	4.7500	4.7500	4.7500	+5.556%	4	934	+56.000%
2026-07-15	4.1300	4.5000	4.1300	4.5000	+1.124%	5	934	+64.667%
2026-07-14	4.4500	4.4500	4.4500	4.4500	+1.136%	10	931	+66.517%
2026-07-13	4.4000	4.4000	4.4000	4.4000	+15.789%	2	931	+68.409%
2026-07-10	4.2000	4.2000	3.8000	3.8000	+4.972%	12	929	+95.000%
2026-07-07	3.6200	3.6200	3.6200	3.6200	+0.556%	2	933	+104.696%
2026-07-06	4.0100	4.0500	3.5800	3.6000	-20.000%	30	933	+105.833%
2026-07-02	4.2000	4.5500	4.2000	4.5000	+42.857%	17	949	+64.667%
2026-07-01	3.1000	3.2500	3.0000	3.1500	-7.353%	26	949	+135.238%
2026-06-30	3.5000	3.5000	3.4000	3.4000	-12.821%	12	962	+117.941%
2026-06-29	4.4000	4.4000	3.9000	3.9000	-19.918%	19	974	+90.000%
2026-06-26	4.8700	4.8700	4.8700	4.8700	-7.765%	1	985	+52.156%
2026-06-25	5.5000	5.5000	5.2800	5.2800	+4.554%	105	984	+40.341%
2026-06-24	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,035	+46.733%
2026-06-23	4.5000	5.1000	4.5000	5.1000	+25.926%	13	1,036	+45.294%
2026-06-22	3.9500	4.0500	3.9500	4.0500	-15.449%	15	1,023	+82.963%
2026-06-18	4.7900	4.7900	4.7900	4.7900	+15.144%	10	1,034	+54.697%
2026-06-17	4.1000	4.1600	4.1000	4.1600	+3.483%	4	1,034	+78.125%
2026-06-16	4.0500	4.1500	4.0200	4.0200	-1.471%	126	1,034	+84.328%
2026-06-15	4.0500	4.0800	4.0500	4.0800	-8.520%	3	932	+81.618%
2026-06-12	4.5000	4.5000	4.4600	4.4600	-9.165%	21	932	+66.143%
2026-06-11	5.0500	5.1200	4.9100	4.9100	-5.029%	8	932	+50.916%
2026-06-10	4.7900	5.1700	4.7900	5.1700	+11.183%	6	924	+43.327%
2026-06-09	4.3000	4.7000	4.3000	4.6500	-3.727%	17	918	+59.355%
2026-06-05	4.3000	4.8800	4.3000	4.8300	+29.491%	44	911	+53.416%
2026-06-04	3.7300	3.7300	3.7300	3.7300	+11.343%	2	869	+98.660%
2026-06-03	3.4500	3.4500	3.3000	3.3500	-8.470%	104	869	+121.194%
2026-06-02	3.9000	3.9000	3.6600	3.6600	-3.684%	108	767	+102.459%
2026-06-01	3.6200	3.8000	3.6200	3.8000	+13.433%	16	761	+95.000%
2026-05-29	3.1000	3.4000	3.1000	3.3500	+11.667%	28	756	+121.194%
2026-05-28	3.1300	3.1300	3.0000	3.0000	-7.975%	8	745	+147.000%
2026-05-27	3.1000	3.2600	3.1000	3.2600	-1.212%	4	739	+127.301%
2026-05-26	3.4000	3.5300	3.3000	3.3000	-5.714%	7	739	+124.545%
2026-05-22	3.6500	3.6500	3.4800	3.5000	-9.326%	19	736	+111.714%
2026-05-21	3.8500	3.8600	3.8000	3.8600	-4.691%	10	738	+91.969%
2026-05-20	4.1900	4.1900	4.0500	4.0500	-7.955%	17	738	+82.963%
2026-05-19	4.4500	4.6100	4.4000	4.4000	+4.513%	68	743	+68.409%
2026-05-18	3.9500	4.3000	3.9500	4.2100	+12.869%	28	743	+76.010%
2026-05-15	3.5700	3.7500	3.5700	3.7300	+13.030%	127	743	+98.660%
2026-05-14	3.3100	3.3200	3.1000	3.3000	+1.538%	47	743	+124.545%
2026-05-13	3.3000	3.3000	3.0500	3.2500	-14.474%	182	746	+128.000%
2026-05-12	3.2500	3.8000	3.2500	3.8000	+21.406%	21	746	+95.000%
2026-05-11	3.8700	3.8700	3.1300	3.1300	-12.325%	156	746	+136.741%
2026-05-08	3.7500	3.7500	3.5100	3.5700	-15.000%	29	703	+107.563%
2026-05-07	4.1500	4.2000	4.0000	4.2000	-7.692%	15	691	+76.429%
2026-05-06	4.9500	4.9500	4.5500	4.5500	+3.409%	12	696	+62.857%
2026-05-05	4.3500	4.4000	4.3500	4.4000	-6.383%	5	708	+68.409%
2026-05-04	4.7000	4.7000	4.7000	4.7000	+3.297%	3	706	+57.660%
2026-05-01	4.7500	4.7500	4.5500	4.5500	-9.901%	9	706	+62.857%
2026-04-28	5.0500	5.0500	5.0500	5.0500	-1.751%	6	706	+46.733%
2026-04-27	5.6500	5.7500	5.1000	5.1400	-2.095%	22	700	+44.163%
2026-04-24	5.2600	5.2600	5.2500	5.2500	+3.960%	61	700	+41.143%
2026-04-21	4.7300	5.0500	4.7300	5.0500	+3.061%	5	639	+46.733%
2026-04-20	4.7500	4.9000	4.7500	4.9000	+6.291%	5	639	+51.224%
2026-04-17	4.7500	4.8000	4.4000	4.6100	-8.167%	255	634	+60.738%
2026-04-16	5.1000	5.1000	5.0200	5.0200	+0.400%	3	730	+47.610%
2026-04-15	5.5000	5.5000	4.9500	5.0000	-13.345%	208	731	+48.200%
2026-04-14	5.5900	5.7700	5.5900	5.7700	-12.043%	150	588	+28.423%
2026-04-10	6.2200	6.5600	6.2200	6.5600	-6.950%	13	438	+12.957%
2026-04-09	7.0500	7.0500	6.5800	7.0500	+0.427%	107	438	+5.106%
2026-04-08	6.5500	7.0200	6.5500	7.0200	+1.299%	106	459	+5.556%
2026-04-07	6.8700	6.9300	6.4100	6.9300	+18.058%	97	364	+6.926%
2026-04-06	5.8700	5.8700	5.8700	5.8700	+14.648%	1	279	+26.235%
2026-04-01	5.1500	5.1500	5.1200	5.1200	-9.220%	3	278	+44.727%
2026-03-31	5.8800	5.8800	5.5000	5.6400	-3.590%	14	275	+31.383%
2026-03-30	5.8100	5.8500	5.8100	5.8500	-2.500%	14	261	+26.667%
2026-03-27	5.9600	6.0000	5.7700	6.0000	+15.830%	40	255	+23.500%
2026-03-26	5.1800	5.1800	5.1800	5.1800	+9.053%	1	234	+43.050%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-7.045%	1	233	+56.000%
2026-03-24	5.1100	5.1100	5.1100	5.1100	-0.969%	54	234	+45.010%
2026-03-23	5.0300	5.3200	5.0300	5.1600	-12.542%	8	261	+43.605%
2026-03-20	5.5700	5.9500	5.5700	5.9000	+12.595%	57	253	+25.593%
2026-03-19	5.2800	5.2800	5.2400	5.2400	+11.489%	19	249	+41.412%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-1.674%	10	265	+57.660%
2026-03-16	4.7800	4.7800	4.7800	4.7800	-8.077%	3	271	+55.021%
2026-03-13	5.2000	5.2000	5.2000	5.2000	+5.691%	50	268	+42.500%
2026-03-12	4.7200	4.9500	4.7200	4.9200	+5.353%	4	312	+50.610%
2026-03-11	4.5000	4.6700	4.5000	4.6700	-8.431%	59	312	+58.672%
2026-03-09	5.2200	5.5000	5.1000	5.1000	+1.796%	58	260	+45.294%
2026-03-06	5.1000	5.1000	5.0100	5.0100	+6.596%	15	216	+47.904%
2026-03-05	4.7200	4.8500	4.7000	4.7000	+1.293%	5	229	+57.660%
2026-03-04	4.8500	4.8500	4.6400	4.6400	-9.728%	5	230	+59.698%
2026-03-03	5.4500	5.4500	5.1400	5.1400	+2.187%	17	229	+44.163%
2026-03-02	5.0700	5.0700	5.0300	5.0300	+4.792%	21	214	+47.316%
2026-02-27	4.5500	4.8000	4.5500	4.8000	+4.348%	2	195	+54.375%
2026-02-26	4.4500	4.6000	4.4500	4.6000	+4.072%	3	197	+61.087%
2026-02-25	4.3500	4.4500	4.3500	4.4200	-7.531%	36	174	+67.647%
2026-02-24	4.8800	4.8800	4.7200	4.7800	-3.434%	31	174	+55.021%
2026-02-23	4.7600	5.0500	4.7600	4.9500	+5.319%	10	179	+49.697%
2026-02-20	4.7300	4.7300	4.6200	4.7000	+1.512%	8	175	+57.660%
2026-02-19	4.7700	4.7700	4.5000	4.6300	+0.652%	15	175	+60.043%
2026-02-18	4.6500	4.6500	4.6000	4.6000	-3.158%	2	160	+61.087%
2026-02-17	4.6500	4.9500	4.6500	4.7500	+4.396%	22	162	+56.000%
2026-02-13	4.7100	4.7100	4.5500	4.5500	+7.059%	5	141	+62.857%
2026-02-12	4.2500	4.2500	4.2500	4.2500	-1.163%	2	141	+74.353%
2026-02-11	4.4800	4.4800	4.3000	4.3000	-1.149%	3	139	+72.326%
2026-02-10	4.3800	4.3800	4.3500	4.3500	-2.247%	6	142	+70.345%
2026-02-09	4.6100	4.6200	4.4500	4.4500	-3.261%	3	142	+66.517%
2026-02-06	4.9500	4.9500	4.6000	4.6000	-14.815%	5	139	+61.087%
2026-02-05	5.2200	5.5400	5.1500	5.4000	+8.216%	98	136	+37.222%
2026-02-04	4.5200	5.0900	3.7500	4.9900	+11.384%	76	216	+48.497%
2026-02-03	4.4800	4.4800	4.4800	4.4800	+1.818%	1	140	+65.402%
2026-02-02	4.7500	4.8300	4.3500	4.4000	+0.457%	26	139	+68.409%
2026-01-30	4.3500	4.3900	4.3500	4.3800	-5.195%	5	124	+69.178%
2026-01-29	4.2000	4.6200	4.2000	4.6200	+6.207%	30	123	+60.390%
2026-01-28	4.2700	4.3500	4.2500	4.3500	+0.928%	30	95	+70.345%
2026-01-27	4.3500	4.3500	4.1800	4.3100	+3.357%	14	68	+71.926%
2026-01-26	4.2100	4.2100	4.1500	4.1700	+4.511%	16	54	+77.698%
2026-01-23	4.0200	4.0200	3.9900	3.9900	-5.000%	15	38	+85.714%
2026-01-22	4.1500	4.2000	4.1500	4.2000	-8.096%	4	23	+76.429%
2026-01-21	4.5700	4.5700	4.5700	4.5700	+6.279%	1	23	+62.144%
2026-01-20	4.4300	4.5500	4.3000	4.3000	+1.176%	23	24	+72.326%
2026-01-16	4.2500	4.2500	4.2500	4.2500	0.000%	1	0	+74.353%

.dark-mode .X2ZWy1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2ZWy1{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20260918P16TSLL Sep 18 2026 16.00 Put (TSLL260918P00016000)option OPRA

TSLL20260918P16
TSLL Sep 18 2026 16.00 Put (TSLL260918P00016000)
option OPRA