Dark

TSLL20260918P18
TSLL Sep 18 2026 18.00 Put (TSLL260918P00018000)
option OPRA

EOD

Aug 13, 2026

9.50-5.190%(-0.52)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.5000	9.5000	9.5000	9.5000	-5.190%	20	491	0.000%
2026-08-12	9.7200	10.0200	9.7200	10.0200	+3.299%	44	511	-5.190%
2026-08-11	9.9000	9.9000	9.7000	9.7000	-2.020%	2	555	-2.062%
2026-08-10	9.7900	9.9000	9.7900	9.9000	+1.538%	32	557	-4.040%
2026-08-07	9.8500	9.8500	9.7500	9.7500	-4.692%	3	589	-2.564%
2026-08-05	10.2000	10.2300	10.2000	10.2300	-7.838%	2	592	-7.136%
2026-07-28	11.1300	11.1300	10.9000	11.1000	+2.399%	37	593	-14.414%
2026-07-27	10.5900	10.8400	10.5900	10.8400	+2.846%	3	630	-12.362%
2026-07-24	10.4300	10.8000	10.4300	10.5400	+3.435%	31	629	-9.867%
2026-07-23	9.8400	10.2800	9.8400	10.1900	+42.517%	71	660	-6.771%
2026-07-22	7.1500	7.1500	7.1500	7.1500	-2.055%	10	686	+32.867%
2026-07-20	7.3000	7.3000	7.3000	7.3000	+14.063%	2	676	+30.137%
2026-07-16	6.5500	6.5500	6.4000	6.4000	+1.587%	2	674	+48.438%
2026-07-15	6.3500	6.3500	6.3000	6.3000	+3.279%	27	676	+50.794%
2026-07-13	6.1000	6.1000	6.1000	6.1000	+7.018%	1	649	+55.738%
2026-07-10	5.7000	5.7000	5.7000	5.7000	+10.251%	1	648	+66.667%
2026-07-06	5.6500	5.6700	5.1700	5.1700	-16.613%	236	649	+83.752%
2026-07-02	6.2000	6.2100	6.2000	6.2000	+34.783%	33	590	+53.226%
2026-07-01	4.8700	4.8700	4.6000	4.6000	-11.538%	12	590	+106.522%
2026-06-30	5.0000	5.2000	5.0000	5.2000	-14.754%	3	598	+82.692%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-8.955%	1	601	+55.738%
2026-06-26	6.7000	6.7000	6.7000	6.7000	-3.597%	3	602	+41.791%
2026-06-24	6.8300	6.9500	6.8300	6.9500	+4.511%	14	599	+36.691%
2026-06-23	6.4500	6.6500	6.1900	6.6500	+20.253%	6	611	+42.857%
2026-06-22	6.0000	6.0000	5.4700	5.5300	-12.222%	34	612	+71.790%
2026-06-18	6.3000	6.3000	6.3000	6.3000	+5.882%	100	634	+50.794%
2026-06-17	5.8000	5.9500	5.8000	5.9500	+5.684%	11	634	+59.664%
2026-06-16	5.7300	5.7300	5.5500	5.6300	+0.178%	46	634	+68.739%
2026-06-15	5.4300	5.6200	5.4300	5.6200	-8.020%	2	586	+69.039%
2026-06-12	6.2100	6.2100	6.1100	6.1100	-9.077%	14	586	+55.483%
2026-06-11	6.7200	6.7200	6.7200	6.7200	+5.827%	20	586	+41.369%
2026-06-10	6.4500	6.4500	6.3500	6.3500	-0.781%	3	566	+49.606%
2026-06-09	6.6000	6.6000	6.4000	6.4000	+10.345%	4	565	+48.438%
2026-06-08	6.1700	6.2000	5.7000	5.8000	0.000%	9	569	+63.793%
2026-06-05	5.2500	5.8000	5.2500	5.8000	+22.363%	27	560	+63.793%
2026-06-03	5.0000	5.0000	4.7400	4.7400	-7.961%	2	533	+100.422%
2026-06-02	5.1300	5.1500	5.1300	5.1500	+13.436%	2	533	+84.466%
2026-05-29	4.5800	4.5900	4.5400	4.5400	+0.889%	3	531	+109.251%
2026-05-28	4.4000	4.5000	4.4000	4.5000	-1.099%	4	534	+111.111%
2026-05-27	4.4000	4.5500	4.3600	4.5500	-6.186%	8	534	+108.791%
2026-05-26	4.8500	4.8500	4.8500	4.8500	-13.393%	1	526	+95.876%
2026-05-18	5.6900	5.6900	5.6000	5.6000	+13.131%	4	525	+69.643%
2026-05-15	4.9500	4.9500	4.9500	4.9500	+13.014%	1	525	+91.919%
2026-05-13	4.4000	4.4500	4.2000	4.3800	-13.267%	7	521	+116.895%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+16.092%	3	521	+88.119%
2026-05-11	5.1000	5.1000	4.3500	4.3500	-11.224%	14	521	+118.391%
2026-05-08	4.9500	5.0000	4.8000	4.9000	-11.712%	5	506	+93.878%
2026-05-07	5.6000	5.6000	5.5500	5.5500	-11.200%	8	505	+71.171%
2026-05-05	6.0000	6.2500	6.0000	6.2500	0.000%	3	505	+52.000%
2026-05-04	6.3200	6.3300	6.2500	6.2500	+1.626%	33	504	+52.000%
2026-05-01	6.3300	6.4000	6.1500	6.1500	-5.963%	40	443	+54.472%
2026-04-30	6.6000	6.6000	6.5400	6.5400	-6.169%	9	443	+45.260%
2026-04-29	6.9700	6.9700	6.9700	6.9700	+2.500%	3	443	+36.298%
2026-04-28	6.8000	6.8000	6.8000	6.8000	-1.592%	1	440	+39.706%
2026-04-23	7.0500	7.0500	6.9100	6.9100	+7.298%	21	439	+37.482%
2026-04-22	6.2000	6.5500	6.2000	6.4400	+0.625%	23	460	+47.516%
2026-04-21	6.4000	6.4000	6.4000	6.4000	-0.312%	2	439	+48.438%
2026-04-20	6.3000	6.4500	6.3000	6.4200	+7.000%	8	439	+47.975%
2026-04-17	6.1000	6.1000	5.9000	6.0000	-9.774%	15	431	+58.333%
2026-04-16	6.7100	6.7100	6.6300	6.6500	-7.252%	115	434	+42.857%
2026-04-15	7.1700	7.1700	7.1700	7.1700	-3.369%	2	336	+32.497%
2026-04-14	7.5000	7.5000	7.4200	7.4200	-6.901%	3	334	+28.032%
2026-04-13	7.8100	7.9700	7.8100	7.9700	-1.117%	5	331	+19.197%
2026-04-09	8.0600	8.0600	8.0600	8.0600	-5.176%	10	326	+17.866%
2026-04-08	8.5500	8.5500	8.5000	8.5000	-1.163%	104	316	+11.765%
2026-04-07	8.2800	8.6000	8.2800	8.6000	+6.173%	25	320	+10.465%
2026-04-06	7.6000	8.1000	7.6000	8.1000	+22.172%	15	303	+17.284%
2026-04-01	6.6300	6.6300	6.6300	6.6300	-6.882%	1	314	+43.288%
2026-03-31	7.1200	7.1200	7.1200	7.1200	-5.695%	1	313	+33.427%
2026-03-30	7.4300	7.5500	7.4300	7.5500	-1.948%	5	312	+25.828%
2026-03-27	7.6800	7.7000	7.6300	7.7000	+16.490%	53	307	+23.377%
2026-03-24	6.4200	6.6100	6.4200	6.6100	-0.900%	111	260	+43.722%
2026-03-23	6.5200	6.6700	6.5200	6.6700	-7.361%	3	370	+42.429%
2026-03-20	6.8700	7.2000	6.8700	7.2000	+18.812%	13	367	+31.944%
2026-03-18	6.0600	6.0600	6.0600	6.0600	-3.810%	1	354	+56.766%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-1.099%	5	353	+50.794%
2026-03-16	6.2900	6.3700	6.2900	6.3700	+3.577%	2	348	+49.137%
2026-03-13	6.1500	6.1500	6.1500	6.1500	-1.757%	1	348	+54.472%
2026-03-12	6.3500	6.4100	6.2600	6.2600	+7.560%	5	347	+51.757%
2026-03-11	6.0000	6.0000	5.8200	5.8200	-7.029%	4	346	+63.230%
2026-03-10	6.2500	6.2600	6.2500	6.2600	-10.826%	15	346	+51.757%
2026-03-09	7.0000	7.0200	7.0000	7.0200	+9.687%	2	331	+35.328%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+2.073%	20	331	+48.438%
2026-03-04	6.2700	6.2700	6.2700	6.2700	-2.791%	5	311	+51.515%
2026-03-03	6.6000	6.6000	6.4500	6.4500	+3.200%	2	306	+47.287%
2026-02-27	6.1800	6.2500	6.1300	6.2500	+2.965%	6	304	+52.000%
2026-02-26	5.7700	6.0700	5.6500	6.0700	+7.055%	8	299	+56.507%
2026-02-25	5.6700	5.6700	5.6700	5.6700	-11.129%	1	292	+67.549%
2026-02-20	6.3800	6.3800	6.3800	6.3800	+5.455%	6	292	+48.903%
2026-02-18	6.0700	6.0700	6.0500	6.0500	+0.498%	19	292	+57.025%
2026-02-17	6.0200	6.0200	6.0200	6.0200	+2.207%	1	278	+57.807%
2026-02-13	6.0300	6.0600	5.8900	5.8900	+0.512%	6	273	+61.290%
2026-02-12	5.5000	5.8600	5.5000	5.8600	+7.130%	102	273	+62.116%
2026-02-11	5.4700	5.4700	5.4700	5.4700	-5.690%	2	171	+73.675%
2026-02-09	6.0200	6.0900	5.7500	5.8000	+0.520%	86	169	+63.793%
2026-02-06	5.7700	5.7700	5.7700	5.7700	-12.177%	1	89	+64.645%
2026-02-05	6.6500	6.8500	6.5500	6.5700	+7.178%	25	90	+44.597%
2026-02-04	5.8700	6.1300	5.8700	6.1300	+6.981%	3	86	+54.976%
2026-02-03	5.7300	5.7300	5.7300	5.7300	-0.865%	2	84	+65.794%
2026-02-02	5.9000	5.9000	5.6300	5.7800	+3.957%	47	82	+64.360%
2026-01-30	5.3500	5.5600	5.3500	5.5600	-4.957%	22	87	+70.863%
2026-01-29	5.3500	5.8500	5.1500	5.8500	+4.278%	48	95	+62.393%
2026-01-28	5.5500	5.6100	5.5000	5.6100	+2.559%	4	47	+69.340%
2026-01-27	5.6900	5.6900	5.4700	5.4700	-0.906%	3	43	+73.675%
2026-01-26	5.4800	5.5200	5.4800	5.5200	+8.235%	3	40	+72.101%
2026-01-23	5.1000	5.1600	5.1000	5.1000	-10.995%	6	37	+86.275%
2026-01-21	5.7300	5.7300	5.7300	5.7300	-4.500%	1	35	+65.794%
2026-01-20	5.8500	6.0000	5.7700	6.0000	+11.111%	15	34	+58.333%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-0.917%	1	21	+75.926%
2026-01-15	5.5000	5.5000	5.4500	5.4500	0.000%	21	21	+74.312%

.dark-mode .CcpQFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CcpQFd{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20260918P18TSLL Sep 18 2026 18.00 Put (TSLL260918P00018000)option OPRA

TSLL20260918P18
TSLL Sep 18 2026 18.00 Put (TSLL260918P00018000)
option OPRA