Dark

TSLL20260918P8
TSLL Sep 18 2026 8.00 Put (TSLL260918P00008000)
option OPRA

EOD

Aug 13, 2026

0.4900-31.944%(-0.2300)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6800	0.6900	0.4800	0.4900	-31.944%	365	2,770	0.000%
2026-08-12	0.6800	0.8100	0.6700	0.7200	+7.463%	582	2,831	-31.944%
2026-08-11	0.6900	0.7300	0.6000	0.6700	-6.944%	143	2,422	-26.866%
2026-08-10	0.7500	0.8000	0.7200	0.7200	-12.195%	231	2,367	-31.944%
2026-08-07	0.8500	0.9200	0.7400	0.8200	-24.771%	79	2,294	-40.244%
2026-08-06	1.1000	1.1200	1.0200	1.0900	+12.371%	51	2,270	-55.046%
2026-08-05	0.9800	1.0400	0.9500	0.9700	+6.593%	92	2,233	-49.485%
2026-08-04	0.9900	1.0500	0.8800	0.9100	-17.273%	154	2,205	-46.154%
2026-08-03	1.1400	1.1700	1.0300	1.1000	-20.290%	76	2,116	-55.455%
2026-07-31	1.2700	1.5200	1.2700	1.3800	-4.828%	91	2,087	-64.493%
2026-07-30	1.5000	1.5000	1.4500	1.4500	-17.143%	28	2,068	-66.207%
2026-07-29	1.5500	1.7500	1.5500	1.7500	+18.243%	31	2,067	-72.000%
2026-07-28	1.5200	1.6500	1.4600	1.4800	+2.069%	7	2,074	-66.892%
2026-07-27	1.3100	1.5400	1.3100	1.4500	0.000%	16	2,069	-66.207%
2026-07-24	1.1200	1.5300	1.1200	1.4500	+30.631%	78	2,065	-66.207%
2026-07-23	0.7000	1.3000	0.7000	1.1100	+226.471%	1,619	2,025	-55.856%
2026-07-22	0.3400	0.3400	0.3400	0.3400	+3.030%	13	1,916	+44.118%
2026-07-21	0.3800	0.3900	0.3300	0.3300	-19.512%	77	1,904	+48.485%
2026-07-20	0.3100	0.4200	0.3100	0.4100	+28.125%	132	1,974	+19.512%
2026-07-17	0.4000	0.4000	0.3000	0.3200	+3.226%	111	1,878	+53.125%
2026-07-16	0.3000	0.3300	0.2600	0.3100	+29.167%	31	1,845	+58.065%
2026-07-15	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,829	+104.167%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,828	+96.000%
2026-07-13	0.2800	0.3100	0.2600	0.3100	+24.000%	118	1,828	+58.065%
2026-07-10	0.2400	0.2500	0.2300	0.2500	0.000%	48	1,888	+96.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-21.875%	200	1,888	+96.000%
2026-07-08	0.3000	0.3400	0.3000	0.3200	+33.333%	247	2,088	+53.125%
2026-07-07	0.2400	0.2400	0.2400	0.2400	+9.091%	7	1,867	+104.167%
2026-07-06	0.3100	0.3100	0.2200	0.2200	-35.294%	232	1,865	+122.727%
2026-07-02	0.2000	0.3600	0.2000	0.3400	+70.000%	232	1,871	+44.118%
2026-07-01	0.2000	0.2200	0.1900	0.2000	0.000%	57	1,871	+145.000%
2026-06-30	0.3000	0.3200	0.2000	0.2000	-25.926%	96	1,885	+145.000%
2026-06-29	0.4100	0.4100	0.2700	0.2700	-37.209%	6	1,904	+81.481%
2026-06-26	0.4000	0.4300	0.4000	0.4300	-12.245%	3	1,903	+13.953%
2026-06-25	0.5200	0.5200	0.4900	0.4900	-2.000%	4	1,905	0.000%
2026-06-24	0.4400	0.5000	0.4200	0.5000	+6.383%	144	1,903	-2.000%
2026-06-23	0.3500	0.4700	0.3500	0.4700	+56.667%	219	1,881	+4.255%
2026-06-22	0.3600	0.3600	0.2900	0.3000	-21.053%	35	1,784	+63.333%
2026-06-18	0.4500	0.4500	0.3800	0.3800	+8.571%	54	1,794	+28.947%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-10.256%	30	1,794	+40.000%
2026-06-15	0.4200	0.4200	0.3900	0.3900	-22.000%	18	1,788	+25.641%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-7.407%	31	1,788	-2.000%
2026-06-11	0.6000	0.6000	0.5400	0.5400	-11.475%	2	1,788	-9.259%
2026-06-10	0.5300	0.6200	0.5300	0.6100	+24.490%	21	1,789	-19.672%
2026-06-09	0.4500	0.6300	0.3300	0.4900	+6.522%	59	1,777	0.000%
2026-06-08	0.4100	0.4600	0.4100	0.4600	-16.364%	12	1,756	+6.522%
2026-06-05	0.4000	0.5500	0.4000	0.5500	+57.143%	15	1,757	-10.909%
2026-06-04	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,749	+40.000%
2026-06-03	0.3600	0.3600	0.3500	0.3500	-12.500%	17	1,751	+40.000%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,743	+22.500%
2026-06-01	0.3300	0.3800	0.3100	0.3700	+15.625%	31	1,744	+32.432%
2026-05-29	0.3100	0.3300	0.3000	0.3200	-3.030%	32	1,719	+53.125%
2026-05-28	0.3000	0.3300	0.3000	0.3300	-10.811%	46	1,695	+48.485%
2026-05-27	0.3300	0.3700	0.3300	0.3700	+5.714%	10	1,652	+32.432%
2026-05-26	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,651	+40.000%
2026-05-22	0.4300	0.4300	0.3700	0.3900	-13.333%	9	1,651	+25.641%
2026-05-21	0.3900	0.4500	0.3900	0.4500	0.000%	98	1,647	+8.889%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-8.163%	2	1,647	+8.889%
2026-05-19	0.5000	0.5400	0.4900	0.4900	+4.255%	116	1,573	0.000%
2026-05-18	0.4600	0.4800	0.4400	0.4700	+17.500%	51	1,573	+4.255%
2026-05-15	0.4100	0.4300	0.4000	0.4000	+11.111%	34	1,573	+22.500%
2026-05-14	0.3600	0.3600	0.3600	0.3600	-10.000%	101	1,395	+36.111%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,296	+22.500%
2026-05-12	0.3700	0.4100	0.3700	0.4100	+7.895%	2	1,296	+19.512%
2026-05-11	0.4000	0.4000	0.3600	0.3800	-2.564%	33	1,296	+28.947%
2026-05-08	0.4500	0.4500	0.3900	0.3900	-20.408%	32	1,323	+25.641%
2026-05-07	0.4900	0.5200	0.4900	0.4900	-10.909%	13	1,342	0.000%
2026-05-06	0.6100	0.6100	0.5200	0.5500	-6.780%	9	1,348	-10.909%
2026-05-05	0.5100	0.5900	0.5100	0.5900	+5.357%	13	1,350	-16.949%
2026-05-04	0.5800	0.6100	0.5500	0.5600	-3.448%	96	1,349	-12.500%
2026-05-01	0.5900	0.5900	0.5200	0.5800	-10.769%	143	1,378	-15.517%
2026-04-30	0.8600	0.8600	0.6500	0.6500	-9.722%	14	1,378	-24.615%
2026-04-29	0.7400	0.7500	0.7200	0.7200	0.000%	10	1,370	-31.944%
2026-04-28	0.7000	0.7300	0.7000	0.7200	+2.857%	15	1,361	-31.944%
2026-04-27	0.7600	0.8300	0.7000	0.7000	-9.091%	29	1,366	-30.000%
2026-04-24	0.7600	0.7700	0.7000	0.7700	-1.282%	149	1,340	-36.364%
2026-04-23	0.7500	0.8300	0.7100	0.7800	+13.043%	124	1,212	-37.179%
2026-04-22	0.7200	0.7200	0.6700	0.6900	-1.429%	9	1,168	-28.986%
2026-04-21	0.6400	0.7000	0.6400	0.7000	+4.478%	4	1,165	-30.000%
2026-04-20	0.6200	0.6800	0.5900	0.6700	+6.349%	52	1,165	-26.866%
2026-04-17	0.7000	0.7000	0.5700	0.6300	-16.000%	132	1,151	-22.222%
2026-04-16	0.8100	0.8100	0.7400	0.7500	-1.316%	22	1,274	-34.667%
2026-04-15	0.8500	0.8500	0.7500	0.7600	-19.149%	144	1,267	-35.526%
2026-04-14	1.0100	1.0100	0.8600	0.9400	-12.150%	66	1,188	-47.872%
2026-04-13	1.1400	1.1400	1.0400	1.0700	-10.833%	85	1,178	-54.206%
2026-04-10	1.2200	1.2300	1.2000	1.2000	+6.195%	13	1,137	-59.167%
2026-04-09	1.2500	1.3200	1.1300	1.1300	-13.740%	112	1,126	-56.637%
2026-04-08	1.1200	1.3300	1.1200	1.3100	+3.968%	100	1,030	-62.595%
2026-04-07	1.2800	1.4000	1.2600	1.2600	+5.882%	112	995	-61.111%
2026-04-06	1.1000	1.2600	1.1000	1.1900	+7.207%	123	897	-58.824%
2026-04-02	1.0500	1.1300	1.0100	1.1100	+21.978%	26	833	-55.856%
2026-04-01	0.9400	0.9400	0.8400	0.9100	-25.410%	19	833	-46.154%
2026-03-30	1.0700	1.2200	1.0700	1.2200	+4.274%	101	824	-59.836%
2026-03-27	1.1000	1.1700	1.1000	1.1700	+17.000%	7	789	-58.120%
2026-03-26	0.9200	1.0000	0.9200	1.0000	+20.482%	4	784	-51.000%
2026-03-25	0.8300	0.8300	0.8300	0.8300	-7.778%	1	782	-40.964%
2026-03-24	0.9300	0.9300	0.9000	0.9000	-4.255%	204	782	-45.556%
2026-03-23	0.9300	0.9400	0.9000	0.9400	-16.071%	212	779	-47.872%
2026-03-20	1.0000	1.1200	1.0000	1.1200	+14.286%	118	575	-56.250%
2026-03-19	0.9200	0.9800	0.9200	0.9800	+32.432%	25	460	-50.000%
2026-03-18	0.8500	0.8500	0.7400	0.7400	-15.909%	6	447	-33.784%
2026-03-16	0.8500	0.8800	0.8500	0.8800	-8.333%	7	446	-44.318%
2026-03-13	0.6600	0.9700	0.6600	0.9600	+7.865%	19	448	-48.958%
2026-03-12	0.8600	0.9000	0.8600	0.8900	-6.316%	14	441	-44.944%
2026-03-09	0.9700	1.0700	0.9500	0.9500	+7.955%	142	428	-48.421%
2026-03-06	0.8800	0.8800	0.8800	0.8800	+3.529%	2	412	-44.318%
2026-03-05	0.8800	0.8800	0.8500	0.8500	+2.410%	11	410	-42.353%
2026-03-04	0.8600	0.8700	0.8300	0.8300	-10.753%	5	420	-40.964%
2026-03-03	0.7300	0.9500	0.7300	0.9300	+22.368%	9	417	-47.312%
2026-03-02	0.9000	0.9200	0.7600	0.7600	-15.556%	403	412	-35.526%
2026-02-26	0.7000	0.9000	0.7000	0.9000	+13.924%	86	19	-45.556%
2026-02-25	0.6600	0.7900	0.6600	0.7900	0.000%	475	0	-37.975%

.dark-mode .h0h9n9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0h9n9{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20260918P8TSLL Sep 18 2026 8.00 Put (TSLL260918P00008000)option OPRA

TSLL20260918P8
TSLL Sep 18 2026 8.00 Put (TSLL260918P00008000)
option OPRA