Dark

TSLL20260918P9
TSLL Sep 18 2026 9.00 Put (TSLL260918P00009000)
option OPRA

EOD

Jun 30, 2026

0.3300-25.000%(-0.1100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4800	0.4800	0.3300	0.3300	-25.000%	27	2,263	0.000%
2026-06-29	0.6100	0.6100	0.4400	0.4400	-45.679%	69	2,289	-25.000%
2026-06-26	0.8300	0.8300	0.6400	0.8100	+1.250%	169	2,356	-59.259%
2026-06-25	0.7900	0.8500	0.7800	0.8000	-2.439%	110	2,512	-58.750%
2026-06-24	0.6800	0.8200	0.6800	0.8200	+9.333%	154	2,590	-59.756%
2026-06-23	0.6200	0.7700	0.6200	0.7500	+47.059%	233	2,445	-56.000%
2026-06-22	0.5300	0.6000	0.4700	0.5100	-10.526%	34	2,436	-35.294%
2026-06-18	0.7100	0.7100	0.5700	0.5700	-9.524%	63	2,398	-42.105%
2026-06-17	0.6000	0.6300	0.5500	0.6300	+5.000%	24	2,398	-47.619%
2026-06-16	0.5700	0.6200	0.5500	0.6000	0.000%	16	2,398	-45.000%
2026-06-15	0.5900	0.6100	0.5800	0.6000	-15.493%	46	2,396	-45.000%
2026-06-12	0.7400	0.7900	0.7100	0.7100	-7.792%	11	2,396	-53.521%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-15.385%	1	2,396	-57.143%
2026-06-10	0.8500	0.9500	0.8300	0.9100	+18.182%	44	2,396	-63.736%
2026-06-09	0.6500	0.9000	0.6500	0.7700	+11.594%	37	2,376	-57.143%
2026-06-08	0.7100	0.7100	0.6500	0.6900	-13.750%	12	2,362	-52.174%
2026-06-05	0.6000	0.8800	0.6000	0.8000	+48.148%	188	2,364	-58.750%
2026-06-04	0.5200	0.5600	0.5200	0.5400	+8.000%	48	2,383	-38.889%
2026-06-03	0.4900	0.5300	0.4900	0.5000	-10.714%	11	2,409	-34.000%
2026-06-02	0.5800	0.5800	0.5300	0.5600	-1.754%	63	2,403	-41.071%
2026-06-01	0.5000	0.5700	0.5000	0.5700	+26.667%	93	2,422	-42.105%
2026-05-29	0.5000	0.5700	0.4500	0.4500	0.000%	19	2,386	-26.667%
2026-05-28	0.5600	0.5600	0.4500	0.4500	-10.000%	12	2,394	-26.667%
2026-05-27	0.4500	0.5100	0.4500	0.5000	-10.714%	28	2,403	-34.000%
2026-05-22	0.5700	0.5700	0.5400	0.5600	-9.677%	97	2,420	-41.071%
2026-05-21	0.5800	0.6300	0.5800	0.6200	-15.068%	3	2,421	-46.774%
2026-05-19	0.7500	0.8100	0.7300	0.7300	0.000%	124	2,421	-54.795%
2026-05-18	0.5900	0.7300	0.5900	0.7300	+23.729%	84	2,423	-54.795%
2026-05-15	0.5600	0.6000	0.5600	0.5900	+9.259%	91	2,423	-44.068%
2026-05-14	0.5400	0.5400	0.5400	0.5400	0.000%	2	2,316	-38.889%
2026-05-13	0.6200	0.6200	0.5300	0.5400	-12.903%	50	2,314	-38.889%
2026-05-12	0.5800	0.6200	0.5100	0.6200	+19.231%	27	2,314	-46.774%
2026-05-11	0.6100	0.6500	0.5200	0.5200	-11.864%	87	2,314	-36.538%
2026-05-08	0.6000	0.6200	0.5600	0.5900	-20.270%	41	2,329	-44.068%
2026-05-07	0.7300	0.7400	0.6400	0.7400	-5.128%	952	2,359	-55.405%
2026-05-06	0.8100	0.8800	0.7800	0.7800	-8.235%	53	3,105	-57.692%
2026-05-05	0.8000	0.8500	0.8000	0.8500	-1.163%	4	3,073	-61.176%
2026-05-04	0.8400	0.9000	0.8400	0.8600	+2.381%	16	3,074	-61.628%
2026-05-01	0.8000	0.9200	0.8000	0.8400	-11.579%	105	3,162	-60.714%
2026-04-30	1.0500	1.0800	0.9500	0.9500	-9.524%	24	3,162	-65.263%
2026-04-29	1.0600	1.1000	1.0200	1.0500	-1.869%	40	3,159	-68.571%
2026-04-28	1.1000	1.1000	1.0200	1.0700	+3.883%	14	3,156	-69.159%
2026-04-27	1.2700	1.3000	1.0000	1.0300	-7.207%	103	3,142	-67.961%
2026-04-24	1.0200	1.1500	0.9800	1.1100	-3.478%	95	3,131	-70.270%
2026-04-23	1.1100	1.2000	1.0000	1.1500	+15.000%	121	3,050	-71.304%
2026-04-22	1.0300	1.0300	0.9300	1.0000	-0.990%	42	2,967	-67.000%
2026-04-21	0.9100	1.0100	0.9100	1.0100	+7.447%	15	2,937	-67.327%
2026-04-20	0.9200	0.9900	0.9200	0.9400	+4.444%	23	2,937	-64.894%
2026-04-17	0.9900	1.0300	0.8500	0.9000	-15.094%	69	2,924	-63.333%
2026-04-16	1.1100	1.1100	1.0500	1.0600	+4.950%	15	2,965	-68.868%
2026-04-15	1.2000	1.2200	1.0100	1.0100	-22.901%	185	2,953	-67.327%
2026-04-14	1.4100	1.4100	1.2900	1.3100	-13.816%	92	2,995	-74.809%
2026-04-13	1.5700	1.5800	1.5000	1.5200	-7.879%	44	2,964	-78.289%
2026-04-10	1.6500	1.6900	1.6500	1.6500	-2.367%	8	2,949	-80.000%
2026-04-09	1.7000	1.8200	1.6700	1.6900	-5.056%	50	2,946	-80.473%
2026-04-08	1.3700	1.7800	1.3700	1.7800	-0.559%	46	2,907	-81.461%
2026-04-07	1.7000	1.8600	1.7000	1.7900	+16.234%	1,137	2,888	-81.564%
2026-04-06	1.4000	1.6900	1.4000	1.5400	+2.667%	53	1,824	-78.571%
2026-04-02	1.4100	1.5300	1.3800	1.5000	+18.110%	103	1,685	-78.000%
2026-04-01	1.3000	1.3000	1.2200	1.2700	-5.926%	24	1,685	-74.016%
2026-03-31	1.3400	1.4000	1.3400	1.3500	-10.000%	3	1,681	-75.556%
2026-03-30	1.5200	1.5200	1.4300	1.5000	-3.846%	28	1,679	-78.000%
2026-03-27	1.4500	1.5800	1.4000	1.5600	+20.000%	693	1,685	-78.846%
2026-03-26	1.2400	1.3000	1.2400	1.3000	+15.044%	3	1,007	-74.615%
2026-03-25	1.1500	1.1500	1.1300	1.1300	-8.130%	200	1,004	-70.796%
2026-03-24	1.3000	1.3000	1.2200	1.2300	-1.600%	54	1,085	-73.171%
2026-03-23	1.3000	1.3000	1.2500	1.2500	-12.587%	215	1,032	-73.600%
2026-03-20	1.3500	1.5000	1.3300	1.4300	+24.348%	26	831	-76.923%
2026-03-18	1.0000	1.1500	1.0000	1.1500	+2.679%	36	806	-71.304%
2026-03-17	1.1900	1.1900	1.1200	1.1200	-5.882%	20	776	-70.536%
2026-03-16	1.2000	1.2500	1.1900	1.1900	-0.833%	7	765	-72.269%
2026-03-12	1.2000	1.2000	1.2000	1.2000	+8.108%	6	769	-72.500%
2026-03-11	1.0300	1.1300	1.0300	1.1100	-17.778%	22	773	-70.270%
2026-03-09	1.3900	1.3900	1.3500	1.3500	+7.143%	9	774	-75.556%
2026-03-06	1.3000	1.3000	1.2600	1.2600	+13.514%	5	765	-73.810%
2026-03-05	1.1500	1.1500	1.1100	1.1100	-1.770%	3	768	-70.270%
2026-03-04	1.1800	1.2000	1.1300	1.1300	-11.024%	11	767	-70.796%
2026-03-03	1.0000	1.3300	1.0000	1.2700	+8.547%	57	758	-74.016%
2026-03-02	1.3200	1.3200	1.0800	1.1700	+1.739%	104	761	-71.795%
2026-02-27	1.1300	1.1500	1.0400	1.1500	+4.545%	31	657	-71.304%
2026-02-26	1.1000	1.1000	1.1000	1.1000	0.000%	20	626	-70.000%
2026-02-25	1.1000	1.1000	1.0000	1.1000	-0.901%	166	762	-70.000%
2026-02-24	1.2000	1.2000	0.9700	1.1100	-14.615%	62	762	-70.270%
2026-02-23	1.0200	1.3100	1.0200	1.3000	+12.069%	54	700	-74.615%
2026-02-20	1.1800	1.1800	1.1600	1.1600	+3.571%	2	717	-71.552%
2026-02-19	1.2500	1.2500	1.1100	1.1200	-4.274%	116	716	-70.536%
2026-02-18	1.1000	1.1700	1.1000	1.1700	-5.645%	31	720	-71.795%
2026-02-17	1.1900	1.2900	1.1500	1.2400	+7.826%	159	689	-73.387%
2026-02-13	1.1700	1.1700	1.1500	1.1500	-3.361%	3	630	-71.304%
2026-02-12	1.0000	1.1900	1.0000	1.1900	+17.822%	97	630	-72.269%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-5.607%	1	584	-67.327%
2026-02-10	1.0800	1.0800	1.0700	1.0700	-3.604%	5	584	-69.159%
2026-02-09	1.0800	1.1800	0.9900	1.1100	-11.200%	133	587	-70.270%
2026-02-06	1.3500	1.3500	1.2500	1.2500	-11.972%	2	511	-73.600%
2026-02-05	1.3000	1.5100	1.3000	1.4200	+10.938%	158	511	-76.761%
2026-02-04	1.1000	1.4300	1.0600	1.2800	+12.281%	181	353	-74.219%
2026-02-03	1.1200	1.1400	1.1000	1.1400	+2.703%	32	173	-71.053%
2026-02-02	1.1100	1.1100	1.1100	1.1100	-4.310%	2	201	-70.270%
2026-01-29	1.0000	1.1600	1.0000	1.1600	+16.000%	25	199	-71.552%
2026-01-28	1.0500	1.0600	1.0000	1.0000	-4.762%	28	181	-67.000%
2026-01-27	1.0500	1.0500	1.0500	1.0500	+3.960%	2	156	-68.571%
2026-01-26	0.9200	1.0500	0.9200	1.0100	0.000%	56	154	-67.327%
2026-01-23	1.0100	1.0100	1.0100	1.0100	-3.810%	1	99	-67.327%
2026-01-22	1.0000	1.0500	1.0000	1.0500	-6.250%	2	98	-68.571%
2026-01-21	1.1400	1.1400	1.0100	1.1200	-2.609%	43	96	-70.536%
2026-01-20	1.1400	1.1900	1.0600	1.1500	+11.650%	45	54	-71.304%
2026-01-16	1.0400	1.0800	1.0300	1.0300	0.000%	9	0	-67.961%

.dark-mode .TJGBLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJGBLq{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20260918P9TSLL Sep 18 2026 9.00 Put (TSLL260918P00009000)option OPRA

TSLL20260918P9
TSLL Sep 18 2026 9.00 Put (TSLL260918P00009000)
option OPRA