Dark

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

EOD

Aug 13, 2026

1.02-26.087%(-0.36)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2000	1.2300	0.9900	1.0200	-26.087%	182	1,973	0.000%
2026-08-12	1.3600	1.4800	1.3600	1.3800	+8.661%	40	1,912	-26.087%
2026-08-11	1.2700	1.2700	1.2000	1.2700	-6.618%	15	1,884	-19.685%
2026-08-10	1.3500	1.4300	1.3000	1.3600	-4.895%	31	1,880	-25.000%
2026-08-07	1.5400	1.5400	1.3300	1.4300	-18.750%	40	1,860	-28.671%
2026-08-06	1.7400	1.7900	1.7400	1.7600	+2.924%	4	1,838	-42.045%
2026-08-05	1.6500	1.7100	1.6500	1.7100	+6.875%	4	1,836	-40.351%
2026-08-04	1.6000	1.7000	1.6000	1.6000	-6.433%	10	1,832	-36.250%
2026-08-03	2.0800	2.0800	1.6900	1.7100	-25.652%	24	1,831	-40.351%
2026-07-31	1.9800	2.3000	1.9800	2.3000	+6.977%	3	1,831	-55.652%
2026-07-30	2.3000	2.3000	2.1500	2.1500	-10.788%	15	1,832	-52.558%
2026-07-29	2.4000	2.4100	2.3600	2.4100	+11.060%	10	1,833	-57.676%
2026-07-28	2.3600	2.3600	2.1700	2.1700	-0.913%	22	1,828	-52.995%
2026-07-27	2.0500	2.2400	2.0500	2.1900	+0.922%	24	1,823	-53.425%
2026-07-24	1.8700	2.2200	1.8700	2.1700	+13.613%	26	1,801	-52.995%
2026-07-23	1.2300	1.9100	1.2300	1.9100	+208.065%	1,021	1,783	-46.597%
2026-07-22	0.6000	0.6300	0.6000	0.6200	0.000%	32	2,472	+64.516%
2026-07-21	0.6500	0.6500	0.5800	0.6200	-13.889%	8	2,481	+64.516%
2026-07-20	0.5000	0.7200	0.5000	0.7200	+24.138%	45	2,485	+41.667%
2026-07-17	0.6600	0.6600	0.5800	0.5800	+1.754%	134	2,444	+75.862%
2026-07-16	0.5500	0.5700	0.4800	0.5700	+23.913%	35	2,312	+78.947%
2026-07-15	0.4000	0.4600	0.4000	0.4600	-14.815%	4	2,280	+121.739%
2026-07-13	0.4600	0.5400	0.4600	0.5400	+20.000%	12	2,280	+88.889%
2026-07-10	0.3900	0.4500	0.3900	0.4500	+2.273%	34	2,268	+126.667%
2026-07-09	0.4400	0.4400	0.4400	0.4400	-21.429%	5	2,260	+131.818%
2026-07-08	0.5000	0.5800	0.5000	0.5600	+19.149%	31	2,255	+82.143%
2026-07-07	0.4200	0.4700	0.4200	0.4700	+27.027%	15	2,228	+117.021%
2026-07-06	0.4700	0.4700	0.3700	0.3700	-36.207%	5	2,233	+175.676%
2026-07-02	0.3400	0.5800	0.3400	0.5800	+75.758%	20	2,224	+75.862%
2026-07-01	0.3400	0.3900	0.2900	0.3300	0.000%	43	2,224	+209.091%
2026-06-30	0.4800	0.4800	0.3300	0.3300	-25.000%	27	2,263	+209.091%
2026-06-29	0.6100	0.6100	0.4400	0.4400	-45.679%	69	2,289	+131.818%
2026-06-26	0.8300	0.8300	0.6400	0.8100	+1.250%	169	2,356	+25.926%
2026-06-25	0.7900	0.8500	0.7800	0.8000	-2.439%	110	2,512	+27.500%
2026-06-24	0.6800	0.8200	0.6800	0.8200	+9.333%	154	2,590	+24.390%
2026-06-23	0.6200	0.7700	0.6200	0.7500	+47.059%	233	2,445	+36.000%
2026-06-22	0.5300	0.6000	0.4700	0.5100	-10.526%	34	2,436	+100.000%
2026-06-18	0.7100	0.7100	0.5700	0.5700	-9.524%	63	2,398	+78.947%
2026-06-17	0.6000	0.6300	0.5500	0.6300	+5.000%	24	2,398	+61.905%
2026-06-16	0.5700	0.6200	0.5500	0.6000	0.000%	16	2,398	+70.000%
2026-06-15	0.5900	0.6100	0.5800	0.6000	-15.493%	46	2,396	+70.000%
2026-06-12	0.7400	0.7900	0.7100	0.7100	-7.792%	11	2,396	+43.662%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-15.385%	1	2,396	+32.468%
2026-06-10	0.8500	0.9500	0.8300	0.9100	+18.182%	44	2,396	+12.088%
2026-06-09	0.6500	0.9000	0.6500	0.7700	+11.594%	37	2,376	+32.468%
2026-06-08	0.7100	0.7100	0.6500	0.6900	-13.750%	12	2,362	+47.826%
2026-06-05	0.6000	0.8800	0.6000	0.8000	+48.148%	188	2,364	+27.500%
2026-06-04	0.5200	0.5600	0.5200	0.5400	+8.000%	48	2,383	+88.889%
2026-06-03	0.4900	0.5300	0.4900	0.5000	-10.714%	11	2,409	+104.000%
2026-06-02	0.5800	0.5800	0.5300	0.5600	-1.754%	63	2,403	+82.143%
2026-06-01	0.5000	0.5700	0.5000	0.5700	+26.667%	93	2,422	+78.947%
2026-05-29	0.5000	0.5700	0.4500	0.4500	0.000%	19	2,386	+126.667%
2026-05-28	0.5600	0.5600	0.4500	0.4500	-10.000%	12	2,394	+126.667%
2026-05-27	0.4500	0.5100	0.4500	0.5000	-10.714%	28	2,403	+104.000%
2026-05-22	0.5700	0.5700	0.5400	0.5600	-9.677%	97	2,420	+82.143%
2026-05-21	0.5800	0.6300	0.5800	0.6200	-15.068%	3	2,421	+64.516%
2026-05-19	0.7500	0.8100	0.7300	0.7300	0.000%	124	2,421	+39.726%
2026-05-18	0.5900	0.7300	0.5900	0.7300	+23.729%	84	2,423	+39.726%
2026-05-15	0.5600	0.6000	0.5600	0.5900	+9.259%	91	2,423	+72.881%
2026-05-14	0.5400	0.5400	0.5400	0.5400	0.000%	2	2,316	+88.889%
2026-05-13	0.6200	0.6200	0.5300	0.5400	-12.903%	50	2,314	+88.889%
2026-05-12	0.5800	0.6200	0.5100	0.6200	+19.231%	27	2,314	+64.516%
2026-05-11	0.6100	0.6500	0.5200	0.5200	-11.864%	87	2,314	+96.154%
2026-05-08	0.6000	0.6200	0.5600	0.5900	-20.270%	41	2,329	+72.881%
2026-05-07	0.7300	0.7400	0.6400	0.7400	-5.128%	952	2,359	+37.838%
2026-05-06	0.8100	0.8800	0.7800	0.7800	-8.235%	53	3,105	+30.769%
2026-05-05	0.8000	0.8500	0.8000	0.8500	-1.163%	4	3,073	+20.000%
2026-05-04	0.8400	0.9000	0.8400	0.8600	+2.381%	16	3,074	+18.605%
2026-05-01	0.8000	0.9200	0.8000	0.8400	-11.579%	105	3,162	+21.429%
2026-04-30	1.0500	1.0800	0.9500	0.9500	-9.524%	24	3,162	+7.368%
2026-04-29	1.0600	1.1000	1.0200	1.0500	-1.869%	40	3,159	-2.857%
2026-04-28	1.1000	1.1000	1.0200	1.0700	+3.883%	14	3,156	-4.673%
2026-04-27	1.2700	1.3000	1.0000	1.0300	-7.207%	103	3,142	-0.971%
2026-04-24	1.0200	1.1500	0.9800	1.1100	-3.478%	95	3,131	-8.108%
2026-04-23	1.1100	1.2000	1.0000	1.1500	+15.000%	121	3,050	-11.304%
2026-04-22	1.0300	1.0300	0.9300	1.0000	-0.990%	42	2,967	+2.000%
2026-04-21	0.9100	1.0100	0.9100	1.0100	+7.447%	15	2,937	+0.990%
2026-04-20	0.9200	0.9900	0.9200	0.9400	+4.444%	23	2,937	+8.511%
2026-04-17	0.9900	1.0300	0.8500	0.9000	-15.094%	69	2,924	+13.333%
2026-04-16	1.1100	1.1100	1.0500	1.0600	+4.950%	15	2,965	-3.774%
2026-04-15	1.2000	1.2200	1.0100	1.0100	-22.901%	185	2,953	+0.990%
2026-04-14	1.4100	1.4100	1.2900	1.3100	-13.816%	92	2,995	-22.137%
2026-04-13	1.5700	1.5800	1.5000	1.5200	-7.879%	44	2,964	-32.895%
2026-04-10	1.6500	1.6900	1.6500	1.6500	-2.367%	8	2,949	-38.182%
2026-04-09	1.7000	1.8200	1.6700	1.6900	-5.056%	50	2,946	-39.645%
2026-04-08	1.3700	1.7800	1.3700	1.7800	-0.559%	46	2,907	-42.697%
2026-04-07	1.7000	1.8600	1.7000	1.7900	+16.234%	1,137	2,888	-43.017%
2026-04-06	1.4000	1.6900	1.4000	1.5400	+2.667%	53	1,824	-33.766%
2026-04-02	1.4100	1.5300	1.3800	1.5000	+18.110%	103	1,685	-32.000%
2026-04-01	1.3000	1.3000	1.2200	1.2700	-5.926%	24	1,685	-19.685%
2026-03-31	1.3400	1.4000	1.3400	1.3500	-10.000%	3	1,681	-24.444%
2026-03-30	1.5200	1.5200	1.4300	1.5000	-3.846%	28	1,679	-32.000%
2026-03-27	1.4500	1.5800	1.4000	1.5600	+20.000%	693	1,685	-34.615%
2026-03-26	1.2400	1.3000	1.2400	1.3000	+15.044%	3	1,007	-21.538%
2026-03-25	1.1500	1.1500	1.1300	1.1300	-8.130%	200	1,004	-9.735%
2026-03-24	1.3000	1.3000	1.2200	1.2300	-1.600%	54	1,085	-17.073%
2026-03-23	1.3000	1.3000	1.2500	1.2500	-12.587%	215	1,032	-18.400%
2026-03-20	1.3500	1.5000	1.3300	1.4300	+24.348%	26	831	-28.671%
2026-03-18	1.0000	1.1500	1.0000	1.1500	+2.679%	36	806	-11.304%
2026-03-17	1.1900	1.1900	1.1200	1.1200	-5.882%	20	776	-8.929%
2026-03-16	1.2000	1.2500	1.1900	1.1900	-0.833%	7	765	-14.286%
2026-03-12	1.2000	1.2000	1.2000	1.2000	+8.108%	6	769	-15.000%
2026-03-11	1.0300	1.1300	1.0300	1.1100	-17.778%	22	773	-8.108%
2026-03-09	1.3900	1.3900	1.3500	1.3500	+7.143%	9	774	-24.444%
2026-03-06	1.3000	1.3000	1.2600	1.2600	+13.514%	5	765	-19.048%
2026-03-05	1.1500	1.1500	1.1100	1.1100	-1.770%	3	768	-8.108%
2026-03-04	1.1800	1.2000	1.1300	1.1300	-11.024%	11	767	-9.735%
2026-03-03	1.0000	1.3300	1.0000	1.2700	+8.547%	57	758	-19.685%
2026-03-02	1.3200	1.3200	1.0800	1.1700	+1.739%	104	761	-12.821%
2026-02-27	1.1300	1.1500	1.0400	1.1500	+4.545%	31	657	-11.304%
2026-02-26	1.1000	1.1000	1.1000	1.1000	0.000%	20	626	-7.273%
2026-02-25	1.1000	1.1000	1.0000	1.1000	-0.901%	166	762	-7.273%
2026-02-24	1.2000	1.2000	0.9700	1.1100	-14.615%	62	762	-8.108%
2026-02-23	1.0200	1.3100	1.0200	1.3000	+12.069%	54	700	-21.538%
2026-02-20	1.1800	1.1800	1.1600	1.1600	+3.571%	2	717	-12.069%
2026-02-19	1.2500	1.2500	1.1100	1.1200	-4.274%	116	716	-8.929%
2026-02-18	1.1000	1.1700	1.1000	1.1700	-5.645%	31	720	-12.821%
2026-02-17	1.1900	1.2900	1.1500	1.2400	+7.826%	159	689	-17.742%
2026-02-13	1.1700	1.1700	1.1500	1.1500	-3.361%	3	630	-11.304%
2026-02-12	1.0000	1.1900	1.0000	1.1900	+17.822%	97	630	-14.286%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-5.607%	1	584	+0.990%
2026-02-10	1.0800	1.0800	1.0700	1.0700	-3.604%	5	584	-4.673%
2026-02-09	1.0800	1.1800	0.9900	1.1100	-11.200%	133	587	-8.108%
2026-02-06	1.3500	1.3500	1.2500	1.2500	-11.972%	2	511	-18.400%
2026-02-05	1.3000	1.5100	1.3000	1.4200	+10.938%	158	511	-28.169%
2026-02-04	1.1000	1.4300	1.0600	1.2800	+12.281%	181	353	-20.313%
2026-02-03	1.1200	1.1400	1.1000	1.1400	+2.703%	32	173	-10.526%
2026-02-02	1.1100	1.1100	1.1100	1.1100	-4.310%	2	201	-8.108%
2026-01-29	1.0000	1.1600	1.0000	1.1600	+16.000%	25	199	-12.069%
2026-01-28	1.0500	1.0600	1.0000	1.0000	-4.762%	28	181	+2.000%
2026-01-27	1.0500	1.0500	1.0500	1.0500	+3.960%	2	156	-2.857%
2026-01-26	0.9200	1.0500	0.9200	1.0100	0.000%	56	154	+0.990%
2026-01-23	1.0100	1.0100	1.0100	1.0100	-3.810%	1	99	+0.990%
2026-01-22	1.0000	1.0500	1.0000	1.0500	-6.250%	2	98	-2.857%
2026-01-21	1.1400	1.1400	1.0100	1.1200	-2.609%	43	96	-8.929%
2026-01-20	1.1400	1.1900	1.0600	1.1500	+11.650%	45	54	-11.304%
2026-01-16	1.0400	1.0800	1.0300	1.0300	0.000%	9	0	-0.971%

.dark-mode .SNDJXn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNDJXn{ 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