Dark

TSLL20261218P10
TSLL Dec 18 2026 10.00 Put (TSLL261218P00010000)
option OPRA

EOD

Sep 29, 2026

1.99+5.291%(+0.10)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9800	2.0600	1.9000	1.9900	+5.291%	160	9,608	0.000%
2026-09-28	1.6800	1.9000	1.6800	1.8900	+20.382%	132	9,594	+5.291%
2026-09-25	1.3000	1.6800	1.3000	1.5700	+9.790%	139	9,518	+26.752%
2026-09-24	1.4800	1.5100	1.3400	1.4300	+0.704%	740	9,512	+39.161%
2026-09-23	1.3900	1.4800	1.3200	1.4200	-2.740%	4,484	9,198	+40.141%
2026-09-22	1.5100	1.5800	1.4300	1.4600	-7.006%	4,722	7,229	+36.301%
2026-09-21	1.6000	1.6200	1.5200	1.5700	-15.135%	2,735	6,360	+26.752%
2026-09-18	1.7800	1.9100	1.7400	1.8500	0.000%	1,024	5,491	+7.568%
2026-09-17	1.7400	1.8700	1.7000	1.8500	-11.905%	879	5,063	+7.568%
2026-09-16	1.9700	2.1000	1.9700	2.1000	+0.478%	8	4,882	-5.238%
2026-09-15	2.0000	2.0900	2.0000	2.0900	+7.732%	5	4,878	-4.785%
2026-09-14	1.9000	2.0000	1.8900	1.9400	+2.646%	32	4,879	+2.577%
2026-09-11	1.8000	1.9000	1.8000	1.8900	-2.577%	25	4,876	+5.291%
2026-09-10	2.0100	2.0100	1.8800	1.9400	-0.513%	15	4,875	+2.577%
2026-09-09	1.7500	1.9500	1.7500	1.9500	+4.839%	1,166	4,872	+2.051%
2026-09-08	2.0000	2.0500	1.7500	1.8600	-13.889%	1,290	4,333	+6.989%
2026-09-04	2.0000	2.2900	2.0000	2.1600	+27.811%	394	3,493	-7.870%
2026-09-03	1.8400	1.8400	1.6000	1.6900	-23.529%	1,499	3,493	+17.751%
2026-09-02	2.0500	2.2700	1.9900	2.2100	+5.238%	1,602	2,912	-9.955%
2026-09-01	2.0800	2.1900	2.0500	2.1000	+10.526%	461	2,221	-5.238%
2026-08-31	2.0700	2.0700	1.8300	1.9000	-19.149%	312	2,070	+4.737%
2026-08-28	2.4400	2.4400	2.1600	2.3500	+6.818%	75	1,981	-15.319%
2026-08-27	2.3300	2.3300	2.1900	2.2000	-11.290%	15	1,941	-9.545%
2026-08-26	2.4800	2.4800	2.4800	2.4800	+8.297%	2	1,939	-19.758%
2026-08-25	2.3300	2.3300	2.2600	2.2900	+5.530%	274	1,937	-13.100%
2026-08-24	2.0800	2.2600	2.0800	2.1700	+8.500%	5	1,801	-8.295%
2026-08-21	2.1800	2.2000	2.0000	2.0000	-20.000%	23	1,801	-0.500%
2026-08-20	2.5100	2.5800	2.5000	2.5000	+2.041%	10	1,797	-20.400%
2026-08-19	2.5000	2.5000	2.4100	2.4500	-6.130%	37	1,798	-18.776%
2026-08-17	2.6100	2.6100	2.6100	2.6100	-1.880%	3	1,768	-23.755%
2026-08-14	2.4500	2.7700	2.2500	2.6600	+2.308%	16	1,766	-25.188%
2026-08-13	2.7500	2.7500	2.6000	2.6000	-13.333%	33	1,762	-23.462%
2026-08-12	2.9000	3.0000	2.9000	3.0000	+4.895%	14	1,792	-33.667%
2026-08-11	2.8500	2.8600	2.8500	2.8600	-3.051%	2	1,789	-30.420%
2026-08-10	2.9600	2.9600	2.9300	2.9500	-3.909%	23	1,789	-32.542%
2026-08-07	3.0000	3.0700	2.9300	3.0700	-5.538%	119	1,787	-35.179%
2026-08-06	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,681	-38.769%
2026-08-05	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,680	-37.813%
2026-08-04	3.2100	3.2100	3.0500	3.0500	-5.573%	35	1,680	-34.754%
2026-08-03	3.5000	3.5000	3.2000	3.2300	-8.239%	165	1,668	-38.390%
2026-07-31	3.6000	3.6000	3.5200	3.5200	-5.121%	11	1,564	-43.466%
2026-07-30	3.5000	3.7100	3.5000	3.7100	-3.636%	3	1,563	-46.361%
2026-07-29	3.7000	3.8800	3.7000	3.8500	+4.620%	364	1,562	-48.312%
2026-07-28	3.7500	3.8100	3.6000	3.6800	-1.867%	62	1,610	-45.924%
2026-07-27	3.7500	3.7500	3.7500	3.7500	+2.740%	5	1,603	-46.933%
2026-07-24	3.5700	3.7000	3.5500	3.6500	+10.272%	161	1,603	-45.479%
2026-07-23	2.7200	3.3600	2.7200	3.3100	+70.619%	466	1,507	-39.879%
2026-07-22	1.9000	1.9600	1.8100	1.9400	+11.494%	125	1,280	+2.577%
2026-07-21	2.0000	2.0000	1.7300	1.7400	-13.000%	63	1,213	+14.368%
2026-07-20	1.8800	2.0100	1.8500	2.0000	+7.527%	60	1,222	-0.500%
2026-07-17	1.8200	1.9000	1.8200	1.8600	+10.714%	114	1,165	+6.989%
2026-07-16	1.7300	1.7300	1.6800	1.6800	+1.818%	8	1,053	+18.452%
2026-07-15	1.6500	1.6500	1.6500	1.6500	+6.452%	10	1,052	+20.606%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-7.738%	2	1,052	+28.387%
2026-07-13	1.6000	1.6800	1.6000	1.6800	+17.483%	14	1,052	+18.452%
2026-07-10	1.4800	1.4800	1.4300	1.4300	-15.385%	14	1,039	+39.161%
2026-07-08	1.6400	1.7200	1.6400	1.6900	+9.032%	30	1,039	+17.751%
2026-07-07	1.4500	1.5500	1.4500	1.5500	+14.815%	6	1,020	+28.387%
2026-07-06	1.5500	1.6200	1.3500	1.3500	-21.512%	93	1,017	+47.407%
2026-07-02	1.3500	1.7500	1.3500	1.7200	+42.149%	76	993	+15.698%
2026-07-01	1.2900	1.2900	1.2100	1.2100	-9.701%	54	993	+64.463%
2026-06-30	1.4300	1.4300	1.3200	1.3400	-21.637%	44	982	+48.507%
2026-06-29	1.5200	1.7100	1.5200	1.7100	-10.471%	4	971	+16.374%
2026-06-26	2.0800	2.0800	1.9100	1.9100	-6.829%	8	972	+4.188%
2026-06-25	2.0500	2.0600	1.9900	2.0500	+2.500%	25	964	-2.927%
2026-06-24	1.9100	2.0000	1.9000	2.0000	+5.263%	48	954	-0.500%
2026-06-23	1.8700	1.9500	1.7800	1.9000	+21.795%	42	928	+4.737%
2026-06-22	1.6900	1.6900	1.5000	1.5600	-8.235%	73	887	+27.564%
2026-06-18	1.8200	1.8200	1.7000	1.7000	-2.857%	16	916	+17.059%
2026-06-17	1.6400	1.7500	1.6400	1.7500	+1.156%	6	916	+13.714%
2026-06-16	1.7300	1.7300	1.7300	1.7300	+5.488%	5	916	+15.029%
2026-06-15	1.6600	1.8500	1.6300	1.6400	-18.000%	16	916	+21.341%
2026-06-11	2.1000	2.1000	2.0000	2.0000	+0.503%	9	916	-0.500%
2026-06-10	2.0000	2.0000	1.9900	1.9900	+6.989%	2	909	0.000%
2026-06-09	1.8500	2.0200	1.8500	1.8600	+10.059%	95	909	+6.989%
2026-06-08	1.7800	1.7800	1.6900	1.6900	-13.333%	11	867	+17.751%
2026-06-05	1.6500	1.9500	1.5900	1.9500	+30.000%	27	867	+2.051%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+1.351%	1	854	+32.667%
2026-06-03	1.3800	1.4800	1.3800	1.4800	-0.671%	5	854	+34.459%
2026-06-02	1.5500	1.5500	1.4900	1.4900	-1.974%	5	853	+33.557%
2026-06-01	1.4100	1.5300	1.4100	1.5200	+16.923%	61	949	+30.921%
2026-05-29	1.3000	1.4000	1.3000	1.3000	0.000%	83	916	+53.077%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-5.797%	102	870	+53.077%
2026-05-26	1.4500	1.4500	1.3800	1.3800	-4.828%	142	870	+44.203%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-8.228%	4	762	+37.241%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-7.059%	1	762	+25.949%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-5.028%	1	762	+17.059%
2026-05-19	1.8200	1.8900	1.7900	1.7900	+6.548%	43	761	+11.173%
2026-05-18	1.6000	1.7100	1.5900	1.6800	+7.692%	70	761	+18.452%
2026-05-15	1.4800	1.5600	1.4800	1.5600	+14.706%	48	761	+27.564%
2026-05-14	1.4000	1.4100	1.3500	1.3600	-1.449%	9	682	+46.324%
2026-05-13	1.4800	1.4800	1.3000	1.3800	-8.000%	106	677	+44.203%
2026-05-12	1.4300	1.5700	1.3900	1.5000	+10.294%	92	677	+32.667%
2026-05-11	1.5000	1.5000	1.3600	1.3600	-9.333%	54	677	+46.324%
2026-05-08	1.5100	1.5100	1.5000	1.5000	-12.791%	19	622	+32.667%
2026-05-07	1.6000	1.7200	1.6000	1.7200	0.000%	7	623	+15.698%
2026-05-06	1.9500	1.9500	1.7200	1.7200	-8.511%	56	622	+15.698%
2026-05-05	1.9000	1.9000	1.8600	1.8800	-1.053%	8	628	+5.851%
2026-05-04	2.0000	2.0000	1.8600	1.9000	+5.556%	15	629	+4.737%
2026-05-01	1.6000	2.0000	1.6000	1.8000	-11.330%	14	621	+10.556%
2026-04-30	2.2100	2.2100	2.0300	2.0300	-4.695%	29	621	-1.970%
2026-04-29	2.2000	2.2100	2.1300	2.1300	-8.584%	24	634	-6.573%
2026-04-28	2.1900	2.3300	2.1500	2.3300	+8.879%	3	610	-14.592%
2026-04-27	2.2400	2.3800	2.1400	2.1400	+1.422%	200	608	-7.009%
2026-04-24	2.2200	2.2500	2.1100	2.1100	-4.955%	10	466	-5.687%
2026-04-23	2.1400	2.4300	2.0900	2.2200	+10.448%	158	456	-10.360%
2026-04-22	2.1200	2.1200	2.0000	2.0100	-1.951%	19	302	-0.995%
2026-04-21	2.0300	2.0500	1.7500	2.0500	+2.500%	35	255	-2.927%
2026-04-20	2.0000	2.0600	1.8200	2.0000	+5.263%	138	255	-0.500%
2026-04-17	1.8500	1.9100	1.7300	1.9000	-9.524%	19	117	+4.737%
2026-04-16	2.0700	2.2200	2.0500	2.1000	0.000%	98	0	-5.238%

.dark-mode .G5XMDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G5XMDp{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218P10TSLL Dec 18 2026 10.00 Put (TSLL261218P00010000)option OPRA

TSLL20261218P10
TSLL Dec 18 2026 10.00 Put (TSLL261218P00010000)
option OPRA