Dark

TSLL20261218P15
TSLL Dec 18 2026 15.00 Put (TSLL261218P00015000)
option OPRA

EOD

Sep 29, 2026

6.22+3.667%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2200	6.2200	6.2200	6.2200	+3.667%	2	1,057	0.000%
2026-09-28	6.0000	6.0000	6.0000	6.0000	+11.111%	1	1,055	+3.667%
2026-09-25	5.5000	5.5000	5.4000	5.4000	+6.931%	2	1,055	+15.185%
2026-09-23	5.0500	5.0500	5.0500	5.0500	-2.885%	40	1,054	+23.168%
2026-09-22	5.3000	5.3000	5.2000	5.2000	-7.965%	2	1,054	+19.615%
2026-09-18	5.6500	5.6500	5.6500	5.6500	-6.612%	20	1,054	+10.088%
2026-09-15	6.0500	6.0500	6.0500	6.0500	+1.681%	1	1,054	+2.810%
2026-09-14	5.9500	5.9500	5.9500	5.9500	+2.763%	3	1,053	+4.538%
2026-09-11	5.9000	5.9100	5.7900	5.7900	+4.891%	21	1,050	+7.427%
2026-09-09	5.5700	5.5700	5.5200	5.5200	-6.441%	3	1,029	+12.681%
2026-09-08	5.9000	5.9000	5.9000	5.9000	-5.901%	20	1,026	+5.424%
2026-09-04	6.0500	6.2700	6.0500	6.2700	+20.577%	21	1,026	-0.797%
2026-09-03	5.5200	5.5200	5.1500	5.2000	-17.460%	24	1,026	+19.615%
2026-09-02	6.2600	6.3000	6.2600	6.3000	+7.143%	11	1,004	-1.270%
2026-08-31	6.1000	6.1000	5.8800	5.8800	-6.962%	15	993	+5.782%
2026-08-27	6.3200	6.3200	6.3200	6.3200	+0.317%	2	978	-1.582%
2026-08-25	6.4000	6.4000	6.3000	6.3000	+3.618%	11	977	-1.270%
2026-08-24	6.0500	6.0900	6.0500	6.0800	+2.357%	10	966	+2.303%
2026-08-21	6.2400	6.2500	5.9400	5.9400	-8.192%	20	960	+4.714%
2026-08-19	6.4700	6.4700	6.4700	6.4700	-5.132%	1	952	-3.864%
2026-08-14	6.7300	6.8200	6.7300	6.8200	0.000%	2	952	-8.798%
2026-08-13	6.8200	6.8200	6.8200	6.8200	-7.838%	1	953	-8.798%
2026-08-12	7.3000	7.4000	7.3000	7.4000	+4.079%	2	953	-15.946%
2026-08-11	7.2000	7.2000	7.0800	7.1100	-2.066%	9	953	-12.518%
2026-08-10	7.2700	7.2700	7.2600	7.2600	+0.415%	8	959	-14.325%
2026-08-07	7.1700	7.2300	7.1700	7.2300	-4.868%	2	956	-13.970%
2026-08-03	7.4900	7.6000	7.4200	7.6000	-5.355%	51	954	-18.158%
2026-07-31	7.9900	8.0300	7.9900	8.0300	-4.062%	7	920	-22.540%
2026-07-29	8.3700	8.3700	8.3700	8.3700	+1.949%	1	913	-25.687%
2026-07-28	8.1400	8.6500	8.1400	8.2100	+0.244%	110	912	-24.239%
2026-07-27	8.1000	8.1900	8.1000	8.1900	+1.111%	6	836	-24.054%
2026-07-24	8.2000	8.2000	7.8500	8.1000	+9.164%	52	832	-23.210%
2026-07-23	6.9500	7.5000	6.9400	7.4200	+39.474%	112	829	-16.173%
2026-07-22	5.3200	5.3200	5.3200	5.3200	+3.502%	2	827	+16.917%
2026-07-21	5.1400	5.1400	5.1400	5.1400	+6.198%	1	828	+21.012%
2026-07-16	4.8200	4.8400	4.8200	4.8400	+2.979%	42	829	+28.512%
2026-07-13	4.7000	4.7000	4.7000	4.7000	-7.662%	2	829	+32.340%
2026-07-09	5.0900	5.0900	5.0900	5.0900	+13.363%	1	829	+22.200%
2026-07-07	4.4500	4.4900	4.4500	4.4900	-7.423%	2	829	+38.530%
2026-07-02	3.9800	4.8500	3.9800	4.8500	+29.333%	83	824	+28.247%
2026-07-01	3.8500	3.8500	3.7500	3.7500	-4.337%	4	824	+65.867%
2026-06-30	4.0900	4.0900	3.9200	3.9200	-12.304%	6	828	+58.673%
2026-06-29	4.6700	4.6700	4.4700	4.4700	-10.956%	2	829	+39.150%
2026-06-26	5.0200	5.0200	5.0200	5.0200	-4.198%	1	827	+23.904%
2026-06-25	5.2300	5.2400	5.2300	5.2400	-1.873%	7	826	+18.702%
2026-06-24	5.1200	5.3400	5.1200	5.3400	+2.299%	2	819	+16.479%
2026-06-23	5.0000	5.2200	5.0000	5.2200	+7.851%	12	817	+19.157%
2026-06-18	4.8900	4.8900	4.8400	4.8400	+6.374%	13	794	+28.512%
2026-06-16	4.5500	4.5500	4.5500	4.5500	+1.111%	150	794	+36.703%
2026-06-15	4.3000	4.5000	4.3000	4.5000	-7.216%	154	780	+38.222%
2026-06-12	4.8500	4.8500	4.8500	4.8500	-5.642%	10	780	+28.247%
2026-06-11	5.2000	5.2000	5.1400	5.1400	-2.095%	3	780	+21.012%
2026-06-10	5.3500	5.3700	5.2500	5.2500	+6.061%	4	777	+18.476%
2026-06-09	4.9500	4.9500	4.9500	4.9500	+10.738%	1	773	+25.657%
2026-06-08	4.4700	4.4700	4.4700	4.4700	-11.485%	10	772	+39.150%
2026-06-05	4.6700	5.0500	4.6700	5.0500	+20.813%	105	762	+23.168%
2026-06-04	4.1500	4.1800	4.1500	4.1800	+0.723%	5	658	+48.804%
2026-06-03	3.8900	4.1500	3.8900	4.1500	+1.716%	3	657	+49.880%
2026-06-02	4.1000	4.1300	4.0800	4.0800	-4.000%	3	658	+52.451%
2026-06-01	4.1000	4.2500	4.0000	4.2500	+11.842%	18	657	+46.353%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+3.542%	10	639	+63.684%
2026-05-27	3.8000	3.8000	3.6700	3.6700	-2.133%	11	649	+69.482%
2026-05-26	3.8800	3.8800	3.7500	3.7500	-5.063%	7	638	+65.867%
2026-05-22	4.0000	4.0000	3.9500	3.9500	-5.952%	5	631	+57.468%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-5.192%	2	634	+48.095%
2026-05-20	4.4300	4.4300	4.4300	4.4300	-5.544%	1	634	+40.406%
2026-05-19	4.6500	4.8300	4.6500	4.6900	+13.012%	12	635	+32.623%
2026-05-18	4.3100	4.3100	4.1500	4.1500	+0.728%	21	635	+49.880%
2026-05-15	4.1000	4.1800	4.1000	4.1200	+9.284%	41	635	+50.971%
2026-05-14	3.7400	3.7700	3.7400	3.7700	+3.857%	15	581	+64.987%
2026-05-13	3.7400	3.7400	3.5000	3.6300	-9.701%	40	566	+71.350%
2026-05-12	3.9000	4.1700	3.9000	4.0200	+7.200%	23	566	+54.726%
2026-05-11	4.1500	4.1500	3.6500	3.7500	-6.250%	7	566	+65.867%
2026-05-08	4.1700	4.1700	3.8000	4.0000	-10.515%	187	512	+55.500%
2026-05-07	4.3500	4.4700	4.3500	4.4700	-8.776%	4	325	+39.150%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+2.941%	4	321	+26.939%
2026-05-05	4.7600	4.7600	4.7600	4.7600	-0.833%	1	325	+30.672%
2026-05-04	4.8000	4.8000	4.8000	4.8000	-7.157%	50	326	+29.583%
2026-04-30	5.1000	5.1700	5.1000	5.1700	-6.000%	4	276	+20.309%
2026-04-27	5.6200	5.6200	5.5000	5.5000	0.000%	10	272	+13.091%
2026-04-23	5.3500	5.6400	5.2000	5.5000	+8.911%	236	262	+13.091%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+1.000%	1	26	+23.168%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+3.520%	10	25	+24.400%
2026-04-17	4.7500	4.8300	4.6700	4.8300	-6.576%	12	15	+28.778%
2026-04-16	5.1000	5.1700	5.1000	5.1700	0.000%	3	0	+20.309%

.dark-mode .kz05rx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kz05rx{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218P15TSLL Dec 18 2026 15.00 Put (TSLL261218P00015000)option OPRA

TSLL20261218P15
TSLL Dec 18 2026 15.00 Put (TSLL261218P00015000)
option OPRA