Dark

TSLL20261218P6
TSLL Dec 18 2026 6.00 Put (TSLL261218P00006000)
option OPRA

EOD

Sep 29, 2026

0.2300+4.545%(+0.0100)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.3000	0.2100	0.2300	+4.545%	117	3,419	0.000%
2026-09-28	0.2000	0.2200	0.2000	0.2200	+29.412%	17	3,343	+4.545%
2026-09-25	0.1500	0.2200	0.1500	0.1700	-5.556%	12	3,342	+35.294%
2026-09-24	0.1800	0.1800	0.1800	0.1800	+20.000%	4	3,344	+27.778%
2026-09-23	0.1700	0.1700	0.1500	0.1500	-21.053%	22	3,344	+53.333%
2026-09-22	0.1900	0.1900	0.1900	0.1900	+5.556%	312	3,344	+21.053%
2026-09-21	0.2000	0.2000	0.1800	0.1800	-10.000%	16	3,582	+27.778%
2026-09-18	0.2000	0.2000	0.2000	0.2000	-13.043%	5	3,589	+15.000%
2026-09-17	0.2500	0.3100	0.2200	0.2300	-25.806%	26	3,584	0.000%
2026-09-16	0.2700	0.3100	0.2700	0.3100	+19.231%	12	3,579	-25.806%
2026-09-14	0.2600	0.2600	0.2600	0.2600	0.000%	6	3,579	-11.538%
2026-09-11	0.2600	0.2600	0.2600	0.2600	-7.143%	6	3,573	-11.538%
2026-09-10	0.2700	0.2900	0.2700	0.2800	+3.704%	9	3,579	-17.857%
2026-09-09	0.2500	0.2700	0.2500	0.2700	+3.846%	85	3,572	-14.815%
2026-09-08	0.2900	0.2900	0.2600	0.2600	-18.750%	64	3,575	-11.538%
2026-09-04	0.3000	0.3400	0.2800	0.3200	+18.519%	206	3,542	-28.125%
2026-09-03	0.2800	0.3700	0.2300	0.2700	-20.588%	2,103	3,542	-14.815%
2026-09-02	0.3300	0.3400	0.3300	0.3400	+3.030%	42	1,545	-32.353%
2026-09-01	0.3200	0.3400	0.3000	0.3300	+6.452%	32	1,504	-30.303%
2026-08-31	0.3600	0.3800	0.2500	0.3100	-16.216%	95	1,477	-25.806%
2026-08-28	0.3500	0.3800	0.3500	0.3700	-2.632%	9	1,520	-37.838%
2026-08-27	0.3700	0.3900	0.3700	0.3800	-5.000%	13	1,513	-39.474%
2026-08-26	0.4000	0.4200	0.3800	0.4000	+5.263%	22	1,501	-42.500%
2026-08-25	0.4000	0.4000	0.3800	0.3800	-5.000%	26	1,482	-39.474%
2026-08-24	0.3800	0.4000	0.3300	0.4000	+11.111%	43	1,460	-42.500%
2026-08-21	0.4300	0.4600	0.3500	0.3600	-23.404%	67	1,464	-36.111%
2026-08-20	0.4600	0.5300	0.4500	0.4700	+6.818%	93	1,484	-51.064%
2026-08-19	0.4300	0.4700	0.4300	0.4400	-13.725%	16	1,446	-47.727%
2026-08-18	0.5000	0.5100	0.5000	0.5100	+6.250%	11	1,444	-54.902%
2026-08-17	0.5000	0.5000	0.4500	0.4800	0.000%	31	1,433	-52.083%
2026-08-14	0.4300	0.5100	0.4300	0.4800	-5.882%	84	1,406	-52.083%
2026-08-13	0.6000	0.6000	0.5100	0.5100	-19.048%	126	1,336	-54.902%
2026-08-12	0.6200	0.6600	0.5900	0.6300	+5.000%	280	1,232	-63.492%
2026-08-11	0.6000	0.6000	0.5800	0.6000	-7.692%	13	1,052	-61.667%
2026-08-10	0.7100	0.7100	0.6500	0.6500	-9.722%	6	1,056	-64.615%
2026-08-07	0.7500	0.7500	0.6900	0.7200	-11.111%	14	1,058	-68.056%
2026-08-03	0.8600	0.8600	0.7900	0.8100	-12.903%	9	1,055	-71.605%
2026-07-31	0.9200	1.0200	0.9200	0.9300	-3.125%	9	1,050	-75.269%
2026-07-30	1.0500	1.0500	0.9600	0.9600	-8.571%	32	1,046	-76.042%
2026-07-29	0.9600	1.0500	0.9100	1.0500	+0.962%	25	1,033	-78.095%
2026-07-28	1.0200	1.0700	0.9700	1.0400	+2.970%	417	1,018	-77.885%
2026-07-27	0.9500	1.0200	0.8900	1.0100	0.000%	162	988	-77.228%
2026-07-24	0.8800	1.0100	0.8800	1.0100	+16.092%	83	1,009	-77.228%
2026-07-23	0.6400	0.8900	0.6200	0.8700	+163.636%	195	937	-73.563%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-8.333%	1	771	-30.303%
2026-07-13	0.3600	0.3600	0.3600	0.3600	+2.857%	2	770	-36.111%
2026-07-10	0.3200	0.3500	0.3200	0.3500	+6.061%	8	772	-34.286%
2026-07-08	0.3300	0.3300	0.3300	0.3300	+3.125%	1	780	-30.303%
2026-07-07	0.3200	0.3200	0.3200	0.3200	-17.949%	1	779	-28.125%
2026-07-02	0.2800	0.4400	0.2800	0.3900	+25.806%	4	776	-41.026%
2026-07-01	0.3100	0.3100	0.3100	0.3100	-20.513%	1	776	-25.806%
2026-06-26	0.4400	0.4400	0.3900	0.3900	-18.750%	101	777	-41.026%
2026-06-25	0.5200	0.5200	0.4700	0.4800	+2.128%	16	676	-52.083%
2026-06-24	0.4000	0.4700	0.4000	0.4700	-4.082%	204	666	-51.064%
2026-06-23	0.4000	0.4900	0.4000	0.4900	+13.953%	18	462	-53.061%
2026-06-18	0.4200	0.4300	0.4200	0.4300	+7.500%	2	459	-46.512%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-20.000%	20	459	-42.500%
2026-06-12	0.4600	0.5200	0.4600	0.5000	-10.714%	13	459	-54.000%
2026-06-10	0.4800	0.5600	0.4800	0.5600	+12.000%	12	459	-58.929%
2026-06-09	0.4300	0.5000	0.4300	0.5000	+13.636%	16	447	-54.000%
2026-06-08	0.4800	0.4800	0.4400	0.4400	-4.348%	4	432	-47.727%
2026-06-05	0.4100	0.4600	0.4100	0.4600	+12.195%	10	430	-50.000%
2026-06-03	0.4100	0.4100	0.4100	0.4100	+7.895%	1	420	-43.902%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-5.000%	1	420	-39.474%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	10	420	-42.500%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-20.000%	1	420	-42.500%
2026-05-19	0.4800	0.5000	0.4800	0.5000	+16.279%	3	419	-54.000%
2026-05-18	0.4300	0.4300	0.4300	0.4300	-2.273%	2	414	-46.512%
2026-05-13	0.4400	0.4400	0.4400	0.4400	+7.317%	1	414	-47.727%
2026-05-12	0.3600	0.4100	0.3500	0.4100	0.000%	19	414	-43.902%
2026-05-11	0.4100	0.4100	0.4100	0.4100	+2.500%	4	414	-43.902%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-20.000%	4	398	-42.500%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-5.660%	4	402	-54.000%
2026-05-05	0.6000	0.6000	0.4600	0.5300	-3.636%	11	398	-56.604%
2026-05-04	0.5200	0.5500	0.5200	0.5500	+1.852%	19	392	-58.182%
2026-04-30	0.6100	0.6100	0.5400	0.5400	-8.475%	9	373	-57.407%
2026-04-29	0.5800	0.5900	0.5800	0.5900	-1.667%	20	364	-61.017%
2026-04-28	0.5700	0.6000	0.5700	0.6000	-3.226%	2	344	-61.667%
2026-04-27	0.6300	0.6300	0.6200	0.6200	0.000%	2	342	-62.903%
2026-04-24	0.6400	0.6800	0.6200	0.6200	-6.061%	6	340	-62.903%
2026-04-23	0.5800	0.6600	0.5800	0.6600	+11.864%	21	335	-65.152%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-6.349%	1	314	-61.017%
2026-04-21	0.5700	0.6300	0.5700	0.6300	+12.500%	3	311	-63.492%
2026-04-20	0.5200	0.5600	0.5200	0.5600	-1.754%	301	311	-58.929%
2026-04-16	0.5600	0.6200	0.5600	0.5700	0.000%	11	11	-59.649%

.dark-mode .qLYTvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLYTvf{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218P6TSLL Dec 18 2026 6.00 Put (TSLL261218P00006000)option OPRA

TSLL20261218P6
TSLL Dec 18 2026 6.00 Put (TSLL261218P00006000)
option OPRA