Dark

TSLL20261218P7
TSLL Dec 18 2026 7.00 Put (TSLL261218P00007000)
option OPRA

EOD

Sep 29, 2026

0.4600+2.222%(+0.0100)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4200	0.4700	0.4100	0.4600	+2.222%	76	2,147	0.000%
2026-09-28	0.4000	0.4500	0.4000	0.4500	+32.353%	240	2,078	+2.222%
2026-09-25	0.2900	0.3600	0.2900	0.3400	+9.677%	342	2,005	+35.294%
2026-09-24	0.3400	0.3500	0.2600	0.3100	-3.125%	29	2,186	+48.387%
2026-09-23	0.3300	0.3500	0.3100	0.3200	-8.571%	335	2,194	+43.750%
2026-09-22	0.3600	0.3600	0.3300	0.3500	-5.405%	9	1,875	+31.429%
2026-09-21	0.4200	0.4200	0.3600	0.3700	-21.277%	64	1,878	+24.324%
2026-09-18	0.4500	0.4700	0.4300	0.4700	+2.174%	23	1,842	-2.128%
2026-09-17	0.4600	0.4800	0.4300	0.4600	-16.364%	54	1,842	0.000%
2026-09-16	0.5100	0.5500	0.5100	0.5500	-6.780%	121	1,844	-16.364%
2026-09-15	0.5000	0.6400	0.4700	0.5900	+20.408%	134	1,892	-22.034%
2026-09-14	0.5300	0.5400	0.4900	0.4900	+2.083%	41	1,940	-6.122%
2026-09-11	0.4700	0.5000	0.4700	0.4800	-5.882%	3	1,940	-4.167%
2026-09-10	0.5200	0.5200	0.4900	0.5100	+8.511%	31	1,937	-9.804%
2026-09-09	0.5000	0.5500	0.4700	0.4700	-6.000%	23	1,918	-2.128%
2026-09-08	0.5600	0.5600	0.4800	0.5000	-16.667%	152	1,900	-8.000%
2026-09-04	0.5600	0.6500	0.5600	0.6000	+27.660%	111	1,852	-23.333%
2026-09-03	0.4800	0.5100	0.4500	0.4700	-25.397%	38	1,852	-2.128%
2026-09-02	0.6400	0.6700	0.6100	0.6300	+3.279%	10	1,846	-26.984%
2026-09-01	0.5900	0.6400	0.5700	0.6100	+12.963%	40	1,840	-24.590%
2026-08-31	0.6900	0.6900	0.5300	0.5400	-25.000%	229	1,824	-14.815%
2026-08-28	0.6400	0.7200	0.6400	0.7200	+10.769%	7	1,824	-36.111%
2026-08-27	0.6500	0.7500	0.6500	0.6500	-13.333%	3	1,818	-29.231%
2026-08-26	0.8200	0.8200	0.7100	0.7500	+11.940%	10	1,817	-38.667%
2026-08-25	0.6700	0.6700	0.6700	0.6700	-1.471%	20	1,815	-31.343%
2026-08-24	0.6500	0.7300	0.6500	0.6800	+4.615%	29	1,815	-32.353%
2026-08-21	0.7000	0.7700	0.6300	0.6500	-23.529%	33	1,801	-29.231%
2026-08-20	0.8000	0.8700	0.8000	0.8500	+10.390%	37	1,820	-45.882%
2026-08-19	0.7900	0.7900	0.7700	0.7700	-11.494%	12	1,830	-40.260%
2026-08-18	0.9200	0.9500	0.8700	0.8700	+1.163%	13	1,831	-47.126%
2026-08-17	0.8700	0.8700	0.8500	0.8600	+2.381%	21	1,821	-46.512%
2026-08-14	0.8700	0.9300	0.8400	0.8400	-4.545%	58	1,803	-45.238%
2026-08-13	0.9500	0.9500	0.8800	0.8800	-16.190%	45	1,813	-47.727%
2026-08-12	1.0400	1.0700	1.0300	1.0500	-0.943%	172	1,801	-56.190%
2026-08-11	1.0000	1.0600	0.9800	1.0600	+9.278%	50	1,669	-56.604%
2026-08-10	1.1100	1.1100	0.9700	0.9700	-13.393%	10	1,657	-52.577%
2026-08-07	1.1500	1.1500	1.0700	1.1200	-12.500%	117	1,654	-58.929%
2026-08-06	1.3000	1.3000	1.2800	1.2800	+4.065%	104	1,674	-64.063%
2026-08-05	1.2500	1.2600	1.2000	1.2300	+1.653%	26	1,671	-62.602%
2026-08-03	1.3600	1.3600	1.2100	1.2100	-17.123%	84	1,663	-61.983%
2026-07-31	1.4400	1.5400	1.4300	1.4600	-2.667%	26	1,717	-68.493%
2026-07-30	1.6000	1.6000	1.4500	1.5000	-9.091%	37	1,707	-69.333%
2026-07-29	1.5900	1.6500	1.5600	1.6500	+6.452%	128	1,703	-72.121%
2026-07-28	1.5500	1.5600	1.3000	1.5500	+1.974%	90	1,698	-70.323%
2026-07-27	1.4500	1.6000	1.4500	1.5200	+1.333%	61	1,667	-69.737%
2026-07-24	1.3600	1.7000	1.3500	1.5000	+9.489%	514	1,681	-69.333%
2026-07-23	0.8500	1.3700	0.8500	1.3700	+110.769%	865	1,704	-66.423%
2026-07-21	0.6800	0.6800	0.6400	0.6500	-4.412%	12	1,067	-29.231%
2026-07-20	0.6600	0.6900	0.6600	0.6800	+13.333%	8	1,066	-32.353%
2026-07-10	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,064	-23.333%
2026-07-08	0.5500	0.5500	0.5500	0.5500	+19.565%	1	1,064	-16.364%
2026-07-06	0.4500	0.4600	0.4500	0.4600	-25.806%	200	1,063	0.000%
2026-07-02	0.5300	0.6200	0.5300	0.6200	+31.915%	5	859	-25.806%
2026-07-01	0.4700	0.4700	0.4700	0.4700	-2.083%	14	859	-2.128%
2026-06-30	0.5000	0.5000	0.4700	0.4800	-27.273%	33	873	-4.167%
2026-06-26	0.6700	0.6700	0.6600	0.6600	-9.589%	107	906	-30.303%
2026-06-25	0.7300	0.7300	0.7300	0.7300	+14.063%	2	805	-36.986%
2026-06-24	0.6400	0.6400	0.6400	0.6400	-8.571%	100	803	-28.125%
2026-06-23	0.6800	0.7000	0.6800	0.7000	+45.833%	14	729	-34.286%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-20.000%	5	718	-4.167%
2026-06-18	0.6700	0.6700	0.6000	0.6000	-7.692%	401	735	-23.333%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-2.985%	5	735	-29.231%
2026-06-16	0.6700	0.6700	0.6700	0.6700	-8.219%	1	735	-31.343%
2026-06-12	0.7500	0.8000	0.7100	0.7300	-15.116%	11	723	-36.986%
2026-06-10	0.8000	0.8600	0.8000	0.8600	+16.216%	12	723	-46.512%
2026-06-09	0.6500	0.8100	0.6500	0.7400	+1.370%	12	712	-37.838%
2026-06-08	0.7300	0.7300	0.7300	0.7300	-6.410%	1	711	-36.986%
2026-06-05	0.6000	0.7800	0.6000	0.7800	+36.842%	62	710	-41.026%
2026-06-01	0.5700	0.5700	0.5700	0.5700	+7.547%	1	650	-19.298%
2026-05-29	0.5300	0.5300	0.5200	0.5300	+6.000%	14	649	-13.208%
2026-05-28	0.5000	0.5000	0.5000	0.5000	+6.383%	2	655	-8.000%
2026-05-27	0.4700	0.4700	0.4700	0.4700	-26.563%	1	653	-2.128%
2026-05-22	0.5600	0.6400	0.5600	0.6400	-1.538%	2	653	-28.125%
2026-05-20	0.6500	0.6600	0.6500	0.6500	-9.722%	7	652	-29.231%
2026-05-19	0.7000	0.7200	0.7000	0.7200	+7.463%	24	648	-36.111%
2026-05-18	0.6500	0.6700	0.6500	0.6700	+17.544%	31	648	-31.343%
2026-05-15	0.5800	0.5900	0.5700	0.5700	+7.547%	40	648	-19.298%
2026-05-14	0.5300	0.5300	0.5300	0.5300	-19.697%	126	617	-13.208%
2026-05-12	0.5600	0.6600	0.5600	0.6600	+22.222%	106	524	-30.303%
2026-05-11	0.5900	0.5900	0.5200	0.5400	-6.897%	34	524	-14.815%
2026-05-08	0.5600	0.5800	0.5400	0.5800	-13.433%	26	404	-20.690%
2026-05-07	0.6700	0.6700	0.6700	0.6700	-4.286%	1	378	-31.343%
2026-05-06	0.8000	0.8000	0.7000	0.7000	-5.405%	10	379	-34.286%
2026-05-05	0.6800	0.7400	0.6800	0.7400	-5.128%	13	369	-37.838%
2026-05-04	0.7700	0.7800	0.7300	0.7800	-2.500%	304	356	-41.026%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-2.439%	5	47	-42.500%
2026-04-30	0.8400	0.8400	0.8200	0.8200	0.000%	3	47	-43.902%
2026-04-28	0.9100	0.9300	0.8200	0.8200	-9.890%	8	48	-43.902%
2026-04-27	0.9100	0.9100	0.9100	0.9100	-2.151%	1	47	-49.451%
2026-04-24	0.9000	0.9300	0.8900	0.9300	0.000%	6	46	-50.538%
2026-04-23	0.8700	0.9500	0.8700	0.9300	+8.140%	26	40	-50.538%
2026-04-22	0.8300	0.8600	0.8300	0.8600	+1.176%	2	14	-46.512%
2026-04-20	0.8100	0.8500	0.8100	0.8500	+6.250%	11	14	-45.882%
2026-04-17	0.7800	0.8500	0.7800	0.8000	0.000%	5	4	-42.500%

.dark-mode .qSPkWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSPkWP{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218P7TSLL Dec 18 2026 7.00 Put (TSLL261218P00007000)option OPRA

TSLL20261218P7
TSLL Dec 18 2026 7.00 Put (TSLL261218P00007000)
option OPRA