Dark

TSLL20261218P8
TSLL Dec 18 2026 8.00 Put (TSLL261218P00008000)
option OPRA

EOD

Sep 29, 2026

0.8500+6.250%(+0.0500)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8700	0.8900	0.8000	0.8500	+6.250%	128	2,581	0.000%
2026-09-28	0.7400	0.8000	0.7000	0.8000	+26.984%	103	2,542	+6.250%
2026-09-25	0.5200	0.6800	0.5000	0.6300	+14.545%	41	2,463	+34.921%
2026-09-24	0.6200	0.6200	0.5000	0.5500	-5.172%	52	2,443	+54.545%
2026-09-23	0.5500	0.5800	0.5000	0.5800	0.000%	42	2,438	+46.552%
2026-09-22	0.6300	0.6500	0.5400	0.5800	-13.433%	137	2,426	+46.552%
2026-09-21	0.6600	0.7200	0.6400	0.6700	-16.250%	182	2,334	+26.866%
2026-09-18	0.8000	0.8600	0.7800	0.8000	-2.439%	164	2,462	+6.250%
2026-09-17	0.7800	0.8300	0.7500	0.8200	-10.870%	18	2,417	+3.659%
2026-09-16	0.9400	0.9600	0.8500	0.9200	-2.128%	51	2,409	-7.609%
2026-09-15	0.8700	0.9800	0.8700	0.9400	+5.618%	362	2,375	-9.574%
2026-09-14	0.8200	0.9200	0.8200	0.8900	+4.706%	152	2,371	-4.494%
2026-09-11	0.8600	0.8600	0.8400	0.8500	-11.458%	23	2,341	0.000%
2026-09-10	0.9500	0.9600	0.8400	0.9600	+17.073%	34	2,360	-11.458%
2026-09-09	0.8500	0.8500	0.7500	0.8200	-2.381%	272	2,357	+3.659%
2026-09-08	0.9500	0.9600	0.7700	0.8400	-16.832%	99	2,257	+1.190%
2026-09-04	0.9000	1.0500	0.9000	1.0100	+42.254%	467	2,019	-15.842%
2026-09-03	0.8500	0.8500	0.6500	0.7100	-28.283%	141	2,019	+19.718%
2026-09-02	1.0800	1.0800	0.9700	0.9900	0.000%	33	2,010	-14.141%
2026-09-01	0.9900	1.0500	0.9300	0.9900	+10.000%	162	2,006	-14.141%
2026-08-31	1.1200	1.1200	0.8700	0.9000	-21.053%	130	1,950	-5.556%
2026-08-28	1.0200	1.1600	1.0200	1.1400	+4.587%	124	2,008	-25.439%
2026-08-27	1.1500	1.1600	1.0700	1.0900	-12.800%	110	1,897	-22.018%
2026-08-26	1.2000	1.2500	1.1500	1.2500	+8.696%	15	1,971	-32.000%
2026-08-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,958	-26.087%
2026-08-24	1.0100	1.1700	1.0100	1.1000	+10.000%	251	1,959	-22.727%
2026-08-21	1.1500	1.1700	0.9800	1.0000	-21.875%	122	1,752	-15.000%
2026-08-20	1.3000	1.3900	1.2500	1.2800	+6.667%	65	1,782	-33.594%
2026-08-19	1.2500	1.3300	1.2000	1.2000	-14.286%	11	1,769	-29.167%
2026-08-18	1.4500	1.4500	1.3900	1.4000	+6.061%	8	1,773	-39.286%
2026-08-17	1.3000	1.3500	1.2900	1.3200	+1.538%	32	1,773	-35.606%
2026-08-14	1.2700	1.4000	1.2000	1.3000	-2.985%	45	1,741	-34.615%
2026-08-13	1.5600	1.5600	1.3400	1.3400	-13.548%	59	1,728	-36.567%
2026-08-12	1.6000	1.6600	1.5400	1.5500	+1.307%	114	1,746	-45.161%
2026-08-11	1.5200	1.5400	1.4900	1.5300	-2.548%	53	1,646	-44.444%
2026-08-10	1.6300	1.6300	1.5700	1.5700	-6.548%	6	1,667	-45.860%
2026-08-07	1.7000	1.7400	1.5800	1.6800	-10.160%	137	1,661	-49.405%
2026-08-06	1.8900	1.8900	1.8000	1.8700	+3.315%	231	1,644	-54.545%
2026-08-05	1.7600	1.8500	1.7600	1.8100	+2.841%	26	1,587	-53.039%
2026-08-04	1.8100	1.8100	1.7500	1.7600	-6.383%	15	1,577	-51.705%
2026-08-03	1.9100	1.9100	1.8800	1.8800	-6.000%	28	1,567	-54.787%
2026-07-31	2.1500	2.2000	2.0000	2.0000	-6.977%	16	1,561	-57.500%
2026-07-30	2.1600	2.1600	2.1300	2.1500	-10.417%	13	1,552	-60.465%
2026-07-29	2.4000	2.4000	2.4000	2.4000	+9.091%	2	1,559	-64.583%
2026-07-28	2.2600	2.2600	2.1000	2.2000	+1.382%	21	1,561	-61.364%
2026-07-27	2.0500	2.2000	2.0500	2.1700	-0.913%	101	1,560	-60.829%
2026-07-24	1.8800	2.2000	1.8800	2.1900	+15.263%	195	1,521	-61.187%
2026-07-23	1.4000	2.0100	1.4000	1.9000	+90.000%	1,969	1,389	-55.263%
2026-07-22	0.9600	1.0000	0.9600	1.0000	-1.961%	6	770	-15.000%
2026-07-20	0.9000	1.0500	0.9000	1.0200	+5.155%	187	769	-16.667%
2026-07-17	1.0000	1.0000	0.9200	0.9700	+10.227%	35	666	-12.371%
2026-07-16	0.8500	0.8800	0.8500	0.8800	+6.024%	2	643	-3.409%
2026-07-15	0.8300	0.8300	0.8300	0.8300	-3.488%	5	641	+2.410%
2026-07-14	0.8000	0.8600	0.7400	0.8600	0.000%	7	636	-1.163%
2026-07-13	0.6600	0.8700	0.6600	0.8600	+13.158%	12	629	-1.163%
2026-07-10	0.7200	0.7600	0.7200	0.7600	-16.484%	5	617	+11.842%
2026-07-09	0.9100	0.9100	0.9100	0.9100	+3.409%	7	622	-6.593%
2026-07-08	0.8500	0.9200	0.8500	0.8800	+10.000%	7	629	-3.409%
2026-07-07	0.7100	0.8000	0.7100	0.8000	-5.882%	13	624	+6.250%
2026-07-06	0.9200	0.9200	0.8500	0.8500	-7.609%	9	616	0.000%
2026-07-02	0.7200	0.9300	0.7200	0.9200	+35.294%	58	609	-7.609%
2026-07-01	0.6600	0.6800	0.6600	0.6800	0.000%	21	609	+25.000%
2026-06-30	0.7500	0.7500	0.6800	0.6800	-13.924%	8	629	+25.000%
2026-06-29	0.9500	0.9500	0.7900	0.7900	-21.000%	2	635	+7.595%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-9.091%	2	637	-15.000%
2026-06-25	1.0500	1.1200	1.0500	1.1000	+2.804%	37	635	-22.727%
2026-06-24	1.0200	1.1000	1.0100	1.0700	+1.905%	36	600	-20.561%
2026-06-23	0.9200	1.0500	0.9200	1.0500	+25.000%	21	594	-19.048%
2026-06-22	0.8100	0.8400	0.8100	0.8400	-5.618%	107	573	+1.190%
2026-06-18	0.9700	1.0500	0.8900	0.8900	0.000%	162	390	-4.494%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-1.111%	2	390	-4.494%
2026-06-15	0.8800	0.9500	0.8400	0.9000	-10.000%	12	390	-5.556%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-13.043%	4	390	-15.000%
2026-06-10	1.0600	1.2100	1.0600	1.1500	+9.524%	38	390	-26.087%
2026-06-09	0.8800	1.1600	0.8800	1.0500	+2.941%	76	357	-19.048%
2026-06-08	0.9800	1.0200	0.9400	1.0200	-6.422%	8	363	-16.667%
2026-06-05	0.8900	1.0900	0.8000	1.0900	+37.975%	88	360	-22.018%
2026-06-04	0.8000	0.8000	0.7900	0.7900	-5.952%	2	295	+7.595%
2026-06-03	0.9200	0.9200	0.8000	0.8400	0.000%	7	295	+1.190%
2026-06-01	0.8200	0.8400	0.7500	0.8400	+15.068%	6	295	+1.190%
2026-05-29	0.7600	0.7600	0.7300	0.7300	-2.667%	35	293	+16.438%
2026-05-27	0.7500	0.7600	0.7500	0.7500	-10.714%	38	267	+13.333%
2026-05-26	0.8400	0.8400	0.8400	0.8400	-1.176%	1	284	+1.190%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-15.842%	1	283	0.000%
2026-05-19	1.0000	1.0100	0.9500	1.0100	+5.208%	11	283	-15.842%
2026-05-18	0.9000	0.9600	0.8700	0.9600	+15.663%	25	283	-11.458%
2026-05-15	0.8500	0.8500	0.8200	0.8300	+10.667%	39	283	+2.410%
2026-05-14	0.7100	0.7700	0.7000	0.7500	-6.250%	25	271	+13.333%
2026-05-13	0.7800	0.8000	0.7800	0.8000	+3.896%	20	271	+6.250%
2026-05-12	0.7700	0.7700	0.7700	0.7700	-3.750%	1	271	+10.390%
2026-05-11	0.8000	0.8000	0.7500	0.8000	-1.235%	14	271	+6.250%
2026-05-08	0.8700	0.8700	0.8100	0.8100	-10.000%	7	264	+4.938%
2026-05-07	0.9100	0.9100	0.8800	0.9000	-7.216%	11	259	-5.556%
2026-05-06	1.0300	1.0400	0.9700	0.9700	-3.960%	62	259	-12.371%
2026-05-05	1.0100	1.0100	1.0100	1.0100	-8.182%	3	267	-15.842%
2026-05-04	1.0500	1.1400	1.0500	1.1000	-5.172%	9	270	-22.727%
2026-04-30	1.2400	1.2400	1.1500	1.1600	-2.521%	175	270	-26.724%
2026-04-29	1.2500	1.2700	1.1900	1.1900	-4.800%	43	255	-28.571%
2026-04-28	1.1300	1.2700	1.1300	1.2500	-7.407%	7	223	-32.000%
2026-04-27	1.3500	1.3500	1.3500	1.3500	+7.143%	1	216	-37.037%
2026-04-24	1.2600	1.3400	1.2300	1.2600	-3.817%	19	215	-32.540%
2026-04-23	1.1900	1.3300	1.1900	1.3100	+11.966%	85	197	-35.115%
2026-04-22	1.1700	1.1700	1.1700	1.1700	-2.500%	2	119	-27.350%
2026-04-21	1.1800	1.2000	1.1800	1.2000	+3.448%	13	104	-29.167%
2026-04-20	1.1500	1.1900	1.1400	1.1600	+0.870%	79	104	-26.724%
2026-04-17	1.1200	1.1500	1.0700	1.1500	+12.745%	28	25	-26.087%
2026-04-16	1.0200	1.0200	1.0200	1.0200	0.000%	4	0	-16.667%

.dark-mode .VpfDfn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VpfDfn{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218P8TSLL Dec 18 2026 8.00 Put (TSLL261218P00008000)option OPRA

TSLL20261218P8
TSLL Dec 18 2026 8.00 Put (TSLL261218P00008000)
option OPRA