Dark

TSLL20261218P9
TSLL Dec 18 2026 9.00 Put (TSLL261218P00009000)
option OPRA

EOD

Sep 29, 2026

1.35+2.273%(+0.03)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2200	1.3900	1.2000	1.3500	+2.273%	136	4,594	0.000%
2026-09-28	1.0800	1.3200	1.0700	1.3200	+32.000%	149	4,553	+2.273%
2026-09-25	0.8000	1.1300	0.8000	1.0000	+6.383%	113	4,510	+35.000%
2026-09-24	0.9700	1.0000	0.8400	0.9400	-2.083%	89	4,492	+43.617%
2026-09-23	0.8700	1.0000	0.8700	0.9600	+2.128%	55	4,418	+40.625%
2026-09-22	1.0200	1.0500	0.9400	0.9400	-8.738%	43	4,397	+43.617%
2026-09-21	1.1100	1.1100	0.9500	1.0300	-17.600%	80	4,400	+31.068%
2026-09-18	1.1800	1.3300	1.1500	1.2500	0.000%	116	4,401	+8.000%
2026-09-17	1.2300	1.2600	1.1800	1.2500	-10.714%	170	4,384	+8.000%
2026-09-16	1.3900	1.4300	1.3300	1.4000	-4.110%	40	4,366	-3.571%
2026-09-15	1.4700	1.4700	1.3900	1.4600	+5.797%	14	4,352	-7.534%
2026-09-14	1.3300	1.4100	1.3000	1.3800	+3.759%	59	4,347	-2.174%
2026-09-11	1.3000	1.3900	1.2600	1.3300	+0.758%	222	4,344	+1.504%
2026-09-10	1.3100	1.3200	1.3100	1.3200	+0.763%	16	4,147	+2.273%
2026-09-09	1.2800	1.4500	1.2500	1.3100	+0.769%	98	4,146	+3.053%
2026-09-08	1.4800	1.4800	1.2900	1.3000	-12.162%	52	4,106	+3.846%
2026-09-04	1.3700	1.5700	1.3700	1.4800	+27.586%	281	3,986	-8.784%
2026-09-03	1.3000	1.3000	1.1000	1.1600	-26.582%	95	3,986	+16.379%
2026-09-02	1.5000	1.6300	1.5000	1.5800	-1.250%	34	3,938	-14.557%
2026-09-01	1.5000	1.6000	1.4200	1.6000	+23.077%	36	3,910	-15.625%
2026-08-31	1.4500	1.4500	1.3000	1.3000	-23.529%	110	3,926	+3.846%
2026-08-28	1.5400	1.7200	1.5300	1.7000	+7.595%	41	3,912	-20.588%
2026-08-27	1.6400	1.7400	1.5800	1.5800	-11.236%	63	3,892	-14.557%
2026-08-26	1.7400	1.8500	1.7400	1.7800	+9.202%	16	3,838	-24.157%
2026-08-25	1.6300	1.6300	1.6300	1.6300	-8.427%	2	3,833	-17.178%
2026-08-24	1.6500	1.7800	1.5400	1.7800	+17.881%	19	3,831	-24.157%
2026-08-21	1.7800	1.7800	1.3900	1.5100	-19.251%	116	3,815	-10.596%
2026-08-20	1.8500	1.9000	1.8300	1.8700	+5.650%	86	3,796	-27.807%
2026-08-19	1.9100	1.9100	1.7600	1.7700	-13.659%	473	3,745	-23.729%
2026-08-18	2.0900	2.1100	1.9500	2.0500	+9.626%	190	3,572	-34.146%
2026-08-17	1.9600	1.9800	1.8700	1.8700	-2.094%	1,077	3,510	-27.807%
2026-08-14	1.8400	2.0600	1.7300	1.9100	-2.051%	2,028	3,061	-29.319%
2026-08-13	2.1000	2.1000	1.9200	1.9500	-13.333%	873	2,107	-30.769%
2026-08-12	2.2000	2.3200	2.2000	2.2500	+5.140%	1,302	1,677	-40.000%
2026-08-11	2.1000	2.3000	2.1000	2.1400	-5.310%	297	1,048	-36.916%
2026-08-10	2.3200	2.3200	2.2000	2.2600	-3.004%	15	963	-40.265%
2026-08-07	2.2100	2.3300	2.2100	2.3300	-8.627%	61	959	-42.060%
2026-08-06	2.6000	2.6100	2.5000	2.5500	+0.394%	48	971	-47.059%
2026-08-05	2.5400	2.5400	2.5400	2.5400	+5.394%	20	978	-46.850%
2026-08-04	2.2600	2.4600	2.2600	2.4100	-5.118%	58	998	-43.983%
2026-08-03	2.7800	2.7800	2.4900	2.5400	-11.498%	4	985	-46.850%
2026-07-31	2.8900	2.9000	2.8700	2.8700	-4.333%	22	983	-52.962%
2026-07-30	3.2000	3.2000	2.8200	3.0000	-0.990%	16	961	-55.000%
2026-07-29	2.8600	3.1500	2.8600	3.0300	+5.575%	10	960	-55.446%
2026-07-28	2.8900	2.9800	2.8700	2.8700	+2.135%	4	962	-52.962%
2026-07-27	2.7500	2.8100	2.7500	2.8100	+0.357%	126	959	-51.957%
2026-07-24	2.6700	2.9200	2.6700	2.8000	+8.949%	41	856	-51.786%
2026-07-23	2.2800	2.6100	2.2000	2.5700	+83.571%	277	841	-47.471%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+2.941%	1	745	-3.571%
2026-07-21	1.3600	1.3600	1.3600	1.3600	-6.849%	10	744	-0.735%
2026-07-20	1.4300	1.4600	1.3800	1.4600	+4.286%	62	744	-7.534%
2026-07-17	1.4000	1.4000	1.4000	1.4000	+12.000%	11	727	-3.571%
2026-07-16	1.2500	1.2500	1.2500	1.2500	+13.636%	2	726	+8.000%
2026-07-14	1.1800	1.2000	1.1000	1.1000	-8.333%	33	727	+22.727%
2026-07-13	1.1500	1.2000	1.1500	1.2000	+11.111%	15	704	+12.500%
2026-07-10	1.1300	1.1300	1.0400	1.0800	-13.600%	22	709	+25.000%
2026-07-08	1.2000	1.2500	1.1900	1.2500	+11.607%	41	697	+8.000%
2026-07-07	1.0800	1.1200	1.0600	1.1200	+14.286%	22	667	+20.536%
2026-07-06	1.2700	1.2700	0.9800	0.9800	-22.222%	54	656	+37.755%
2026-07-02	1.0900	1.3100	1.0900	1.2600	+32.632%	63	606	+7.143%
2026-07-01	0.9700	0.9800	0.9000	0.9500	-4.040%	91	606	+42.105%
2026-06-30	1.0700	1.0700	0.9900	0.9900	-7.477%	20	604	+36.364%
2026-06-29	1.2600	1.2600	1.0700	1.0700	-27.211%	74	597	+26.168%
2026-06-26	1.5500	1.5500	1.3300	1.4700	-3.922%	18	646	-8.163%
2026-06-25	1.5300	1.5400	1.4800	1.5300	+0.658%	128	634	-11.765%
2026-06-24	1.4000	1.5400	1.4000	1.5200	+4.110%	184	516	-11.184%
2026-06-23	1.4000	1.5000	1.3600	1.4600	+15.873%	107	597	-7.534%
2026-06-22	1.0000	1.2600	1.0000	1.2600	-3.077%	27	499	+7.143%
2026-06-18	1.4000	1.4200	1.2800	1.3000	+9.244%	48	459	+3.846%
2026-06-17	1.2500	1.2500	1.1900	1.1900	-17.361%	11	459	+13.445%
2026-06-12	1.3300	1.5000	1.3300	1.4400	+6.667%	11	459	-6.250%
2026-06-11	1.5700	1.5700	1.3500	1.3500	-15.625%	7	459	0.000%
2026-06-10	1.4700	1.6100	1.4700	1.6000	+12.676%	6	454	-15.625%
2026-06-09	1.2400	1.5200	1.2400	1.4200	-1.389%	21	448	-4.930%
2026-06-05	1.2400	1.4400	1.2400	1.4400	+25.217%	155	427	-6.250%
2026-06-04	1.1700	1.1700	1.1500	1.1500	+6.481%	3	273	+17.391%
2026-06-03	1.0800	1.0800	1.0800	1.0800	-2.703%	4	275	+25.000%
2026-06-02	1.0200	1.1100	1.0200	1.1100	-5.932%	2	279	+21.622%
2026-06-01	1.1000	1.1800	1.0700	1.1800	+20.408%	20	277	+14.407%
2026-05-29	1.0300	1.2000	0.9800	0.9800	-3.922%	42	268	+37.755%
2026-05-27	1.0700	1.0800	1.0000	1.0200	-10.526%	30	248	+32.353%
2026-05-26	1.0600	1.1400	1.0600	1.1400	+3.636%	57	256	+18.421%
2026-05-22	1.0700	1.1200	1.0700	1.1000	-9.091%	19	224	+22.727%
2026-05-21	1.2100	1.2100	1.2100	1.2100	-5.469%	1	205	+11.570%
2026-05-20	1.2800	1.2800	1.2800	1.2800	-11.724%	1	205	+5.469%
2026-05-19	1.2700	1.4500	1.2700	1.4500	+15.079%	5	204	-6.897%
2026-05-18	1.2000	1.2700	1.2000	1.2600	+9.565%	11	204	+7.143%
2026-05-15	1.1600	1.1600	1.0800	1.1500	+9.524%	23	204	+17.391%
2026-05-14	1.0600	1.0800	1.0500	1.0500	+1.942%	25	187	+28.571%
2026-05-13	1.0300	1.0300	1.0300	1.0300	-2.830%	4	176	+31.068%
2026-05-11	1.1000	1.1500	1.0400	1.0600	-6.195%	28	176	+27.358%
2026-05-08	1.0800	1.1400	1.0800	1.1300	-12.403%	49	153	+19.469%
2026-05-07	1.2500	1.2900	1.2500	1.2900	-10.417%	10	122	+4.651%
2026-05-06	1.4000	1.4400	1.3800	1.4400	+5.109%	17	116	-6.250%
2026-05-05	1.3700	1.3700	1.3700	1.3700	-8.054%	1	116	-1.460%
2026-05-04	1.4400	1.4900	1.4400	1.4900	+8.759%	2	116	-9.396%
2026-05-01	1.5000	1.5000	1.3700	1.3700	-11.613%	4	115	-1.460%
2026-04-30	1.7000	1.7000	1.5500	1.5500	-8.824%	67	115	-12.903%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+2.410%	17	100	-20.588%
2026-04-28	1.7200	1.7200	1.6600	1.6600	+1.220%	3	83	-18.675%
2026-04-27	1.7500	1.8500	1.6000	1.6400	-6.818%	18	82	-17.683%
2026-04-24	1.6000	1.7600	1.6000	1.7600	+0.571%	9	64	-23.295%
2026-04-23	1.6000	1.8000	1.6000	1.7500	+9.375%	27	55	-22.857%
2026-04-22	1.5700	1.6000	1.5700	1.6000	+3.896%	9	31	-15.625%
2026-04-20	1.5100	1.5500	1.5100	1.5400	0.000%	22	22	-12.338%

.dark-mode .Gx0hDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gx0hDB{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218P9TSLL Dec 18 2026 9.00 Put (TSLL261218P00009000)option OPRA

TSLL20261218P9
TSLL Dec 18 2026 9.00 Put (TSLL261218P00009000)
option OPRA