Dark

TSLL20270115P10
TSLL Jan 15 2027 10.00 Put (TSLL270115P00010000)
option OPRA

EOD

Jun 29, 2026

1.68-16.832%(-0.34)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1000	2.1000	1.6800	1.6800	-16.832%	148	5,343	0.000%
2026-06-26	2.3000	2.3100	2.0200	2.0200	-9.821%	24	5,440	-16.832%
2026-06-25	2.2500	2.2500	2.2000	2.2400	+2.752%	18	5,432	-25.000%
2026-06-24	2.1300	2.2000	2.1300	2.1800	+2.347%	21	5,418	-22.936%
2026-06-23	1.9900	2.1900	1.9500	2.1300	+19.663%	84	5,403	-21.127%
2026-06-22	1.9400	1.9900	1.6800	1.7800	-5.820%	56	5,359	-5.618%
2026-06-18	2.0000	2.1700	1.8800	1.8900	-2.073%	61	5,332	-11.111%
2026-06-17	1.9000	1.9500	1.9000	1.9300	+3.763%	9	5,332	-12.953%
2026-06-16	1.8400	1.8600	1.8400	1.8600	+0.541%	7	5,332	-9.677%
2026-06-15	1.8800	1.8800	1.8500	1.8500	-7.500%	13	5,307	-9.189%
2026-06-12	2.1000	2.1500	2.0000	2.0000	-12.281%	568	5,307	-16.000%
2026-06-11	2.2000	2.2800	2.1800	2.2800	0.000%	17	5,307	-26.316%
2026-06-10	2.0500	2.3200	2.0500	2.2800	+10.145%	14	5,295	-26.316%
2026-06-09	1.9100	2.1000	1.9100	2.0700	+8.947%	67	5,284	-18.841%
2026-06-08	2.1500	2.1500	1.8400	1.9000	-11.215%	29	5,239	-11.579%
2026-06-05	1.6500	2.1800	1.6500	2.1400	+27.381%	175	5,257	-21.495%
2026-06-04	1.7000	1.7000	1.6600	1.6800	+7.006%	24	5,133	0.000%
2026-06-03	1.5700	1.5700	1.5700	1.5700	-5.422%	7	5,114	+7.006%
2026-06-02	1.7700	1.7700	1.6500	1.6600	+1.840%	25	5,119	+1.205%
2026-06-01	1.6200	1.7900	1.4900	1.6300	+8.667%	61	5,102	+3.067%
2026-05-29	1.5300	1.6200	1.5000	1.5000	-3.846%	23	5,084	+12.000%
2026-05-28	1.5400	1.5600	1.4800	1.5600	+0.645%	22	5,076	+7.692%
2026-05-27	1.4900	1.5600	1.4900	1.5500	-3.125%	80	5,057	+8.387%
2026-05-26	1.6300	1.7500	1.6000	1.6000	-3.030%	14	5,057	+5.000%
2026-05-22	1.7600	1.8300	1.6300	1.6500	-8.333%	51	5,053	+1.818%
2026-05-21	1.7600	1.8000	1.7600	1.8000	0.000%	2	5,032	-6.667%
2026-05-20	1.8500	1.9300	1.8000	1.8000	-10.000%	12	5,032	-6.667%
2026-05-19	1.9400	2.0800	1.9100	2.0000	+5.820%	257	5,037	-16.000%
2026-05-18	1.8000	1.9200	1.7700	1.8900	+10.526%	152	5,037	-11.111%
2026-05-15	1.7000	1.7400	1.6700	1.7100	+9.615%	28	5,037	-1.754%
2026-05-14	1.6100	1.6100	1.5100	1.5600	-0.637%	86	4,779	+7.692%
2026-05-13	1.6900	1.6900	1.5300	1.5700	-0.633%	60	4,801	+7.006%
2026-05-12	1.5900	1.6900	1.5600	1.5800	+3.947%	197	4,801	+6.329%
2026-05-11	1.6800	1.7200	1.5200	1.5200	-8.982%	42	4,801	+10.526%
2026-05-08	1.7000	1.7000	1.6000	1.6700	-9.730%	174	4,762	+0.599%
2026-05-07	1.8100	2.0100	1.7500	1.8500	-6.566%	145	4,868	-9.189%
2026-05-06	2.0700	2.0800	1.9300	1.9800	-5.263%	68	4,980	-15.152%
2026-05-05	2.0000	2.0900	1.9400	2.0900	+1.951%	64	4,964	-19.617%
2026-05-04	2.0800	2.1500	2.0500	2.0500	0.000%	53	4,968	-18.049%
2026-05-01	2.3000	2.3000	2.0500	2.0500	-8.889%	106	4,930	-18.049%
2026-04-30	2.3200	2.3200	2.2100	2.2500	-4.255%	22	4,930	-25.333%
2026-04-29	2.3700	2.3700	2.2900	2.3500	+0.858%	15	4,922	-28.511%
2026-04-28	2.2500	2.3500	2.2500	2.3300	-0.851%	9	4,911	-27.897%
2026-04-27	2.4400	2.5300	2.3000	2.3500	-2.083%	100	4,906	-28.511%
2026-04-24	2.4000	2.4800	2.3500	2.4000	-0.415%	46	4,862	-30.000%
2026-04-23	2.3600	2.5000	2.3100	2.4100	+7.111%	236	4,852	-30.290%
2026-04-22	2.1800	2.2500	2.1800	2.2500	-1.747%	167	4,695	-25.333%
2026-04-21	2.1700	2.2900	2.1700	2.2900	+4.566%	11	4,810	-26.638%
2026-04-20	2.1300	2.2200	2.1300	2.1900	+4.286%	67	4,810	-23.288%
2026-04-17	2.2400	2.2400	2.0400	2.1000	-8.696%	226	4,789	-20.000%
2026-04-16	2.3500	2.4200	2.2500	2.3000	+1.322%	45	4,883	-26.957%
2026-04-15	2.5400	2.5400	2.0600	2.2700	-13.359%	101	4,860	-25.991%
2026-04-14	2.7300	2.7300	2.6000	2.6200	-7.420%	42	4,907	-35.878%
2026-04-13	2.8800	2.8800	2.8100	2.8300	-4.068%	22	4,899	-40.636%
2026-04-10	3.0500	3.0500	2.9500	2.9500	-3.279%	75	4,899	-43.051%
2026-04-09	3.0500	3.1700	2.9800	3.0500	-1.613%	28	4,899	-44.918%
2026-04-08	2.8700	3.2000	2.8100	3.1000	0.000%	90	4,887	-45.806%
2026-04-07	3.0700	3.2500	2.9900	3.1000	+5.802%	459	4,828	-45.806%
2026-04-06	2.8500	3.0000	2.8100	2.9300	+4.643%	201	5,086	-42.662%
2026-04-02	2.7100	2.8400	2.6100	2.8000	+13.821%	61	5,108	-40.000%
2026-04-01	2.5000	2.5100	2.4300	2.4600	-5.385%	18	5,108	-31.707%
2026-03-31	2.7800	2.8400	2.5600	2.6000	-11.565%	79	5,111	-35.385%
2026-03-30	2.8400	2.9800	2.8100	2.9400	+2.439%	129	5,097	-42.857%
2026-03-27	2.7500	2.9100	2.6800	2.8700	+9.125%	272	5,097	-41.463%
2026-03-26	2.5000	2.6500	2.4600	2.6300	+9.583%	11	4,826	-36.122%
2026-03-25	2.2800	2.4000	2.2800	2.4000	-2.439%	3	4,815	-30.000%
2026-03-24	2.5000	2.5000	2.4500	2.4600	-2.767%	68	4,814	-31.707%
2026-03-23	2.5000	2.5300	2.3800	2.5300	-6.642%	39	4,759	-33.597%
2026-03-20	2.5800	2.7700	2.5300	2.7100	+9.274%	248	4,752	-38.007%
2026-03-19	2.4500	2.5400	2.4000	2.4800	+7.826%	41	4,508	-32.258%
2026-03-18	2.3000	2.3000	2.1900	2.3000	0.000%	520	4,467	-26.957%
2026-03-17	2.3500	2.4000	2.2900	2.3000	-3.361%	10	3,985	-26.957%
2026-03-16	2.3800	2.4300	2.3800	2.3800	-4.800%	7	3,987	-29.412%
2026-03-13	2.3500	2.5000	2.3500	2.5000	+2.881%	14	3,992	-32.800%
2026-03-12	2.3000	2.4400	2.3000	2.4300	+8.000%	32	3,984	-30.864%
2026-03-11	2.2300	2.2500	2.2000	2.2500	-4.255%	11	3,955	-25.333%
2026-03-10	2.3900	2.3900	2.3500	2.3500	-1.674%	9	3,962	-28.511%
2026-03-09	2.5500	2.6600	2.3900	2.3900	+0.420%	231	3,969	-29.707%
2026-03-06	2.4500	2.4500	2.3800	2.3800	+1.277%	32	3,763	-29.412%
2026-03-05	2.3500	2.3900	2.3000	2.3500	+2.174%	15	3,751	-28.511%
2026-03-04	2.3300	2.3300	2.3000	2.3000	-4.959%	4	3,742	-26.957%
2026-03-03	2.3900	2.5700	2.3900	2.4200	+5.677%	63	3,742	-30.579%
2026-03-02	2.4800	2.5200	2.2900	2.2900	-1.293%	41	3,711	-26.638%
2026-02-27	2.3200	2.3400	2.2800	2.3200	+1.754%	184	3,688	-27.586%
2026-02-26	2.1500	2.3000	2.1500	2.2800	+4.110%	63	3,517	-26.316%
2026-02-25	2.2500	2.2700	2.1000	2.1900	-2.667%	84	3,511	-23.288%
2026-02-24	2.5000	2.5000	2.2500	2.2500	-7.787%	6	3,511	-25.333%
2026-02-23	2.2500	2.5000	2.2500	2.4400	+8.444%	38	3,513	-31.148%
2026-02-20	2.2500	2.2500	2.2500	2.2500	-2.597%	1	3,477	-25.333%
2026-02-19	2.3000	2.3100	2.2300	2.3100	+0.435%	17	3,476	-27.273%
2026-02-18	2.3300	2.3300	2.3000	2.3000	-2.954%	3	3,464	-26.957%
2026-02-17	2.3400	2.4700	2.3300	2.3700	0.000%	23	3,464	-29.114%
2026-02-13	2.3200	2.3700	2.2100	2.3700	+2.155%	14	3,437	-29.114%
2026-02-12	2.1600	2.3400	2.1100	2.3200	+7.907%	23	3,437	-27.586%
2026-02-11	2.1100	2.2200	2.0400	2.1500	-1.376%	18	3,421	-21.860%
2026-02-10	2.2000	2.2200	2.1200	2.1800	-2.242%	13	3,430	-22.936%
2026-02-09	2.2800	2.3000	2.1800	2.2300	+0.905%	144	3,434	-24.664%
2026-02-06	2.2800	2.4700	2.2000	2.2100	-7.917%	129	3,469	-23.982%
2026-02-05	2.4800	2.7500	2.4000	2.4000	+0.840%	73	3,357	-30.000%
2026-02-04	2.2800	2.5200	2.2000	2.3800	+8.676%	610	3,294	-29.412%
2026-02-03	2.1900	2.3000	2.1900	2.1900	+0.459%	16	3,555	-23.288%
2026-02-02	2.2300	2.3500	2.1600	2.1800	+2.347%	65	3,539	-22.936%
2026-01-30	2.3000	2.3000	2.1100	2.1300	-4.911%	30	3,474	-21.127%
2026-01-29	2.1000	2.3000	2.1000	2.2400	+4.673%	43	3,478	-25.000%
2026-01-28	2.1200	2.1400	2.1000	2.1400	0.000%	144	3,435	-21.495%
2026-01-27	2.1400	2.1500	2.1000	2.1400	+1.905%	123	3,558	-21.495%
2026-01-26	2.0000	2.1400	2.0000	2.1000	+4.478%	136	3,505	-20.000%
2026-01-23	2.0500	2.0500	1.8100	2.0100	-0.985%	22	3,503	-16.418%
2026-01-22	2.1000	2.1200	1.9300	2.0300	-3.333%	175	3,481	-17.241%
2026-01-21	2.1800	2.2200	2.0000	2.1000	-7.489%	61	3,338	-20.000%
2026-01-20	2.2000	2.3100	2.1200	2.2700	+5.093%	165	3,331	-25.991%
2026-01-16	2.1400	2.2300	2.1000	2.1600	0.000%	45	3,179	-22.222%
2026-01-15	2.1000	2.1600	2.1000	2.1600	0.000%	37	3,179	-22.222%
2026-01-14	2.1500	2.2400	2.1500	2.1600	+2.370%	276	3,183	-22.222%
2026-01-13	2.1000	2.1500	1.9800	2.1100	-1.860%	31	2,907	-20.379%
2026-01-12	2.2000	2.2000	2.0900	2.1500	-1.376%	289	2,893	-21.860%
2026-01-09	2.2500	2.3000	2.1400	2.1800	-6.034%	185	2,684	-22.936%
2026-01-08	2.3900	2.4000	2.2400	2.3200	+6.912%	1,072	2,623	-27.586%
2026-01-07	2.3500	2.4000	2.1700	2.1700	-6.867%	255	2,578	-22.581%
2026-01-06	2.2000	2.4500	2.1800	2.3300	+6.881%	585	2,352	-27.897%
2026-01-05	2.2000	2.2000	2.0900	2.1800	-6.838%	74	1,791	-22.936%
2026-01-02	2.2000	2.4000	2.0000	2.3400	+4.000%	288	1,742	-28.205%
2025-12-31	2.2100	2.3100	2.1000	2.2500	+4.167%	219	1,320	-25.333%
2025-12-30	2.1500	2.2300	2.1100	2.1600	+2.857%	312	1,320	-22.222%
2025-12-29	2.1100	2.1700	1.9900	2.1000	+5.000%	562	1,123	-20.000%
2025-12-26	1.9800	2.0800	1.9400	2.0000	-2.439%	150	679	-16.000%
2025-12-24	1.8800	2.0500	1.8800	2.0500	+1.485%	14	538	-18.049%
2025-12-23	2.0200	2.0200	1.8000	2.0200	-1.463%	70	538	-16.832%
2025-12-22	2.0400	2.1300	2.0000	2.0500	-2.381%	174	468	-18.049%
2025-12-19	2.2000	2.2700	2.1000	2.1000	-4.545%	169	304	-20.000%
2025-12-18	2.3400	2.3400	2.1000	2.2000	-5.983%	39	159	-23.636%
2025-12-17	2.3000	2.4200	2.3000	2.3400	-0.426%	106	135	-28.205%
2025-12-16	2.3500	2.4400	2.3500	2.3500	+2.174%	9	30	-28.511%
2025-12-15	2.3200	2.3500	2.3000	2.3000	-10.506%	5	21	-26.957%
2025-12-12	2.6000	2.7000	2.5300	2.5700	-2.281%	6	16	-34.630%
2025-12-11	2.4500	2.6300	2.4500	2.6300	-26.944%	12	12	-36.122%
2024-12-11	3.6000	3.6000	3.5500	3.6000	-0.826%	27	662	-53.333%
2024-12-10	3.6300	3.6300	3.6300	3.6300	-2.156%	30	635	-53.719%
2024-12-09	3.5000	4.2500	3.5000	3.7100	-0.536%	126	605	-54.717%
2024-12-06	3.7800	3.7800	3.6700	3.7300	-3.368%	110	496	-54.960%
2024-12-03	3.8600	3.8600	3.8600	3.8600	+11.884%	1	449	-56.477%
2024-12-02	3.4500	3.4500	3.4500	3.4500	-8.000%	1	448	-51.304%
2024-11-29	3.7500	3.7500	3.7500	3.7500	-3.351%	40	447	-55.200%
2024-11-27	3.8500	3.8900	3.8500	3.8800	-1.523%	20	410	-56.701%
2024-11-25	3.8200	4.0800	3.8200	3.9400	-7.075%	4	410	-57.360%
2024-11-22	3.6800	4.2400	3.6800	4.2400	+8.718%	44	410	-60.377%
2024-11-20	3.9000	3.9000	3.9000	3.9000	+8.635%	2	390	-56.923%
2024-11-19	3.5400	4.0200	3.1700	3.5900	-6.266%	14	387	-53.203%
2024-11-18	4.0000	4.0000	3.4500	3.8300	-4.963%	9	395	-56.136%
2024-11-15	3.6100	4.0400	3.6100	4.0300	-4.048%	80	401	-58.313%
2024-11-14	3.8500	4.2000	3.8500	4.2000	+20.000%	2	371	-60.000%
2024-11-11	3.8000	3.8000	3.3500	3.5000	-8.854%	9	372	-52.000%
2024-11-08	3.8000	3.9200	3.8000	3.8400	-5.185%	126	372	-56.250%
2024-11-07	4.1000	4.1000	3.5000	4.0500	-3.341%	51	314	-58.519%
2024-11-06	4.0700	4.4000	4.0700	4.1900	-9.892%	40	263	-59.905%
2024-11-05	4.6500	4.6500	4.6500	4.6500	-5.680%	1	283	-63.871%
2024-11-04	5.0100	5.0100	4.9300	4.9300	+2.282%	5	282	-65.923%
2024-10-31	4.8200	4.8200	4.8200	4.8200	+2.553%	20	281	-65.145%
2024-10-30	4.7000	4.7000	4.7000	4.7000	-3.093%	1	261	-64.255%
2024-10-29	4.7700	4.9500	4.3200	4.8500	+8.018%	35	261	-65.361%
2024-10-28	4.7500	4.9800	4.4900	4.4900	-2.391%	38	257	-62.584%
2024-10-25	4.7200	4.7500	4.6000	4.6000	-1.075%	72	280	-63.478%
2024-10-24	4.9900	4.9900	4.6500	4.6500	-13.889%	72	268	-63.871%
2024-10-23	5.4000	5.4000	5.4000	5.4000	+0.935%	10	202	-68.889%
2024-10-18	5.3500	5.3500	5.3500	5.3500	-2.015%	4	192	-68.598%
2024-10-16	5.5100	5.5100	5.4600	5.4600	+0.368%	5	190	-69.231%
2024-10-15	5.4000	5.5500	5.4000	5.4400	+0.741%	46	185	-69.118%
2024-10-14	5.5500	5.5500	5.4000	5.4000	-1.818%	41	139	-68.889%
2024-10-11	5.5000	5.5000	5.4000	5.5000	+8.696%	144	98	-69.455%
2024-10-10	5.0000	5.2500	5.0000	5.0600	+1.200%	5	26	-66.798%
2024-10-07	5.0000	5.0100	5.0000	5.0000	0.000%	5	21	-66.400%
2024-10-04	4.8400	5.0000	4.8400	5.0000	-4.580%	10	16	-66.400%
2024-10-02	5.2400	5.2400	5.2400	5.2400	+3.762%	1	11	-67.939%
2024-10-01	5.0500	5.0500	5.0500	5.0500	+4.124%	1	10	-66.733%
2024-09-30	4.9000	4.9000	4.8500	4.8500	-2.020%	2	9	-65.361%
2024-09-24	5.0000	5.0000	4.9500	4.9500	-1.000%	2	7	-66.061%
2024-09-20	4.0000	5.0000	4.0000	5.0000	+1.010%	4	5	-66.400%
2024-09-19	4.9500	4.9500	4.9500	4.9500	-8.333%	1	3	-66.061%
2024-09-18	5.2500	5.4000	5.2500	5.4000	0.000%	2	2	-68.889%

.dark-mode .kGvvBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGvvBH{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P10TSLL Jan 15 2027 10.00 Put (TSLL270115P00010000)option OPRA

TSLL20270115P10
TSLL Jan 15 2027 10.00 Put (TSLL270115P00010000)
option OPRA