Dark

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

EOD

Aug 13, 2026

2.82-8.143%(-0.25)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9600	2.9700	2.8000	2.8200	-8.143%	294	6,168	0.000%
2026-08-12	3.2000	3.2100	3.0700	3.0700	+0.656%	242	6,016	-8.143%
2026-08-11	3.1000	3.1000	3.0000	3.0500	-4.688%	17	6,091	-7.541%
2026-08-10	3.2200	3.2200	3.1500	3.2000	-1.235%	22	6,077	-11.875%
2026-08-07	3.3800	3.3800	3.1000	3.2400	-5.539%	37	6,077	-12.963%
2026-08-05	3.4400	3.4700	3.3500	3.4300	+2.388%	230	6,098	-17.784%
2026-08-04	3.4500	3.4800	3.2900	3.3500	-4.011%	209	5,981	-15.821%
2026-08-03	3.6000	3.6000	3.3400	3.4900	-5.676%	29	5,966	-19.198%
2026-07-31	3.7100	4.1500	3.7000	3.7000	-1.333%	36	5,981	-23.784%
2026-07-30	3.9000	3.9000	3.7500	3.7500	-7.407%	88	5,972	-24.800%
2026-07-29	3.9300	4.3000	3.8300	4.0500	+5.195%	71	5,946	-30.370%
2026-07-28	4.0000	4.0000	3.8500	3.8500	-1.282%	179	5,958	-26.753%
2026-07-27	3.6500	3.9000	3.6500	3.9000	+4.000%	36	5,806	-27.692%
2026-07-24	3.4600	3.9000	3.4600	3.7500	+10.619%	421	5,828	-24.800%
2026-07-23	2.7500	3.5900	2.7500	3.3900	+65.366%	430	5,822	-16.814%
2026-07-22	2.1000	2.1600	2.0400	2.0500	-1.442%	33	5,557	+37.561%
2026-07-21	2.1400	2.1400	1.9600	2.0800	-6.726%	73	5,547	+35.577%
2026-07-20	2.0200	2.2300	2.0200	2.2300	+10.945%	97	5,503	+26.457%
2026-07-17	2.1300	2.2000	2.0100	2.0100	+3.077%	27	5,454	+40.299%
2026-07-16	2.0000	2.0100	1.7800	1.9500	+5.405%	11	5,460	+44.615%
2026-07-15	1.7700	1.8500	1.7700	1.8500	+2.210%	4	5,454	+52.432%
2026-07-14	1.7000	1.8100	1.7000	1.8100	-4.737%	15	5,452	+55.801%
2026-07-13	1.8000	1.9600	1.8000	1.9000	+11.765%	26	5,452	+48.421%
2026-07-10	1.7500	1.7500	1.6000	1.7000	-1.734%	15	5,435	+65.882%
2026-07-09	1.7800	1.7800	1.7300	1.7300	-8.466%	5	5,424	+63.006%
2026-07-08	1.8800	1.9300	1.8300	1.8900	+4.420%	130	5,426	+49.206%
2026-07-07	1.7100	1.8100	1.6900	1.8100	+16.774%	77	5,296	+55.801%
2026-07-06	1.9000	1.9000	1.5400	1.5500	-20.513%	128	5,246	+81.935%
2026-07-02	1.3500	1.9600	1.3500	1.9500	+35.417%	179	5,214	+44.615%
2026-07-01	1.5000	1.5800	1.4000	1.4400	-4.000%	122	5,214	+95.833%
2026-06-30	1.6500	1.6500	1.5000	1.5000	-10.714%	55	5,296	+88.000%
2026-06-29	2.1000	2.1000	1.6800	1.6800	-16.832%	148	5,343	+67.857%
2026-06-26	2.3000	2.3100	2.0200	2.0200	-9.821%	24	5,440	+39.604%
2026-06-25	2.2500	2.2500	2.2000	2.2400	+2.752%	18	5,432	+25.893%
2026-06-24	2.1300	2.2000	2.1300	2.1800	+2.347%	21	5,418	+29.358%
2026-06-23	1.9900	2.1900	1.9500	2.1300	+19.663%	84	5,403	+32.394%
2026-06-22	1.9400	1.9900	1.6800	1.7800	-5.820%	56	5,359	+58.427%
2026-06-18	2.0000	2.1700	1.8800	1.8900	-2.073%	61	5,332	+49.206%
2026-06-17	1.9000	1.9500	1.9000	1.9300	+3.763%	9	5,332	+46.114%
2026-06-16	1.8400	1.8600	1.8400	1.8600	+0.541%	7	5,332	+51.613%
2026-06-15	1.8800	1.8800	1.8500	1.8500	-7.500%	13	5,307	+52.432%
2026-06-12	2.1000	2.1500	2.0000	2.0000	-12.281%	568	5,307	+41.000%
2026-06-11	2.2000	2.2800	2.1800	2.2800	0.000%	17	5,307	+23.684%
2026-06-10	2.0500	2.3200	2.0500	2.2800	+10.145%	14	5,295	+23.684%
2026-06-09	1.9100	2.1000	1.9100	2.0700	+8.947%	67	5,284	+36.232%
2026-06-08	2.1500	2.1500	1.8400	1.9000	-11.215%	29	5,239	+48.421%
2026-06-05	1.6500	2.1800	1.6500	2.1400	+27.381%	175	5,257	+31.776%
2026-06-04	1.7000	1.7000	1.6600	1.6800	+7.006%	24	5,133	+67.857%
2026-06-03	1.5700	1.5700	1.5700	1.5700	-5.422%	7	5,114	+79.618%
2026-06-02	1.7700	1.7700	1.6500	1.6600	+1.840%	25	5,119	+69.880%
2026-06-01	1.6200	1.7900	1.4900	1.6300	+8.667%	61	5,102	+73.006%
2026-05-29	1.5300	1.6200	1.5000	1.5000	-3.846%	23	5,084	+88.000%
2026-05-28	1.5400	1.5600	1.4800	1.5600	+0.645%	22	5,076	+80.769%
2026-05-27	1.4900	1.5600	1.4900	1.5500	-3.125%	80	5,057	+81.935%
2026-05-26	1.6300	1.7500	1.6000	1.6000	-3.030%	14	5,057	+76.250%
2026-05-22	1.7600	1.8300	1.6300	1.6500	-8.333%	51	5,053	+70.909%
2026-05-21	1.7600	1.8000	1.7600	1.8000	0.000%	2	5,032	+56.667%
2026-05-20	1.8500	1.9300	1.8000	1.8000	-10.000%	12	5,032	+56.667%
2026-05-19	1.9400	2.0800	1.9100	2.0000	+5.820%	257	5,037	+41.000%
2026-05-18	1.8000	1.9200	1.7700	1.8900	+10.526%	152	5,037	+49.206%
2026-05-15	1.7000	1.7400	1.6700	1.7100	+9.615%	28	5,037	+64.912%
2026-05-14	1.6100	1.6100	1.5100	1.5600	-0.637%	86	4,779	+80.769%
2026-05-13	1.6900	1.6900	1.5300	1.5700	-0.633%	60	4,801	+79.618%
2026-05-12	1.5900	1.6900	1.5600	1.5800	+3.947%	197	4,801	+78.481%
2026-05-11	1.6800	1.7200	1.5200	1.5200	-8.982%	42	4,801	+85.526%
2026-05-08	1.7000	1.7000	1.6000	1.6700	-9.730%	174	4,762	+68.862%
2026-05-07	1.8100	2.0100	1.7500	1.8500	-6.566%	145	4,868	+52.432%
2026-05-06	2.0700	2.0800	1.9300	1.9800	-5.263%	68	4,980	+42.424%
2026-05-05	2.0000	2.0900	1.9400	2.0900	+1.951%	64	4,964	+34.928%
2026-05-04	2.0800	2.1500	2.0500	2.0500	0.000%	53	4,968	+37.561%
2026-05-01	2.3000	2.3000	2.0500	2.0500	-8.889%	106	4,930	+37.561%
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	+20.000%
2026-04-28	2.2500	2.3500	2.2500	2.3300	-0.851%	9	4,911	+21.030%
2026-04-27	2.4400	2.5300	2.3000	2.3500	-2.083%	100	4,906	+20.000%
2026-04-24	2.4000	2.4800	2.3500	2.4000	-0.415%	46	4,862	+17.500%
2026-04-23	2.3600	2.5000	2.3100	2.4100	+7.111%	236	4,852	+17.012%
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	+23.144%
2026-04-20	2.1300	2.2200	2.1300	2.1900	+4.286%	67	4,810	+28.767%
2026-04-17	2.2400	2.2400	2.0400	2.1000	-8.696%	226	4,789	+34.286%
2026-04-16	2.3500	2.4200	2.2500	2.3000	+1.322%	45	4,883	+22.609%
2026-04-15	2.5400	2.5400	2.0600	2.2700	-13.359%	101	4,860	+24.229%
2026-04-14	2.7300	2.7300	2.6000	2.6200	-7.420%	42	4,907	+7.634%
2026-04-13	2.8800	2.8800	2.8100	2.8300	-4.068%	22	4,899	-0.353%
2026-04-10	3.0500	3.0500	2.9500	2.9500	-3.279%	75	4,899	-4.407%
2026-04-09	3.0500	3.1700	2.9800	3.0500	-1.613%	28	4,899	-7.541%
2026-04-08	2.8700	3.2000	2.8100	3.1000	0.000%	90	4,887	-9.032%
2026-04-07	3.0700	3.2500	2.9900	3.1000	+5.802%	459	4,828	-9.032%
2026-04-06	2.8500	3.0000	2.8100	2.9300	+4.643%	201	5,086	-3.754%
2026-04-02	2.7100	2.8400	2.6100	2.8000	+13.821%	61	5,108	+0.714%
2026-04-01	2.5000	2.5100	2.4300	2.4600	-5.385%	18	5,108	+14.634%
2026-03-31	2.7800	2.8400	2.5600	2.6000	-11.565%	79	5,111	+8.462%
2026-03-30	2.8400	2.9800	2.8100	2.9400	+2.439%	129	5,097	-4.082%
2026-03-27	2.7500	2.9100	2.6800	2.8700	+9.125%	272	5,097	-1.742%
2026-03-26	2.5000	2.6500	2.4600	2.6300	+9.583%	11	4,826	+7.224%
2026-03-25	2.2800	2.4000	2.2800	2.4000	-2.439%	3	4,815	+17.500%
2026-03-24	2.5000	2.5000	2.4500	2.4600	-2.767%	68	4,814	+14.634%
2026-03-23	2.5000	2.5300	2.3800	2.5300	-6.642%	39	4,759	+11.462%
2026-03-20	2.5800	2.7700	2.5300	2.7100	+9.274%	248	4,752	+4.059%
2026-03-19	2.4500	2.5400	2.4000	2.4800	+7.826%	41	4,508	+13.710%
2026-03-18	2.3000	2.3000	2.1900	2.3000	0.000%	520	4,467	+22.609%
2026-03-17	2.3500	2.4000	2.2900	2.3000	-3.361%	10	3,985	+22.609%
2026-03-16	2.3800	2.4300	2.3800	2.3800	-4.800%	7	3,987	+18.487%
2026-03-13	2.3500	2.5000	2.3500	2.5000	+2.881%	14	3,992	+12.800%
2026-03-12	2.3000	2.4400	2.3000	2.4300	+8.000%	32	3,984	+16.049%
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	+20.000%
2026-03-09	2.5500	2.6600	2.3900	2.3900	+0.420%	231	3,969	+17.992%
2026-03-06	2.4500	2.4500	2.3800	2.3800	+1.277%	32	3,763	+18.487%
2026-03-05	2.3500	2.3900	2.3000	2.3500	+2.174%	15	3,751	+20.000%
2026-03-04	2.3300	2.3300	2.3000	2.3000	-4.959%	4	3,742	+22.609%
2026-03-03	2.3900	2.5700	2.3900	2.4200	+5.677%	63	3,742	+16.529%
2026-03-02	2.4800	2.5200	2.2900	2.2900	-1.293%	41	3,711	+23.144%
2026-02-27	2.3200	2.3400	2.2800	2.3200	+1.754%	184	3,688	+21.552%
2026-02-26	2.1500	2.3000	2.1500	2.2800	+4.110%	63	3,517	+23.684%
2026-02-25	2.2500	2.2700	2.1000	2.1900	-2.667%	84	3,511	+28.767%
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	+15.574%
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	+22.078%
2026-02-18	2.3300	2.3300	2.3000	2.3000	-2.954%	3	3,464	+22.609%
2026-02-17	2.3400	2.4700	2.3300	2.3700	0.000%	23	3,464	+18.987%
2026-02-13	2.3200	2.3700	2.2100	2.3700	+2.155%	14	3,437	+18.987%
2026-02-12	2.1600	2.3400	2.1100	2.3200	+7.907%	23	3,437	+21.552%
2026-02-11	2.1100	2.2200	2.0400	2.1500	-1.376%	18	3,421	+31.163%
2026-02-10	2.2000	2.2200	2.1200	2.1800	-2.242%	13	3,430	+29.358%
2026-02-09	2.2800	2.3000	2.1800	2.2300	+0.905%	144	3,434	+26.457%
2026-02-06	2.2800	2.4700	2.2000	2.2100	-7.917%	129	3,469	+27.602%
2026-02-05	2.4800	2.7500	2.4000	2.4000	+0.840%	73	3,357	+17.500%
2026-02-04	2.2800	2.5200	2.2000	2.3800	+8.676%	610	3,294	+18.487%
2026-02-03	2.1900	2.3000	2.1900	2.1900	+0.459%	16	3,555	+28.767%
2026-02-02	2.2300	2.3500	2.1600	2.1800	+2.347%	65	3,539	+29.358%
2026-01-30	2.3000	2.3000	2.1100	2.1300	-4.911%	30	3,474	+32.394%
2026-01-29	2.1000	2.3000	2.1000	2.2400	+4.673%	43	3,478	+25.893%
2026-01-28	2.1200	2.1400	2.1000	2.1400	0.000%	144	3,435	+31.776%
2026-01-27	2.1400	2.1500	2.1000	2.1400	+1.905%	123	3,558	+31.776%
2026-01-26	2.0000	2.1400	2.0000	2.1000	+4.478%	136	3,505	+34.286%
2026-01-23	2.0500	2.0500	1.8100	2.0100	-0.985%	22	3,503	+40.299%
2026-01-22	2.1000	2.1200	1.9300	2.0300	-3.333%	175	3,481	+38.916%
2026-01-21	2.1800	2.2200	2.0000	2.1000	-7.489%	61	3,338	+34.286%
2026-01-20	2.2000	2.3100	2.1200	2.2700	+5.093%	165	3,331	+24.229%
2026-01-16	2.1400	2.2300	2.1000	2.1600	0.000%	45	3,179	+30.556%
2026-01-15	2.1000	2.1600	2.1000	2.1600	0.000%	37	3,179	+30.556%
2026-01-14	2.1500	2.2400	2.1500	2.1600	+2.370%	276	3,183	+30.556%
2026-01-13	2.1000	2.1500	1.9800	2.1100	-1.860%	31	2,907	+33.649%
2026-01-12	2.2000	2.2000	2.0900	2.1500	-1.376%	289	2,893	+31.163%
2026-01-09	2.2500	2.3000	2.1400	2.1800	-6.034%	185	2,684	+29.358%
2026-01-08	2.3900	2.4000	2.2400	2.3200	+6.912%	1,072	2,623	+21.552%
2026-01-07	2.3500	2.4000	2.1700	2.1700	-6.867%	255	2,578	+29.954%
2026-01-06	2.2000	2.4500	2.1800	2.3300	+6.881%	585	2,352	+21.030%
2026-01-05	2.2000	2.2000	2.0900	2.1800	-6.838%	74	1,791	+29.358%
2026-01-02	2.2000	2.4000	2.0000	2.3400	+4.000%	288	1,742	+20.513%
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	+30.556%
2025-12-29	2.1100	2.1700	1.9900	2.1000	+5.000%	562	1,123	+34.286%
2025-12-26	1.9800	2.0800	1.9400	2.0000	-2.439%	150	679	+41.000%
2025-12-24	1.8800	2.0500	1.8800	2.0500	+1.485%	14	538	+37.561%
2025-12-23	2.0200	2.0200	1.8000	2.0200	-1.463%	70	538	+39.604%
2025-12-22	2.0400	2.1300	2.0000	2.0500	-2.381%	174	468	+37.561%
2025-12-19	2.2000	2.2700	2.1000	2.1000	-4.545%	169	304	+34.286%
2025-12-18	2.3400	2.3400	2.1000	2.2000	-5.983%	39	159	+28.182%
2025-12-17	2.3000	2.4200	2.3000	2.3400	-0.426%	106	135	+20.513%
2025-12-16	2.3500	2.4400	2.3500	2.3500	+2.174%	9	30	+20.000%
2025-12-15	2.3200	2.3500	2.3000	2.3000	-10.506%	5	21	+22.609%
2025-12-12	2.6000	2.7000	2.5300	2.5700	-2.281%	6	16	+9.728%
2025-12-11	2.4500	2.6300	2.4500	2.6300	-26.944%	12	12	+7.224%
2024-12-11	3.6000	3.6000	3.5500	3.6000	-0.826%	27	662	-21.667%
2024-12-10	3.6300	3.6300	3.6300	3.6300	-2.156%	30	635	-22.314%
2024-12-09	3.5000	4.2500	3.5000	3.7100	-0.536%	126	605	-23.989%
2024-12-06	3.7800	3.7800	3.6700	3.7300	-3.368%	110	496	-24.397%
2024-12-03	3.8600	3.8600	3.8600	3.8600	+11.884%	1	449	-26.943%
2024-12-02	3.4500	3.4500	3.4500	3.4500	-8.000%	1	448	-18.261%
2024-11-29	3.7500	3.7500	3.7500	3.7500	-3.351%	40	447	-24.800%
2024-11-27	3.8500	3.8900	3.8500	3.8800	-1.523%	20	410	-27.320%
2024-11-25	3.8200	4.0800	3.8200	3.9400	-7.075%	4	410	-28.426%
2024-11-22	3.6800	4.2400	3.6800	4.2400	+8.718%	44	410	-33.491%
2024-11-20	3.9000	3.9000	3.9000	3.9000	+8.635%	2	390	-27.692%
2024-11-19	3.5400	4.0200	3.1700	3.5900	-6.266%	14	387	-21.448%
2024-11-18	4.0000	4.0000	3.4500	3.8300	-4.963%	9	395	-26.371%
2024-11-15	3.6100	4.0400	3.6100	4.0300	-4.048%	80	401	-30.025%
2024-11-14	3.8500	4.2000	3.8500	4.2000	+20.000%	2	371	-32.857%
2024-11-11	3.8000	3.8000	3.3500	3.5000	-8.854%	9	372	-19.429%
2024-11-08	3.8000	3.9200	3.8000	3.8400	-5.185%	126	372	-26.563%
2024-11-07	4.1000	4.1000	3.5000	4.0500	-3.341%	51	314	-30.370%
2024-11-06	4.0700	4.4000	4.0700	4.1900	-9.892%	40	263	-32.697%
2024-11-05	4.6500	4.6500	4.6500	4.6500	-5.680%	1	283	-39.355%
2024-11-04	5.0100	5.0100	4.9300	4.9300	+2.282%	5	282	-42.799%
2024-10-31	4.8200	4.8200	4.8200	4.8200	+2.553%	20	281	-41.494%
2024-10-30	4.7000	4.7000	4.7000	4.7000	-3.093%	1	261	-40.000%
2024-10-29	4.7700	4.9500	4.3200	4.8500	+8.018%	35	261	-41.856%
2024-10-28	4.7500	4.9800	4.4900	4.4900	-2.391%	38	257	-37.194%
2024-10-25	4.7200	4.7500	4.6000	4.6000	-1.075%	72	280	-38.696%
2024-10-24	4.9900	4.9900	4.6500	4.6500	-13.889%	72	268	-39.355%
2024-10-23	5.4000	5.4000	5.4000	5.4000	+0.935%	10	202	-47.778%
2024-10-18	5.3500	5.3500	5.3500	5.3500	-2.015%	4	192	-47.290%
2024-10-16	5.5100	5.5100	5.4600	5.4600	+0.368%	5	190	-48.352%
2024-10-15	5.4000	5.5500	5.4000	5.4400	+0.741%	46	185	-48.162%
2024-10-14	5.5500	5.5500	5.4000	5.4000	-1.818%	41	139	-47.778%
2024-10-11	5.5000	5.5000	5.4000	5.5000	+8.696%	144	98	-48.727%
2024-10-10	5.0000	5.2500	5.0000	5.0600	+1.200%	5	26	-44.269%
2024-10-07	5.0000	5.0100	5.0000	5.0000	0.000%	5	21	-43.600%
2024-10-04	4.8400	5.0000	4.8400	5.0000	-4.580%	10	16	-43.600%
2024-10-02	5.2400	5.2400	5.2400	5.2400	+3.762%	1	11	-46.183%
2024-10-01	5.0500	5.0500	5.0500	5.0500	+4.124%	1	10	-44.158%
2024-09-30	4.9000	4.9000	4.8500	4.8500	-2.020%	2	9	-41.856%
2024-09-24	5.0000	5.0000	4.9500	4.9500	-1.000%	2	7	-43.030%
2024-09-20	4.0000	5.0000	4.0000	5.0000	+1.010%	4	5	-43.600%
2024-09-19	4.9500	4.9500	4.9500	4.9500	-8.333%	1	3	-43.030%
2024-09-18	5.2500	5.4000	5.2500	5.4000	0.000%	2	2	-47.778%

.dark-mode .XNRKmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNRKmK{ 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