Dark

TSLL20270115P11
TSLL Jan 15 2027 11.00 Put (TSLL270115P00011000)
option OPRA

EOD

Sep 28, 2026

2.86+16.735%(+0.41)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.6600	2.8600	2.6600	2.8600	+16.735%	86	1,401	0.000%
2026-09-25	2.4500	2.4500	2.4500	2.4500	+5.150%	4	1,401	+16.735%
2026-09-24	2.3300	2.3300	2.3300	2.3300	+1.747%	6	1,401	+22.747%
2026-09-23	2.1200	2.3000	2.1200	2.2900	-2.553%	33	1,395	+24.891%
2026-09-22	2.4500	2.4500	2.2900	2.3500	-3.689%	40	1,405	+21.702%
2026-09-21	2.6700	2.6700	2.3700	2.4400	-12.857%	11	1,419	+17.213%
2026-09-18	2.7500	2.8000	2.7500	2.8000	+6.464%	4	1,417	+2.143%
2026-09-17	2.6500	2.6500	2.5700	2.6300	-10.847%	15	1,417	+8.745%
2026-09-16	2.9500	2.9500	2.9500	2.9500	-0.673%	1	1,417	-3.051%
2026-09-15	2.9700	2.9700	2.9700	2.9700	+0.678%	5	1,417	-3.704%
2026-09-14	2.9500	2.9500	2.9500	2.9500	+4.240%	1	1,412	-3.051%
2026-09-11	2.8300	2.8300	2.8300	2.8300	-1.049%	1	1,413	+1.060%
2026-09-10	2.8100	2.8600	2.8100	2.8600	+3.623%	3	1,413	0.000%
2026-09-09	2.7000	2.7600	2.6600	2.7600	+1.099%	22	1,413	+3.623%
2026-09-08	2.9000	2.9000	2.6700	2.7300	-13.333%	14	1,429	+4.762%
2026-09-04	3.1500	3.1500	3.1500	3.1500	+26.000%	1	1,435	-9.206%
2026-09-03	2.7100	2.7500	2.4400	2.5000	-19.355%	65	1,435	+14.400%
2026-09-02	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,420	-7.742%
2026-09-01	2.9700	3.1000	2.9700	3.1000	-4.615%	16	1,418	-7.742%
2026-08-31	3.2500	3.2500	3.2500	3.2500	+4.502%	2	1,423	-12.000%
2026-08-27	3.0700	3.1700	3.0700	3.1100	-9.855%	4	1,421	-8.039%
2026-08-26	3.2500	3.4800	3.2500	3.4500	+12.013%	9	1,418	-17.101%
2026-08-24	2.9700	3.0800	2.9700	3.0800	+1.316%	5	1,414	-7.143%
2026-08-21	3.4100	3.4100	3.0400	3.0400	-13.390%	14	1,416	-5.921%
2026-08-20	3.5100	3.5100	3.5100	3.5100	+4.776%	13	1,414	-18.519%
2026-08-19	3.3800	3.3800	3.3500	3.3500	-8.219%	3	1,427	-14.627%
2026-08-18	3.8400	3.8400	3.6500	3.6500	+1.671%	7	1,427	-21.644%
2026-08-17	3.5900	3.5900	3.5900	3.5900	+1.412%	1	1,426	-20.334%
2026-08-14	3.3500	3.6000	3.3500	3.5400	-0.282%	23	1,425	-19.209%
2026-08-13	3.8200	3.8200	3.5500	3.5500	-10.127%	31	1,404	-19.437%
2026-08-12	3.9200	3.9700	3.9200	3.9500	+2.597%	5	1,404	-27.595%
2026-08-11	3.8500	3.8500	3.8500	3.8500	-2.284%	3	1,404	-25.714%
2026-08-10	3.9800	3.9800	3.9400	3.9400	-1.990%	15	1,402	-27.411%
2026-08-07	4.0000	4.0700	4.0000	4.0200	-2.427%	8	1,402	-28.856%
2026-08-04	4.1200	4.1200	4.1200	4.1200	-3.286%	20	1,396	-30.583%
2026-08-03	4.4500	4.4500	4.2600	4.2600	-9.362%	13	1,376	-32.864%
2026-07-30	4.7000	4.7000	4.7000	4.7000	-2.287%	3	1,371	-39.149%
2026-07-29	4.8000	4.8200	4.7500	4.8100	+2.340%	12	1,370	-40.541%
2026-07-28	4.7600	4.8000	4.7000	4.7000	+0.858%	68	1,366	-39.149%
2026-07-27	4.6000	4.6800	4.6000	4.6600	-0.851%	9	1,381	-38.627%
2026-07-24	4.2200	4.7000	4.2200	4.7000	+12.440%	132	1,381	-39.149%
2026-07-23	3.5500	4.2200	3.5500	4.1800	+53.114%	35	1,446	-31.579%
2026-07-22	2.7300	2.7300	2.7300	2.7300	+4.198%	9	1,432	+4.762%
2026-07-21	2.7200	2.7200	2.5600	2.6200	-7.092%	33	1,427	+9.160%
2026-07-20	2.5700	2.8300	2.5700	2.8200	+6.818%	131	1,417	+1.418%
2026-07-17	2.6300	2.6400	2.5300	2.6400	+10.000%	62	1,400	+8.333%
2026-07-16	2.5000	2.5400	2.4000	2.4000	0.000%	17	1,360	+19.167%
2026-07-15	2.3800	2.4000	2.3800	2.4000	+2.128%	7	1,357	+19.167%
2026-07-14	2.3500	2.3500	2.3500	2.3500	-2.490%	2	1,350	+21.702%
2026-07-13	2.3500	2.4400	2.3100	2.4100	+10.046%	29	1,348	+18.672%
2026-07-10	2.1100	2.1900	2.1100	2.1900	-12.400%	55	1,332	+30.594%
2026-07-09	2.4500	2.5000	2.4500	2.5000	+3.306%	2	1,327	+14.400%
2026-07-08	2.4500	2.4500	2.4000	2.4200	+12.558%	13	1,327	+18.182%
2026-07-07	2.0400	2.1500	1.9800	2.1500	+5.392%	28	1,316	+33.023%
2026-07-06	2.3400	2.3400	1.9900	2.0400	-17.742%	142	1,318	+40.196%
2026-07-02	2.0000	2.5000	2.0000	2.4800	+34.783%	133	1,222	+15.323%
2026-07-01	1.8800	1.8800	1.8200	1.8400	-10.244%	353	1,222	+55.435%
2026-06-30	2.0200	2.0500	2.0200	2.0500	-7.658%	3	1,239	+39.512%
2026-06-29	2.5500	2.5500	2.1800	2.2200	-16.226%	15	1,240	+28.829%
2026-06-26	2.9000	2.9000	2.6500	2.6500	-3.285%	74	1,248	+7.925%
2026-06-25	2.8300	2.8700	2.7400	2.7400	-0.725%	12	1,183	+4.380%
2026-06-24	2.7100	2.7600	2.7100	2.7600	+2.222%	22	1,173	+3.623%
2026-06-23	2.3000	2.7700	2.3000	2.7000	+21.076%	30	1,171	+5.926%
2026-06-22	2.4300	2.4300	2.2200	2.2300	-5.106%	25	1,149	+28.251%
2026-06-18	2.6500	2.6500	2.3500	2.3500	-4.082%	5	1,154	+21.702%
2026-06-17	2.4300	2.4500	2.4300	2.4500	+6.061%	7	1,154	+16.735%
2026-06-16	2.3100	2.3100	2.3100	2.3100	-1.702%	5	1,154	+23.810%
2026-06-15	2.3500	2.3500	2.3500	2.3500	-2.083%	23	1,147	+21.702%
2026-06-12	2.7300	2.7300	2.4000	2.4000	-15.789%	2	1,147	+19.167%
2026-06-11	2.8500	2.8500	2.8500	2.8500	+3.261%	4	1,147	+0.351%
2026-06-10	2.7600	2.7600	2.7600	2.7600	+5.747%	2	1,147	+3.623%
2026-06-09	2.4200	2.6400	2.4200	2.6100	-1.880%	16	1,147	+9.579%
2026-06-05	2.2600	2.6600	2.1700	2.6600	+26.667%	46	1,134	+7.519%
2026-06-04	2.1400	2.1400	2.1000	2.1000	+2.941%	2	1,100	+36.190%
2026-06-03	2.0300	2.0600	2.0000	2.0400	-4.225%	5	1,099	+40.196%
2026-06-02	2.2000	2.2000	2.1300	2.1300	-3.182%	2	1,099	+34.272%
2026-06-01	2.1100	2.2000	2.0900	2.2000	+13.402%	18	1,097	+30.000%
2026-05-29	1.8900	2.0500	1.8900	1.9400	+4.301%	140	1,086	+47.423%
2026-05-28	1.8900	1.9000	1.8600	1.8600	-3.627%	38	1,084	+53.763%
2026-05-27	1.9300	1.9600	1.9300	1.9300	-7.656%	12	1,060	+48.187%
2026-05-26	2.0000	2.1200	2.0000	2.0900	-4.566%	28	1,049	+36.842%
2026-05-22	2.0900	2.1900	2.0900	2.1900	-2.232%	8	1,051	+30.594%
2026-05-21	2.1700	2.2400	2.1700	2.2400	-2.609%	18	1,052	+27.679%
2026-05-20	2.4000	2.4000	2.3000	2.3000	-9.449%	13	1,052	+24.348%
2026-05-19	2.5500	2.6300	2.5400	2.5400	+8.085%	98	1,049	+12.598%
2026-05-18	2.3500	2.3500	2.3500	2.3500	+6.335%	1	1,049	+21.702%
2026-05-15	2.1400	2.2100	2.1000	2.2100	+12.755%	12	1,049	+29.412%
2026-05-14	1.9800	1.9800	1.9400	1.9600	0.000%	63	953	+45.918%
2026-05-13	2.0000	2.0000	1.9200	1.9600	+0.513%	25	1,010	+45.918%
2026-05-11	2.2000	2.2000	1.9500	1.9500	-7.143%	69	1,010	+46.667%
2026-05-08	2.2100	2.2100	1.9900	2.1000	-5.405%	98	1,068	+36.190%
2026-05-07	2.3700	2.3700	2.2200	2.2200	-10.121%	16	1,019	+28.829%
2026-05-06	2.5100	2.5100	2.4700	2.4700	+2.490%	12	1,035	+15.789%
2026-05-05	2.5000	2.5000	2.4100	2.4100	-7.308%	8	1,025	+18.672%
2026-05-04	2.6500	2.6500	2.6000	2.6000	0.000%	12	1,022	+10.000%
2026-05-01	2.7300	2.7300	2.5700	2.6000	-5.109%	27	1,028	+10.000%
2026-04-30	2.8500	2.8500	2.7300	2.7400	-5.190%	35	1,028	+4.380%
2026-04-29	2.8900	2.8900	2.8900	2.8900	-3.020%	1	1,051	-1.038%
2026-04-28	2.9800	2.9800	2.9600	2.9800	-3.560%	27	1,051	-4.027%
2026-04-27	3.0900	3.1200	3.0900	3.0900	+3.000%	14	1,024	-7.443%
2026-04-24	2.9600	3.0000	2.9600	3.0000	0.000%	27	1,012	-4.667%
2026-04-23	2.8500	3.0200	2.8500	3.0000	+8.696%	17	985	-4.667%
2026-04-22	2.7200	2.8700	2.7100	2.7600	-2.473%	41	979	+3.623%
2026-04-21	2.7200	2.8300	2.7200	2.8300	+4.815%	42	916	+1.060%
2026-04-20	2.5300	2.7200	2.4900	2.7000	+3.846%	74	916	+5.926%
2026-04-17	2.5500	2.6000	2.5500	2.6000	-9.091%	30	899	+10.000%
2026-04-16	2.7900	3.0500	2.7900	2.8600	+2.143%	74	909	0.000%
2026-04-15	3.2300	3.2300	2.8000	2.8000	-12.500%	38	892	+2.143%
2026-04-14	3.3500	3.3500	3.1600	3.2000	-7.246%	45	887	-10.625%
2026-04-13	3.5300	3.5300	3.4500	3.4500	-7.008%	52	845	-17.101%
2026-04-10	3.6500	3.7500	3.6500	3.7100	-1.067%	3	845	-22.911%
2026-04-09	3.7500	3.8500	3.6900	3.7500	-1.316%	109	845	-23.733%
2026-04-08	3.6000	3.8000	3.6000	3.8000	-2.314%	18	797	-24.737%
2026-04-07	3.9500	3.9500	3.7000	3.8900	+11.143%	110	791	-26.478%
2026-04-06	3.5000	3.5900	3.4500	3.5000	+4.167%	14	688	-18.286%
2026-04-02	3.3200	3.4000	3.3000	3.3600	+13.898%	18	666	-14.881%
2026-04-01	3.0500	3.0500	2.9500	2.9500	-9.786%	11	666	-3.051%
2026-03-31	3.3500	3.3500	3.2700	3.2700	-8.659%	6	677	-12.538%
2026-03-30	3.3500	3.5800	3.3500	3.5800	+3.768%	116	671	-20.112%
2026-03-27	3.2700	3.5000	3.2000	3.4500	+7.143%	33	645	-17.101%
2026-03-26	3.0100	3.2200	2.9600	3.2200	+10.653%	11	616	-11.180%
2026-03-25	2.8400	2.9100	2.8300	2.9100	-1.356%	8	614	-1.718%
2026-03-24	3.0100	3.0100	2.9200	2.9500	-3.909%	15	607	-3.051%
2026-03-23	3.0100	3.0700	3.0100	3.0700	-4.063%	7	595	-6.840%
2026-03-20	3.2000	3.2600	3.2000	3.2000	+4.918%	53	594	-10.625%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+5.903%	4	641	-6.230%
2026-03-18	2.8800	2.8800	2.8800	2.8800	-4.000%	1	637	-0.694%
2026-03-13	2.6100	3.0000	2.6100	3.0000	+0.334%	51	637	-4.667%
2026-03-12	2.8500	2.9900	2.8400	2.9900	+8.333%	12	586	-4.348%
2026-03-11	2.7500	2.7600	2.7000	2.7600	-3.158%	8	582	+3.623%
2026-03-10	2.8500	2.8500	2.8500	2.8500	-7.767%	1	581	+0.351%
2026-03-09	3.1500	3.2000	3.0900	3.0900	+12.364%	12	580	-7.443%
2026-03-04	2.8000	2.8000	2.7300	2.7500	-8.333%	4	579	+4.000%
2026-03-03	2.9600	3.0300	2.5700	3.0000	+2.740%	31	577	-4.667%
2026-03-02	2.9300	2.9400	2.9200	2.9200	+10.189%	10	559	-2.055%
2026-02-27	2.5100	3.0000	2.5100	2.6500	+0.379%	52	569	+7.925%
2026-02-26	2.6400	2.6400	2.6400	2.6400	-2.222%	2	533	+8.333%
2026-02-25	2.7400	2.7400	2.7000	2.7000	-0.369%	4	534	+5.926%
2026-02-24	2.7100	2.7100	2.7100	2.7100	-4.577%	1	534	+5.535%
2026-02-23	2.8400	2.8400	2.8400	2.8400	-2.069%	1	534	+0.704%
2026-02-17	2.9000	2.9000	2.9000	2.9000	+9.434%	1	535	-1.379%
2026-02-11	2.5200	2.6500	2.5200	2.6500	-1.487%	11	534	+7.925%
2026-02-10	2.6700	2.6900	2.6700	2.6900	-6.597%	6	523	+6.320%
2026-02-09	2.8800	2.8800	2.8800	2.8800	-2.373%	100	517	-0.694%
2026-02-06	2.9500	2.9500	2.9500	2.9500	-9.231%	1	617	-3.051%
2026-02-05	3.2500	3.2500	3.2500	3.2500	+11.301%	11	618	-12.000%
2026-02-04	2.8800	3.0100	2.8800	2.9200	+5.797%	12	608	-2.055%
2026-02-03	2.6400	2.7600	2.6400	2.7600	+4.151%	6	596	+3.623%
2026-02-02	2.6500	2.6500	2.6500	2.6500	+0.760%	3	590	+7.925%
2026-01-28	2.6300	2.6300	2.6300	2.6300	+3.137%	1	587	+8.745%
2026-01-27	2.6000	2.6400	2.5500	2.5500	+0.394%	106	588	+12.157%
2026-01-26	2.4000	2.5400	2.4000	2.5400	+2.419%	6	502	+12.598%
2026-01-23	2.5000	2.5000	2.4800	2.4800	+1.639%	91	496	+15.323%
2026-01-22	2.6300	2.6300	2.4400	2.4400	-9.630%	21	585	+17.213%
2026-01-21	2.7100	2.7100	2.7000	2.7000	-3.226%	4	596	+5.926%
2026-01-20	2.6000	2.7900	2.6000	2.7900	+5.283%	11	592	+2.509%
2026-01-16	2.5400	2.6500	2.5400	2.6500	+3.516%	37	554	+7.925%
2026-01-15	2.5600	2.5600	2.5600	2.5600	-4.120%	4	554	+11.719%
2026-01-14	2.6700	2.6700	2.6700	2.6700	-1.838%	2	550	+7.116%
2026-01-13	2.5000	2.7200	2.5000	2.7200	+6.667%	11	550	+5.147%
2026-01-12	2.5300	2.6300	2.5300	2.5500	-2.299%	10	539	+12.157%
2026-01-09	2.5800	2.6100	2.5800	2.6100	-10.000%	2	537	+9.579%
2026-01-08	2.9000	2.9000	2.9000	2.9000	+5.455%	2	535	-1.379%
2026-01-07	2.8000	2.8300	2.7500	2.7500	-5.498%	28	533	+4.000%
2026-01-06	2.8000	2.9700	2.8000	2.9100	+9.811%	8	505	-1.718%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-3.986%	5	497	+7.925%
2026-01-02	2.7600	2.7600	2.7600	2.7600	+1.471%	78	497	+3.623%
2025-12-31	2.7000	2.7200	2.6800	2.7200	+4.215%	14	485	+5.147%
2025-12-30	2.6700	2.6700	2.6100	2.6100	+3.571%	7	485	+9.579%
2025-12-29	2.5400	2.6300	2.5200	2.5200	0.000%	24	478	+13.492%
2025-12-26	2.4000	2.5200	2.4000	2.5200	+2.024%	52	454	+13.492%
2025-12-24	2.4500	2.4700	2.4500	2.4700	+1.646%	2	407	+15.789%
2025-12-23	2.4000	2.5200	2.2800	2.4300	-0.816%	18	407	+17.695%
2025-12-22	2.3900	2.4800	2.3900	2.4500	-7.547%	101	457	+16.735%
2025-12-19	2.6500	2.6500	2.6500	2.6500	-3.986%	9	457	+7.925%
2025-12-18	2.7500	2.7600	2.7500	2.7600	-3.158%	29	448	+3.623%
2025-12-17	2.8000	2.8500	2.8000	2.8500	+3.636%	6	448	+0.351%
2025-12-16	2.7000	2.7900	2.7000	2.7500	+0.365%	152	444	+4.000%
2025-12-15	2.7400	2.7400	2.7400	2.7400	-8.667%	100	343	+4.380%
2025-12-12	3.1000	3.1000	3.0000	3.0000	-1.639%	3	257	-4.667%
2025-12-11	3.1000	3.1200	3.0000	3.0500	-28.904%	280	254	-6.230%
2024-12-09	4.4400	4.4400	4.2900	4.2900	-0.924%	2	43	-33.333%
2024-12-06	4.0000	4.3300	4.0000	4.3300	-4.204%	4	45	-33.949%
2024-11-27	4.5200	4.5200	4.5200	4.5200	+0.444%	1	44	-36.726%
2024-11-26	4.5400	4.5400	4.5000	4.5000	0.000%	6	44	-36.444%
2024-11-18	4.5000	4.5000	4.5000	4.5000	+0.446%	1	47	-36.444%
2024-11-13	4.4800	4.4800	4.4800	4.4800	+2.989%	1	46	-36.161%
2024-11-12	3.3000	4.3500	3.3000	4.3500	-0.685%	4	45	-34.253%
2024-11-11	4.3800	4.3800	4.3800	4.3800	-0.455%	1	47	-34.703%
2024-11-08	4.6000	4.6000	4.4000	4.4000	-10.569%	4	46	-35.000%
2024-11-06	5.0000	5.1500	4.9100	4.9200	-13.684%	26	46	-41.870%
2024-11-04	5.7000	5.7000	5.7000	5.7000	+0.885%	3	45	-49.825%
2024-11-01	5.6100	5.6500	5.6100	5.6500	-2.249%	4	48	-49.381%
2024-10-31	5.7800	5.7800	5.7800	5.7800	+11.583%	2	46	-50.519%
2024-10-30	5.1800	5.1800	5.1800	5.1800	-0.193%	1	46	-44.788%
2024-10-25	5.3500	5.3500	5.1900	5.1900	-3.889%	42	45	-44.894%
2024-10-24	5.5500	5.5500	5.4000	5.4000	-11.475%	7	24	-47.037%
2024-10-21	6.1000	6.1000	6.1000	6.1000	-2.244%	1	21	-53.115%
2024-10-14	6.2400	6.2400	6.2400	6.2400	+8.333%	10	20	-54.167%
2024-10-07	5.7600	5.7600	5.7600	5.7600	+3.784%	1	10	-50.347%
2024-10-04	5.8000	5.8000	5.5500	5.5500	0.000%	4	9	-48.468%
2024-10-01	5.5500	5.5500	5.5500	5.5500	-2.632%	1	9	-48.468%
2024-09-26	5.7000	5.7000	5.7000	5.7000	+1.786%	1	8	-49.825%
2024-09-23	5.6000	5.6000	5.6000	5.6000	-3.448%	2	7	-48.929%
2024-09-19	5.8000	5.8000	5.8000	5.8000	-5.691%	2	5	-50.690%
2024-09-18	6.0500	6.1500	6.0000	6.1500	0.000%	3	3	-53.496%

.dark-mode .YbT4Z4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbT4Z4{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P11TSLL Jan 15 2027 11.00 Put (TSLL270115P00011000)option OPRA

TSLL20270115P11
TSLL Jan 15 2027 11.00 Put (TSLL270115P00011000)
option OPRA