Dark

TSLL20270115P12
TSLL Jan 15 2027 12.00 Put (TSLL270115P00012000)
option OPRA

EOD

Sep 29, 2026

3.65+3.399%(+0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7500	3.7500	3.6500	3.6500	+3.399%	6	2,762	0.000%
2026-09-28	3.3300	3.5300	3.3300	3.5300	+6.970%	14	2,758	+3.399%
2026-09-25	3.1100	3.3000	3.0500	3.3000	+16.197%	78	2,746	+10.606%
2026-09-24	2.9000	2.9000	2.8400	2.8400	-7.792%	7	2,689	+28.521%
2026-09-23	2.8000	3.0800	2.7500	3.0800	+3.356%	17	2,694	+18.506%
2026-09-22	3.0000	3.1000	2.9500	2.9800	-5.397%	249	2,698	+22.483%
2026-09-21	3.2000	3.2000	3.0900	3.1500	-11.268%	43	2,745	+15.873%
2026-09-18	3.3700	3.5600	3.3700	3.5500	+3.198%	9	2,745	+2.817%
2026-09-17	3.5000	3.5000	3.4000	3.4400	-6.522%	10	2,739	+6.105%
2026-09-16	3.7700	3.7700	3.6800	3.6800	-3.158%	3	2,736	-0.815%
2026-09-15	3.8000	3.8000	3.8000	3.8000	+4.110%	1	2,737	-3.947%
2026-09-14	3.6500	3.6500	3.6500	3.6500	+2.528%	12	2,736	0.000%
2026-09-11	3.5600	3.5600	3.5600	3.5600	-3.261%	1	2,726	+2.528%
2026-09-10	3.6800	3.6800	3.6800	3.6800	+6.052%	2	2,727	-0.815%
2026-09-09	3.3900	3.4700	3.3900	3.4700	+1.462%	6	2,729	+5.187%
2026-09-08	3.5000	3.5000	3.4200	3.4200	-12.308%	10	2,723	+6.725%
2026-09-04	3.9000	3.9000	3.9000	3.9000	+23.810%	5	2,724	-6.410%
2026-09-03	3.4000	3.4000	3.1000	3.1500	-19.437%	55	2,724	+15.873%
2026-09-02	3.9100	3.9100	3.9100	3.9100	+2.895%	10	2,724	-6.650%
2026-09-01	3.7500	3.8000	3.7500	3.8000	+8.262%	24	2,714	-3.947%
2026-08-31	3.6500	3.6700	3.5100	3.5100	-10.000%	68	2,702	+3.989%
2026-08-28	3.9000	3.9000	3.9000	3.9000	+0.257%	1	2,716	-6.410%
2026-08-27	4.0500	4.0500	3.8900	3.8900	+5.135%	61	2,716	-6.170%
2026-08-24	3.7000	3.7000	3.7000	3.7000	-1.333%	1	2,680	-1.351%
2026-08-21	4.0000	4.0000	3.7500	3.7500	-7.407%	21	2,680	-2.667%
2026-08-19	4.1700	4.1900	4.0500	4.0500	-6.250%	221	2,691	-9.877%
2026-08-17	4.3200	4.3200	4.3200	4.3200	-1.818%	1	2,880	-15.509%
2026-08-14	4.1300	4.4500	4.0700	4.4000	-3.720%	36	2,879	-17.045%
2026-08-13	4.5200	4.5700	4.5200	4.5700	-2.766%	24	2,847	-20.131%
2026-08-12	4.7000	4.7000	4.7000	4.7000	+1.512%	40	2,863	-22.340%
2026-08-11	4.6500	4.6500	4.6300	4.6300	-4.141%	3	2,903	-21.166%
2026-08-10	4.8300	4.8300	4.8300	4.8300	-8.000%	5	2,905	-24.431%
2026-08-06	5.2500	5.2500	5.2500	5.2500	+6.061%	50	2,910	-30.476%
2026-08-04	4.9500	4.9500	4.9500	4.9500	-2.941%	5	2,860	-26.263%
2026-08-03	5.3800	5.3800	5.0700	5.1000	-8.929%	5	2,855	-28.431%
2026-07-31	5.5000	5.6000	5.5000	5.6000	0.000%	2	2,858	-34.821%
2026-07-30	5.6000	5.6000	5.6000	5.6000	-1.408%	7	2,856	-34.821%
2026-07-29	5.7000	5.7000	5.6800	5.6800	+3.085%	4	2,856	-35.739%
2026-07-28	5.5100	5.5100	5.5100	5.5100	+0.916%	1	2,853	-33.757%
2026-07-27	5.5100	5.5100	5.3000	5.4600	+0.183%	44	2,852	-33.150%
2026-07-24	5.2500	5.5000	5.2500	5.4500	+3.810%	89	2,828	-33.028%
2026-07-23	4.5000	5.2500	4.5000	5.2500	+57.186%	150	2,818	-30.476%
2026-07-22	3.2500	3.3400	3.2500	3.3400	+1.829%	12	2,690	+9.281%
2026-07-21	3.4000	3.4000	3.1700	3.2800	-6.286%	11	2,679	+11.280%
2026-07-20	3.3500	3.5000	3.3500	3.5000	+7.692%	91	2,676	+4.286%
2026-07-17	3.2500	3.3200	3.2000	3.2500	+6.209%	70	2,646	+12.308%
2026-07-16	3.1000	3.1600	2.9800	3.0600	+2.000%	10	2,586	+19.281%
2026-07-15	2.7800	3.0500	2.7800	3.0000	+7.143%	165	2,578	+21.667%
2026-07-14	2.8800	2.8800	2.8000	2.8000	-6.355%	6	2,473	+30.357%
2026-07-13	2.9000	3.0000	2.8800	2.9900	+11.152%	150	2,478	+22.074%
2026-07-10	2.7000	2.7100	2.6400	2.6900	-11.803%	14	2,343	+35.688%
2026-07-09	3.0000	3.0500	3.0000	3.0500	+2.349%	13	2,338	+19.672%
2026-07-08	3.0000	3.0000	2.9800	2.9800	+10.781%	4	2,325	+22.483%
2026-07-07	2.7500	2.7500	2.6900	2.6900	+6.746%	10	2,323	+35.688%
2026-07-06	2.8700	2.8700	2.5000	2.5200	-17.377%	255	2,324	+44.841%
2026-07-02	2.8100	3.0500	2.8100	3.0500	+30.901%	94	2,291	+19.672%
2026-07-01	2.4000	2.4000	2.2000	2.3300	-6.800%	144	2,291	+56.652%
2026-06-30	2.6100	2.6100	2.5000	2.5000	-7.407%	61	2,396	+46.000%
2026-06-29	3.2000	3.2000	2.6800	2.7000	-18.182%	243	2,457	+35.185%
2026-06-26	3.5900	3.5900	3.1500	3.3000	-4.348%	116	2,569	+10.606%
2026-06-25	3.4500	3.4500	3.4500	3.4500	+2.985%	12	2,582	+5.797%
2026-06-24	3.2500	3.3500	3.2500	3.3500	+1.515%	122	2,593	+8.955%
2026-06-23	3.1000	3.3500	3.1000	3.3000	+16.608%	143	2,671	+10.606%
2026-06-22	2.8500	2.8500	2.7000	2.8300	-7.516%	122	2,592	+28.975%
2026-06-18	3.1900	3.3000	3.0500	3.0600	+2.000%	13	2,690	+19.281%
2026-06-17	2.9600	3.1000	2.8600	3.0000	+3.448%	58	2,690	+21.667%
2026-06-16	2.8000	2.9400	2.8000	2.9000	+1.045%	72	2,690	+25.862%
2026-06-15	2.9000	2.9000	2.8400	2.8700	-8.889%	20	2,727	+27.178%
2026-06-12	3.2300	3.4000	3.1200	3.1500	-7.353%	57	2,727	+15.873%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-2.299%	1	2,727	+7.353%
2026-06-10	3.4000	3.5000	3.3800	3.4800	+8.750%	19	2,726	+4.885%
2026-06-09	2.9700	3.4000	2.9700	3.2000	+8.108%	26	2,715	+14.063%
2026-06-08	3.0000	3.0000	2.8600	2.9600	-8.642%	15	2,693	+23.311%
2026-06-05	2.5800	3.3000	2.5800	3.2400	+21.805%	173	2,701	+12.654%
2026-06-04	2.6300	2.6600	2.6300	2.6600	+1.916%	26	2,714	+37.218%
2026-06-03	2.4700	2.6100	2.4700	2.6100	-0.760%	38	2,704	+39.847%
2026-06-02	2.8000	2.8100	2.6300	2.6300	-2.952%	182	2,724	+38.783%
2026-06-01	2.6000	2.7100	2.5500	2.7100	+16.309%	150	2,841	+34.686%
2026-05-29	2.4000	2.5400	2.3300	2.3300	-1.271%	74	2,769	+56.652%
2026-05-28	2.4500	2.4500	2.3300	2.3600	-1.255%	66	2,763	+54.661%
2026-05-27	2.3600	2.3900	2.3600	2.3900	-4.400%	12	2,780	+52.720%
2026-05-26	2.5600	2.6000	2.4600	2.5000	-4.943%	62	2,780	+46.000%
2026-05-22	2.3500	2.6300	2.3500	2.6300	-3.663%	60	2,752	+38.783%
2026-05-21	2.6800	2.7600	2.6400	2.7300	-4.211%	27	2,720	+33.700%
2026-05-20	2.8600	2.8600	2.8500	2.8500	-5.000%	4	2,720	+28.070%
2026-05-19	3.0000	3.1800	3.0000	3.0000	+5.263%	47	2,734	+21.667%
2026-05-18	2.8300	2.9000	2.7300	2.8500	+6.343%	24	2,734	+28.070%
2026-05-15	2.7100	2.7100	2.5500	2.6800	+10.744%	46	2,734	+36.194%
2026-05-14	2.4000	2.4200	2.3900	2.4200	-1.626%	5	2,639	+50.826%
2026-05-13	2.3500	2.4600	2.3500	2.4600	-7.170%	8	2,636	+48.374%
2026-05-12	2.5100	2.6500	2.4200	2.6500	+10.879%	15	2,636	+37.736%
2026-05-11	2.6700	2.6700	2.3700	2.3900	-7.004%	109	2,636	+52.720%
2026-05-08	2.6200	2.6200	2.4900	2.5700	-9.187%	61	2,641	+42.023%
2026-05-07	2.7600	2.9400	2.7500	2.8300	-5.667%	25	2,624	+28.975%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-5.956%	1	2,645	+21.667%
2026-05-05	3.0000	3.2000	2.9900	3.1900	+1.270%	90	2,646	+14.420%
2026-05-04	3.3000	3.3000	3.1500	3.1500	0.000%	35	2,598	+15.873%
2026-05-01	3.2000	3.2000	3.0700	3.1500	-5.970%	57	2,653	+15.873%
2026-04-30	3.4500	3.4500	3.3100	3.3500	-6.944%	35	2,653	+8.955%
2026-04-27	3.7500	3.7600	3.5500	3.6000	+3.448%	47	2,620	+1.389%
2026-04-24	3.6500	3.6500	3.4800	3.4800	-4.658%	19	2,620	+4.885%
2026-04-23	3.5500	3.8000	3.4500	3.6500	+8.955%	197	2,605	0.000%
2026-04-22	3.3000	3.3800	3.3000	3.3500	-1.180%	33	2,418	+8.955%
2026-04-21	3.3100	3.3900	3.3100	3.3900	+3.354%	26	2,393	+7.670%
2026-04-20	3.2000	3.3200	3.1000	3.2800	+4.127%	18	2,393	+11.280%
2026-04-17	3.4000	3.4000	3.0900	3.1500	-7.353%	66	2,395	+15.873%
2026-04-16	3.5000	3.5000	3.4000	3.4000	+1.493%	58	2,426	+7.353%
2026-04-15	3.5900	3.5900	3.3500	3.3500	-12.533%	62	2,382	+8.955%
2026-04-14	4.0000	4.0000	3.8000	3.8300	-9.882%	123	2,402	-4.700%
2026-04-13	4.4100	4.4100	4.2500	4.2500	-4.063%	101	2,444	-14.118%
2026-04-10	4.4400	4.4400	4.4300	4.4300	+2.074%	9	2,444	-17.607%
2026-04-09	4.5000	4.7000	4.3400	4.3400	-3.556%	4	2,444	-15.899%
2026-04-08	4.2000	4.5000	4.2000	4.5000	+1.810%	120	2,446	-18.889%
2026-04-07	4.3500	4.5200	4.3500	4.4200	+5.238%	164	2,370	-17.421%
2026-04-06	4.0000	4.2000	4.0000	4.2000	+5.000%	14	2,269	-13.095%
2026-04-02	3.9100	4.0000	3.9000	4.0000	+14.286%	15	2,248	-8.750%
2026-04-01	3.6000	3.6000	3.5000	3.5000	-7.895%	3	2,248	+4.286%
2026-03-31	3.9500	4.0000	3.7600	3.8000	-9.953%	24	2,246	-3.947%
2026-03-30	4.0000	4.2200	4.0000	4.2200	+2.676%	24	2,232	-13.507%
2026-03-27	3.6500	4.1100	3.6500	4.1100	+8.443%	8	2,208	-11.192%
2026-03-26	3.7300	3.7900	3.7300	3.7900	+10.174%	2	2,201	-3.694%
2026-03-25	3.3600	3.4500	3.3500	3.4400	-3.099%	25	2,199	+6.105%
2026-03-24	3.6300	3.6300	3.5500	3.5500	-3.533%	2	2,177	+2.817%
2026-03-23	3.5300	3.6800	3.5300	3.6800	-7.538%	29	2,175	-0.815%
2026-03-20	3.7000	3.9800	3.7000	3.9800	+9.041%	72	2,158	-8.291%
2026-03-19	3.6500	3.6500	3.6500	3.6500	+8.955%	8	2,098	0.000%
2026-03-18	3.2000	3.3500	3.2000	3.3500	-2.899%	23	2,092	+8.955%
2026-03-16	3.4700	3.4700	3.4500	3.4500	-3.090%	2	2,070	+5.797%
2026-03-13	3.5000	3.5700	3.5000	3.5600	+0.282%	8	2,069	+2.528%
2026-03-12	3.4000	3.5500	3.4000	3.5500	+8.232%	28	2,065	+2.817%
2026-03-11	3.2900	3.2900	3.2000	3.2800	-0.606%	3	2,039	+11.280%
2026-03-10	3.4000	3.4000	3.3000	3.3000	-8.587%	21	2,039	+10.606%
2026-03-09	3.6500	3.8500	3.6100	3.6100	+3.143%	83	2,019	+1.108%
2026-03-06	3.5500	3.5500	3.4500	3.5000	+1.449%	28	1,969	+4.286%
2026-03-05	3.3700	3.4500	3.3500	3.4500	+2.985%	4	1,952	+5.797%
2026-03-04	3.3500	3.3900	3.3300	3.3500	-6.944%	23	1,951	+8.955%
2026-03-03	3.4500	3.6300	3.4500	3.6000	+5.882%	6	1,942	+1.389%
2026-03-02	3.5500	3.5600	3.4000	3.4000	0.000%	15	1,940	+7.353%
2026-02-27	3.3700	3.4000	3.3700	3.4000	+4.615%	7	1,932	+7.353%
2026-02-26	3.3000	3.3000	3.2500	3.2500	+1.562%	3	1,927	+12.308%
2026-02-25	3.2000	3.2300	3.1900	3.2000	-7.781%	12	1,929	+14.063%
2026-02-24	3.4700	3.4700	3.4700	3.4700	-2.254%	1	1,929	+5.187%
2026-02-23	3.4500	3.5500	3.4500	3.5500	+4.412%	10	1,928	+2.817%
2026-02-20	3.4000	3.4000	3.4000	3.4000	+1.493%	1	1,919	+7.353%
2026-02-19	3.3500	3.3500	3.3500	3.3500	+1.515%	1	1,919	+8.955%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-7.042%	4	1,918	+10.606%
2026-02-17	3.5500	3.5500	3.5500	3.5500	+7.576%	1	1,918	+2.817%
2026-02-12	3.2400	3.3100	3.1500	3.3000	+7.843%	10	1,918	+10.606%
2026-02-11	3.0000	3.0600	3.0000	3.0600	-2.857%	6	1,909	+19.281%
2026-02-10	3.1000	3.1500	3.1000	3.1500	+1.613%	2	1,905	+15.873%
2026-02-09	3.3000	3.3000	3.1000	3.1000	-8.824%	13	1,905	+17.742%
2026-02-06	3.4900	3.4900	3.4000	3.4000	-8.108%	2	1,893	+7.353%
2026-02-05	3.6500	3.7100	3.6300	3.7000	+5.714%	55	1,895	-1.351%
2026-02-04	3.4700	3.6500	3.4700	3.5000	+5.422%	90	1,851	+4.286%
2026-02-03	3.2500	3.3500	3.2200	3.3200	0.000%	120	1,841	+9.940%
2026-02-02	3.1800	3.3200	3.1800	3.3200	+7.792%	43	1,789	+9.940%
2026-01-30	3.0800	3.0800	3.0800	3.0800	-8.060%	40	1,746	+18.506%
2026-01-29	3.2000	3.3500	3.1600	3.3500	+10.197%	27	1,706	+8.955%
2026-01-28	3.1400	3.1400	3.0400	3.0400	-2.564%	5	1,688	+20.066%
2026-01-27	3.1000	3.1200	3.0000	3.1200	+0.645%	31	1,687	+16.987%
2026-01-26	3.0000	3.1000	2.8200	3.1000	+6.897%	18	1,665	+17.742%
2026-01-23	3.0000	3.0000	2.8800	2.9000	+3.571%	49	1,654	+25.862%
2026-01-22	3.0000	3.0000	2.8000	2.8000	-8.197%	5	1,673	+30.357%
2026-01-21	3.3000	3.3000	2.9700	3.0500	-8.133%	48	1,670	+19.672%
2026-01-20	3.2200	3.3500	3.1800	3.3200	+7.097%	56	1,651	+9.940%
2026-01-16	3.1200	3.1500	3.1000	3.1000	0.000%	14	1,592	+17.742%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+1.639%	1	1,592	+17.742%
2026-01-14	3.1000	3.2000	3.0500	3.0500	-0.974%	21	1,591	+19.672%
2026-01-13	3.1000	3.1000	2.8000	3.0800	-2.222%	27	1,581	+18.506%
2026-01-12	3.1900	3.1900	3.1500	3.1500	0.000%	51	1,562	+15.873%
2026-01-09	3.2000	3.2500	3.1500	3.1500	-3.374%	7	1,512	+15.873%
2026-01-08	3.5000	3.5000	3.2600	3.2600	-1.212%	82	1,510	+11.963%
2026-01-07	3.2500	3.3500	3.2000	3.3000	0.000%	23	1,466	+10.606%
2026-01-06	3.2500	3.4000	3.1500	3.3000	+7.143%	1,102	1,443	+10.606%
2026-01-05	3.2000	3.2000	3.0600	3.0800	-7.784%	109	343	+18.506%
2026-01-02	3.3000	3.3500	3.2500	3.3400	+2.769%	78	248	+9.281%
2025-12-31	3.2000	3.2700	3.1200	3.2500	+4.502%	139	53	+12.308%
2025-12-30	3.1100	3.1100	3.1100	3.1100	+2.980%	1	53	+17.363%
2025-12-29	3.0200	3.0200	3.0200	3.0200	+4.138%	1	53	+20.861%
2025-12-26	2.8700	2.9300	2.8500	2.9000	-1.024%	19	53	+25.862%
2025-12-23	2.4100	2.9300	2.4100	2.9300	+1.034%	4	38	+24.573%
2025-12-22	2.8800	2.9000	2.8800	2.9000	-3.333%	26	37	+25.862%
2025-12-19	3.0500	3.0500	3.0000	3.0000	-3.537%	6	30	+21.667%
2025-12-18	3.2800	3.2800	3.1100	3.1100	-2.813%	7	28	+17.363%
2025-12-17	3.2000	3.2000	3.2000	3.2000	-3.030%	1	22	+14.063%
2025-12-16	3.3000	3.3000	3.3000	3.3000	+1.538%	1	21	+10.606%
2025-12-15	3.2600	3.2600	3.2000	3.2500	-9.722%	4	20	+12.308%
2025-12-12	3.5000	3.6000	3.5000	3.6000	+28.571%	7	17	+1.389%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-40.043%	10	10	+30.357%
2024-12-06	4.6700	4.6700	4.6700	4.6700	-5.657%	4	176	-21.842%
2024-12-02	4.9500	4.9500	4.9500	4.9500	-3.883%	100	174	-26.263%
2024-11-22	5.1500	5.1500	5.1500	5.1500	-0.962%	8	175	-29.126%
2024-11-21	5.2000	5.2000	5.2000	5.2000	-1.887%	1	179	-29.808%
2024-11-15	5.3000	5.3000	5.3000	5.3000	+6.426%	2	178	-31.132%
2024-11-13	4.9800	4.9800	4.9800	4.9800	-2.353%	10	177	-26.707%
2024-11-07	5.4500	5.4500	5.1000	5.1000	-8.602%	92	167	-28.431%
2024-11-06	5.7300	5.7300	5.3700	5.5800	-10.000%	54	75	-34.588%
2024-11-05	6.0000	6.2000	6.0000	6.2000	-8.419%	2	64	-41.129%
2024-11-04	6.3800	6.7700	6.3800	6.7700	+6.614%	2	64	-46.086%
2024-11-01	6.3500	6.3500	6.3500	6.3500	-4.511%	6	62	-42.520%
2024-10-31	6.6500	6.6500	6.6500	6.6500	+7.085%	1	62	-45.113%
2024-10-29	6.2100	6.2100	6.2100	6.2100	+0.976%	1	63	-41.224%
2024-10-28	6.1100	6.1500	6.1100	6.1500	+3.710%	2	62	-40.650%
2024-10-25	5.9300	5.9300	5.9300	5.9300	-2.787%	2	61	-38.449%
2024-10-24	4.5500	6.1000	4.5500	6.1000	-10.949%	2	60	-40.164%
2024-10-23	6.5000	6.8500	6.5000	6.8500	-2.975%	5	59	-46.715%
2024-10-15	7.0600	7.0600	7.0600	7.0600	+0.857%	23	59	-48.300%
2024-10-11	7.0000	7.0000	7.0000	7.0000	+8.527%	2	59	-47.857%
2024-10-10	6.4500	6.4500	6.4500	6.4500	-1.677%	1	58	-43.411%
2024-10-07	6.6200	6.6200	6.5600	6.5600	+3.633%	18	58	-44.360%
2024-10-04	6.3400	6.3400	6.3300	6.3300	-10.845%	20	55	-42.338%
2024-10-03	7.1000	7.1000	7.1000	7.1000	+8.563%	10	50	-48.592%
2024-10-02	7.0000	7.1500	6.5300	6.5400	+1.869%	17	57	-44.190%
2024-10-01	6.4200	6.4200	6.4200	6.4200	+1.905%	25	43	-43.146%
2024-09-27	6.3000	6.3000	6.3000	6.3000	-1.563%	2	18	-42.063%
2024-09-24	6.0500	6.5000	5.8000	6.4000	+0.156%	26	17	-42.969%
2024-09-23	6.7300	6.7300	6.3900	6.3900	-4.341%	6	7	-42.879%
2024-09-20	6.6800	6.6800	6.6800	6.6800	0.000%	2	1	-45.359%

.dark-mode .BSHWx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSHWx9{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P12TSLL Jan 15 2027 12.00 Put (TSLL270115P00012000)option OPRA

TSLL20270115P12
TSLL Jan 15 2027 12.00 Put (TSLL270115P00012000)
option OPRA