Dark

TSLL20270115P13
TSLL Jan 15 2027 13.00 Put (TSLL270115P00013000)
option OPRA

EOD

Aug 12, 2026

5.58-0.357%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	5.7100	5.7100	5.5800	5.5800	-0.357%	3	3,170	0.000%
2026-08-10	5.6000	5.6000	5.6000	5.6000	-3.945%	1	3,168	-0.357%
2026-08-05	5.7500	5.8800	5.7500	5.8300	+1.745%	14	3,168	-4.288%
2026-08-04	5.8500	5.8500	5.7300	5.7300	-2.881%	22	3,168	-2.618%
2026-08-03	5.9000	5.9000	5.8200	5.9000	-6.200%	13	3,168	-5.424%
2026-07-31	6.2900	6.2900	6.2900	6.2900	-3.231%	10	3,162	-11.288%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+1.089%	1	3,152	-14.154%
2026-07-28	6.4300	6.4300	6.4100	6.4300	+1.902%	3	3,153	-13.219%
2026-07-27	6.2800	6.4400	6.2800	6.3100	-0.942%	34	3,150	-11.569%
2026-07-24	6.2000	6.4300	6.2000	6.3700	+10.783%	110	3,143	-12.402%
2026-07-23	5.0500	5.7600	5.0500	5.7500	+41.975%	8	3,175	-2.957%
2026-07-22	4.0500	4.0500	4.0500	4.0500	+4.113%	1	3,176	+37.778%
2026-07-21	3.8900	3.8900	3.8900	3.8900	-8.471%	1	3,175	+43.445%
2026-07-20	3.9500	4.2500	3.9500	4.2500	+8.974%	9	3,175	+31.294%
2026-07-17	4.0000	4.0100	3.8400	3.9000	+5.405%	11	3,172	+43.077%
2026-07-16	3.7000	3.7000	3.7000	3.7000	0.000%	3	3,167	+50.811%
2026-07-13	3.4800	3.7000	3.4800	3.7000	+13.846%	16	3,164	+50.811%
2026-07-10	3.2500	3.2500	3.2500	3.2500	-3.846%	13	3,149	+71.692%
2026-07-09	3.3800	3.3800	3.3800	3.3800	-7.397%	1	3,149	+65.089%
2026-07-08	3.5900	3.6500	3.5500	3.6500	+7.038%	15	3,149	+52.877%
2026-07-07	3.1000	3.4100	3.1000	3.4100	+11.075%	10	3,137	+63.636%
2026-07-06	3.2500	3.2500	3.0700	3.0700	-17.027%	6	3,128	+81.759%
2026-07-02	3.0000	3.7000	3.0000	3.7000	+28.920%	55	3,103	+50.811%
2026-07-01	2.8000	2.8700	2.7000	2.8700	-6.515%	28	3,103	+94.425%
2026-06-30	3.2000	3.2000	3.0300	3.0700	-5.538%	99	3,104	+81.759%
2026-06-29	3.6000	3.6000	3.2500	3.2500	-21.687%	10	3,103	+71.692%
2026-06-25	4.2000	4.2000	4.1000	4.1500	+6.410%	1,010	3,100	+34.458%
2026-06-24	3.9500	4.0500	3.9000	3.9000	-3.704%	3	3,108	+43.077%
2026-06-23	3.8000	4.0500	3.8000	4.0500	+19.118%	17	3,108	+37.778%
2026-06-22	3.3500	3.4000	3.3400	3.4000	-4.225%	36	3,096	+64.118%
2026-06-18	3.8500	3.9500	3.5500	3.5500	-3.533%	71	3,098	+57.183%
2026-06-17	3.5500	3.7000	3.5000	3.6800	+6.667%	46	3,098	+51.630%
2026-06-16	3.6500	3.6500	3.4500	3.4500	+1.471%	8	3,098	+61.739%
2026-06-15	3.5000	3.5000	3.4000	3.4000	-6.593%	16	3,100	+64.118%
2026-06-12	3.7800	3.8000	3.6400	3.6400	-2.933%	5	3,100	+53.297%
2026-06-11	3.9600	4.0000	3.7500	3.7500	-9.856%	5	3,100	+48.800%
2026-06-10	3.8500	4.1600	3.8500	4.1600	+12.432%	90	3,101	+34.135%
2026-06-09	3.3700	4.1100	3.3700	3.7000	+5.413%	109	3,072	+50.811%
2026-06-08	3.6500	3.6500	3.4400	3.5100	-10.000%	30	3,027	+58.974%
2026-06-05	3.3500	3.9000	3.3500	3.9000	+21.875%	121	3,021	+43.077%
2026-06-04	3.1000	3.2000	3.1000	3.2000	+1.587%	3	3,054	+74.375%
2026-06-03	2.9600	3.1500	2.9600	3.1500	-0.943%	19	3,053	+77.143%
2026-06-02	3.3000	3.3000	3.1400	3.1800	+0.952%	27	3,053	+75.472%
2026-06-01	3.1500	3.2500	3.1500	3.1500	+8.247%	29	3,048	+77.143%
2026-05-29	2.8800	3.0400	2.8800	2.9100	+3.559%	9	3,028	+91.753%
2026-05-28	2.9400	2.9400	2.8100	2.8100	-3.767%	183	3,028	+98.577%
2026-05-27	2.8300	2.9200	2.8100	2.9200	+0.690%	13	3,038	+91.096%
2026-05-26	3.0000	3.0000	2.9000	2.9000	-4.918%	22	3,026	+92.414%
2026-05-22	3.0500	3.2500	3.0500	3.0500	-7.576%	58	3,026	+82.951%
2026-05-21	3.3600	3.3600	3.3000	3.3000	-5.714%	2	3,016	+69.091%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-2.778%	4	3,016	+59.429%
2026-05-19	3.7000	3.8000	3.6000	3.6000	+4.348%	52	3,011	+55.000%
2026-05-18	3.3500	3.5500	3.3500	3.4500	+7.813%	14	3,011	+61.739%
2026-05-15	3.1500	3.2000	3.1200	3.2000	+8.844%	1,194	3,011	+74.375%
2026-05-14	2.8700	2.9400	2.8700	2.9400	+1.379%	62	1,814	+89.796%
2026-05-13	3.1000	3.1000	2.9000	2.9000	-4.918%	74	1,766	+92.414%
2026-05-12	2.9400	3.1500	2.9400	3.0500	+5.536%	61	1,766	+82.951%
2026-05-11	3.1500	3.2100	2.8400	2.8900	-5.556%	65	1,766	+93.080%
2026-05-08	3.1500	3.1500	3.0000	3.0600	-8.657%	142	1,756	+82.353%
2026-05-07	3.4300	3.4300	3.2800	3.3500	-9.459%	26	1,767	+66.567%
2026-05-06	3.8000	3.8200	3.7000	3.7000	-1.333%	7	1,767	+50.811%
2026-05-05	3.5500	3.7500	3.5500	3.7500	-0.531%	77	1,761	+48.800%
2026-05-04	3.8100	3.8800	3.7700	3.7700	-0.789%	23	1,746	+48.011%
2026-05-01	3.8000	3.8000	3.6500	3.8000	-3.797%	73	1,739	+46.842%
2026-04-30	4.1500	4.1500	3.9500	3.9500	-5.952%	45	1,739	+41.266%
2026-04-28	4.1000	4.2000	4.1000	4.2000	-3.890%	12	1,722	+32.857%
2026-04-27	4.3700	4.3700	4.3700	4.3700	+4.048%	1	1,715	+27.689%
2026-04-24	4.1500	4.3000	4.1500	4.2000	-1.176%	1,003	1,715	+32.857%
2026-04-23	4.1500	4.3500	4.1100	4.2500	+8.142%	95	1,091	+31.294%
2026-04-22	3.9000	3.9300	3.8000	3.9300	-0.506%	74	1,044	+41.985%
2026-04-21	3.8500	4.0000	3.8300	3.9500	+3.403%	15	967	+41.266%
2026-04-20	3.6000	3.9500	3.6000	3.8200	+4.658%	189	967	+46.073%
2026-04-17	3.8500	3.8500	3.6000	3.6500	-12.048%	19	861	+52.877%
2026-04-16	4.1500	4.1500	4.1500	4.1500	+7.792%	4	874	+34.458%
2026-04-15	4.2600	4.2600	3.8500	3.8500	-16.304%	147	870	+44.935%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-4.564%	1	832	+21.304%
2026-04-13	4.8800	4.9000	4.8000	4.8200	-5.118%	25	839	+15.768%
2026-04-10	5.0700	5.0800	5.0700	5.0800	+1.600%	20	839	+9.843%
2026-04-09	4.6700	5.2400	4.6600	5.0000	-4.762%	13	839	+11.600%
2026-04-08	5.0500	5.2500	5.0500	5.2500	+1.156%	102	836	+6.286%
2026-04-07	5.0100	5.1900	5.0100	5.1900	+5.918%	4	735	+7.514%
2026-04-06	4.9000	4.9000	4.9000	4.9000	+5.832%	1	733	+13.878%
2026-04-02	4.6500	4.7000	4.5300	4.6300	+8.431%	31	714	+20.518%
2026-04-01	4.1500	4.2700	4.1500	4.2700	-9.725%	9	714	+30.679%
2026-03-30	4.7800	4.8100	4.7300	4.7300	-0.421%	25	719	+17.970%
2026-03-27	4.7000	4.7500	4.7000	4.7500	+11.765%	9	718	+17.474%
2026-03-26	4.2000	4.3000	4.1500	4.2500	+3.659%	44	710	+31.294%
2026-03-25	3.9200	4.1000	3.9000	4.1000	-1.442%	51	674	+36.098%
2026-03-24	4.1600	4.1700	4.1600	4.1600	-2.576%	4	625	+34.135%
2026-03-23	4.3500	4.3500	4.1800	4.2700	-8.172%	53	622	+30.679%
2026-03-20	4.3500	4.6500	4.3500	4.6500	+9.412%	24	573	+20.000%
2026-03-19	4.2000	4.3500	4.1500	4.2500	+10.390%	14	562	+31.294%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-4.938%	3	556	+44.935%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-3.341%	1	555	+37.778%
2026-03-13	4.1000	4.1900	4.1000	4.1900	+2.195%	6	554	+33.174%
2026-03-12	3.9300	4.1000	3.9300	4.1000	+3.797%	7	549	+36.098%
2026-03-11	3.8300	3.9500	3.8300	3.9500	-0.504%	5	553	+41.266%
2026-03-10	3.8000	4.0000	3.8000	3.9700	-5.476%	8	558	+40.554%
2026-03-09	4.2700	4.4200	4.2000	4.2000	+5.000%	14	553	+32.857%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-4.306%	3	540	+39.500%
2026-03-03	4.2000	4.3200	4.1600	4.1800	+0.723%	23	542	+33.493%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+3.750%	20	520	+34.458%
2026-02-27	3.8500	4.0000	3.8500	4.0000	+5.263%	16	500	+39.500%
2026-02-26	3.8500	3.8500	3.8000	3.8000	+1.333%	3	488	+46.842%
2026-02-25	3.7500	3.7500	3.6500	3.7500	-1.832%	4	489	+48.800%
2026-02-24	4.0000	4.0000	3.8200	3.8200	-7.952%	6	489	+46.073%
2026-02-23	4.1500	4.1500	4.1500	4.1500	+9.211%	2	485	+34.458%
2026-02-20	3.7500	3.9100	3.7500	3.8000	-10.588%	10	483	+46.842%
2026-02-17	4.0700	4.2500	3.9700	4.2500	+6.784%	5	477	+31.294%
2026-02-13	3.9000	4.0500	3.9000	3.9800	+2.051%	61	455	+40.201%
2026-02-12	3.7000	3.9000	3.7000	3.9000	+4.839%	5	455	+43.077%
2026-02-11	3.6000	3.7200	3.6000	3.7200	-1.064%	8	458	+50.000%
2026-02-10	3.7600	3.7600	3.7600	3.7600	-1.053%	1	454	+48.404%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-11.007%	4	453	+46.842%
2026-02-06	4.2700	4.2700	4.2700	4.2700	-4.045%	4	451	+30.679%
2026-02-05	4.3000	4.4500	4.3000	4.4500	+9.877%	15	451	+25.393%
2026-02-04	3.8500	4.2600	3.8500	4.0500	+8.000%	53	436	+37.778%
2026-02-03	3.8000	3.8000	3.7500	3.7500	-0.794%	51	420	+48.800%
2026-02-02	3.7500	3.8500	3.7500	3.7800	+1.613%	7	452	+47.619%
2026-01-30	3.7200	3.7200	3.7200	3.7200	-2.105%	5	451	+50.000%
2026-01-29	3.8000	3.8200	3.7100	3.8000	+8.571%	14	446	+46.842%
2026-01-28	3.5000	3.5000	3.5000	3.5000	-4.110%	1	432	+59.429%
2026-01-27	3.6300	3.6500	3.6300	3.6500	+2.241%	3	431	+52.877%
2026-01-26	3.5000	3.5700	3.5000	3.5700	+3.478%	8	428	+56.303%
2026-01-22	3.6000	3.6000	3.4200	3.4500	-2.817%	103	427	+61.739%
2026-01-21	3.7000	3.7600	3.5000	3.5500	-8.269%	74	374	+57.183%
2026-01-20	3.7500	3.9100	3.7500	3.8700	+7.500%	6	305	+44.186%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-0.826%	12	289	+55.000%
2026-01-15	3.7500	3.7500	3.6300	3.6300	-2.681%	16	289	+53.719%
2026-01-14	3.7000	3.7300	3.7000	3.7300	+3.611%	2	305	+49.598%
2026-01-13	3.6000	3.6000	3.6000	3.6000	+1.408%	12	303	+55.000%
2026-01-12	3.7300	3.7300	3.5500	3.5500	+0.282%	81	293	+57.183%
2026-01-09	3.7000	3.7000	3.5400	3.5400	-10.380%	5	269	+57.627%
2026-01-08	3.9500	3.9500	3.9500	3.9500	+2.597%	4	272	+41.266%
2026-01-07	3.8500	3.8500	3.8500	3.8500	-5.405%	5	268	+44.935%
2026-01-06	3.8000	4.1400	3.8000	4.0700	+13.056%	16	268	+37.101%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-5.263%	24	228	+55.000%
2026-01-02	3.7000	3.8000	3.7000	3.8000	-3.797%	8	228	+46.842%
2025-12-31	3.6800	3.9500	3.6800	3.9500	+11.268%	58	167	+41.266%
2025-12-30	3.5500	3.5500	3.5500	3.5500	-0.560%	50	167	+57.183%
2025-12-29	3.5000	3.5700	3.5000	3.5700	+6.567%	4	117	+56.303%
2025-12-26	3.3400	3.3500	3.3400	3.3500	0.000%	16	113	+66.567%
2025-12-23	3.3500	3.3500	3.3500	3.3500	0.000%	3	112	+66.567%
2025-12-22	3.4100	3.4100	3.3200	3.3500	-4.286%	86	115	+66.567%
2025-12-19	3.7000	3.7000	3.5000	3.5000	-2.778%	35	105	+59.429%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-7.692%	33	80	+55.000%
2025-12-17	3.8000	3.9000	3.8000	3.9000	+2.632%	7	80	+43.077%
2025-12-16	3.8000	3.8000	3.7500	3.8000	+2.426%	8	73	+46.842%
2025-12-15	3.7200	3.8500	3.5600	3.7100	-6.549%	44	65	+50.404%
2025-12-12	4.1000	4.1500	3.9700	3.9700	-3.171%	27	31	+40.554%
2025-12-11	4.2000	4.2000	4.1000	4.1000	-25.859%	34	31	+36.098%
2024-12-03	5.5300	5.5300	5.5300	5.5300	+1.842%	5	44	+0.904%
2024-12-02	5.4300	5.4300	5.4300	5.4300	-9.500%	1	39	+2.762%
2024-11-18	5.1600	6.0000	5.1600	6.0000	+0.503%	4	38	-7.000%
2024-11-15	6.8100	6.8100	5.9700	5.9700	-0.995%	46	34	-6.533%
2024-11-14	5.2300	6.0300	5.2300	6.0300	+3.077%	22	31	-7.463%
2024-11-08	5.9900	5.9900	5.8500	5.8500	-4.098%	4	9	-4.615%
2024-11-07	6.1000	6.1000	6.1000	6.1000	0.000%	10	9	-8.525%
2024-11-06	6.4000	6.4000	6.1000	6.1000	-3.937%	2	19	-8.525%
2024-10-30	6.3500	6.3500	6.3500	6.3500	-5.224%	1	19	-12.126%
2024-10-25	6.7000	6.7000	6.7000	6.7000	-10.667%	2	18	-16.716%
2024-10-21	7.5000	7.5000	7.5000	7.5000	-4.092%	10	17	-25.600%
2024-10-11	7.6700	7.8200	7.6700	7.8200	+9.371%	6	7	-28.645%
2024-09-23	7.1500	7.1500	7.1500	7.1500	0.000%	4	4	-21.958%

.dark-mode .z7vjmR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7vjmR{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P13TSLL Jan 15 2027 13.00 Put (TSLL270115P00013000)option OPRA

TSLL20270115P13
TSLL Jan 15 2027 13.00 Put (TSLL270115P00013000)
option OPRA