Dark

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

EOD

Sep 29, 2026

4.53+24.110%(+0.88)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4900	4.5300	4.4900	4.5300	+24.110%	42	3,198	0.000%
2026-09-24	3.5700	3.6500	3.5700	3.6500	-1.351%	3	3,198	+24.110%
2026-09-23	3.6900	3.7000	3.6500	3.7000	-0.804%	11	3,198	+22.432%
2026-09-22	3.7100	3.7300	3.7100	3.7300	-3.368%	4	3,195	+21.448%
2026-09-21	3.9500	3.9500	3.8600	3.8600	-3.500%	41	3,197	+17.358%
2026-09-17	4.0000	4.0000	4.0000	4.0000	-10.112%	1	3,197	+13.250%
2026-09-15	4.4500	4.4500	4.4500	4.4500	0.000%	4	3,197	+1.798%
2026-09-14	4.4200	4.4500	4.4200	4.4500	+8.537%	2	3,193	+1.798%
2026-09-09	4.1000	4.1000	4.1000	4.1000	-4.206%	4	3,193	+10.488%
2026-09-08	4.4200	4.4200	4.2400	4.2800	-4.889%	14	3,193	+5.841%
2026-09-04	4.5000	4.5000	4.5000	4.5000	+19.363%	1	3,183	+0.667%
2026-09-03	4.0500	4.2000	3.7700	3.7700	-19.787%	23	3,183	+20.159%
2026-09-02	4.7000	4.7000	4.7000	4.7000	+9.302%	6	3,173	-3.617%
2026-08-31	4.3000	4.3000	4.3000	4.3000	-8.898%	2	3,173	+5.349%
2026-08-27	4.7800	4.7800	4.7200	4.7200	-4.646%	2	3,171	-4.025%
2026-08-26	4.8500	4.9500	4.8500	4.9500	+10.000%	6	3,171	-8.485%
2026-08-21	4.7000	4.7000	4.5000	4.5000	-10.000%	32	3,172	+0.667%
2026-08-19	4.9500	5.0000	4.9500	5.0000	-3.846%	3	3,171	-9.400%
2026-08-17	5.2000	5.2000	5.2000	5.2000	+4.000%	1	3,171	-12.885%
2026-08-14	5.0000	5.0000	5.0000	5.0000	-10.394%	2	3,170	-9.400%
2026-08-12	5.7100	5.7100	5.5800	5.5800	-0.357%	3	3,170	-18.817%
2026-08-10	5.6000	5.6000	5.6000	5.6000	-3.945%	1	3,168	-19.107%
2026-08-05	5.7500	5.8800	5.7500	5.8300	+1.745%	14	3,168	-22.298%
2026-08-04	5.8500	5.8500	5.7300	5.7300	-2.881%	22	3,168	-20.942%
2026-08-03	5.9000	5.9000	5.8200	5.9000	-6.200%	13	3,168	-23.220%
2026-07-31	6.2900	6.2900	6.2900	6.2900	-3.231%	10	3,162	-27.981%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+1.089%	1	3,152	-30.308%
2026-07-28	6.4300	6.4300	6.4100	6.4300	+1.902%	3	3,153	-29.549%
2026-07-27	6.2800	6.4400	6.2800	6.3100	-0.942%	34	3,150	-28.209%
2026-07-24	6.2000	6.4300	6.2000	6.3700	+10.783%	110	3,143	-28.885%
2026-07-23	5.0500	5.7600	5.0500	5.7500	+41.975%	8	3,175	-21.217%
2026-07-22	4.0500	4.0500	4.0500	4.0500	+4.113%	1	3,176	+11.852%
2026-07-21	3.8900	3.8900	3.8900	3.8900	-8.471%	1	3,175	+16.452%
2026-07-20	3.9500	4.2500	3.9500	4.2500	+8.974%	9	3,175	+6.588%
2026-07-17	4.0000	4.0100	3.8400	3.9000	+5.405%	11	3,172	+16.154%
2026-07-16	3.7000	3.7000	3.7000	3.7000	0.000%	3	3,167	+22.432%
2026-07-13	3.4800	3.7000	3.4800	3.7000	+13.846%	16	3,164	+22.432%
2026-07-10	3.2500	3.2500	3.2500	3.2500	-3.846%	13	3,149	+39.385%
2026-07-09	3.3800	3.3800	3.3800	3.3800	-7.397%	1	3,149	+34.024%
2026-07-08	3.5900	3.6500	3.5500	3.6500	+7.038%	15	3,149	+24.110%
2026-07-07	3.1000	3.4100	3.1000	3.4100	+11.075%	10	3,137	+32.845%
2026-07-06	3.2500	3.2500	3.0700	3.0700	-17.027%	6	3,128	+47.557%
2026-07-02	3.0000	3.7000	3.0000	3.7000	+28.920%	55	3,103	+22.432%
2026-07-01	2.8000	2.8700	2.7000	2.8700	-6.515%	28	3,103	+57.840%
2026-06-30	3.2000	3.2000	3.0300	3.0700	-5.538%	99	3,104	+47.557%
2026-06-29	3.6000	3.6000	3.2500	3.2500	-21.687%	10	3,103	+39.385%
2026-06-25	4.2000	4.2000	4.1000	4.1500	+6.410%	1,010	3,100	+9.157%
2026-06-24	3.9500	4.0500	3.9000	3.9000	-3.704%	3	3,108	+16.154%
2026-06-23	3.8000	4.0500	3.8000	4.0500	+19.118%	17	3,108	+11.852%
2026-06-22	3.3500	3.4000	3.3400	3.4000	-4.225%	36	3,096	+33.235%
2026-06-18	3.8500	3.9500	3.5500	3.5500	-3.533%	71	3,098	+27.606%
2026-06-17	3.5500	3.7000	3.5000	3.6800	+6.667%	46	3,098	+23.098%
2026-06-16	3.6500	3.6500	3.4500	3.4500	+1.471%	8	3,098	+31.304%
2026-06-15	3.5000	3.5000	3.4000	3.4000	-6.593%	16	3,100	+33.235%
2026-06-12	3.7800	3.8000	3.6400	3.6400	-2.933%	5	3,100	+24.451%
2026-06-11	3.9600	4.0000	3.7500	3.7500	-9.856%	5	3,100	+20.800%
2026-06-10	3.8500	4.1600	3.8500	4.1600	+12.432%	90	3,101	+8.894%
2026-06-09	3.3700	4.1100	3.3700	3.7000	+5.413%	109	3,072	+22.432%
2026-06-08	3.6500	3.6500	3.4400	3.5100	-10.000%	30	3,027	+29.060%
2026-06-05	3.3500	3.9000	3.3500	3.9000	+21.875%	121	3,021	+16.154%
2026-06-04	3.1000	3.2000	3.1000	3.2000	+1.587%	3	3,054	+41.563%
2026-06-03	2.9600	3.1500	2.9600	3.1500	-0.943%	19	3,053	+43.810%
2026-06-02	3.3000	3.3000	3.1400	3.1800	+0.952%	27	3,053	+42.453%
2026-06-01	3.1500	3.2500	3.1500	3.1500	+8.247%	29	3,048	+43.810%
2026-05-29	2.8800	3.0400	2.8800	2.9100	+3.559%	9	3,028	+55.670%
2026-05-28	2.9400	2.9400	2.8100	2.8100	-3.767%	183	3,028	+61.210%
2026-05-27	2.8300	2.9200	2.8100	2.9200	+0.690%	13	3,038	+55.137%
2026-05-26	3.0000	3.0000	2.9000	2.9000	-4.918%	22	3,026	+56.207%
2026-05-22	3.0500	3.2500	3.0500	3.0500	-7.576%	58	3,026	+48.525%
2026-05-21	3.3600	3.3600	3.3000	3.3000	-5.714%	2	3,016	+37.273%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-2.778%	4	3,016	+29.429%
2026-05-19	3.7000	3.8000	3.6000	3.6000	+4.348%	52	3,011	+25.833%
2026-05-18	3.3500	3.5500	3.3500	3.4500	+7.813%	14	3,011	+31.304%
2026-05-15	3.1500	3.2000	3.1200	3.2000	+8.844%	1,194	3,011	+41.563%
2026-05-14	2.8700	2.9400	2.8700	2.9400	+1.379%	62	1,814	+54.082%
2026-05-13	3.1000	3.1000	2.9000	2.9000	-4.918%	74	1,766	+56.207%
2026-05-12	2.9400	3.1500	2.9400	3.0500	+5.536%	61	1,766	+48.525%
2026-05-11	3.1500	3.2100	2.8400	2.8900	-5.556%	65	1,766	+56.747%
2026-05-08	3.1500	3.1500	3.0000	3.0600	-8.657%	142	1,756	+48.039%
2026-05-07	3.4300	3.4300	3.2800	3.3500	-9.459%	26	1,767	+35.224%
2026-05-06	3.8000	3.8200	3.7000	3.7000	-1.333%	7	1,767	+22.432%
2026-05-05	3.5500	3.7500	3.5500	3.7500	-0.531%	77	1,761	+20.800%
2026-05-04	3.8100	3.8800	3.7700	3.7700	-0.789%	23	1,746	+20.159%
2026-05-01	3.8000	3.8000	3.6500	3.8000	-3.797%	73	1,739	+19.211%
2026-04-30	4.1500	4.1500	3.9500	3.9500	-5.952%	45	1,739	+14.684%
2026-04-28	4.1000	4.2000	4.1000	4.2000	-3.890%	12	1,722	+7.857%
2026-04-27	4.3700	4.3700	4.3700	4.3700	+4.048%	1	1,715	+3.661%
2026-04-24	4.1500	4.3000	4.1500	4.2000	-1.176%	1,003	1,715	+7.857%
2026-04-23	4.1500	4.3500	4.1100	4.2500	+8.142%	95	1,091	+6.588%
2026-04-22	3.9000	3.9300	3.8000	3.9300	-0.506%	74	1,044	+15.267%
2026-04-21	3.8500	4.0000	3.8300	3.9500	+3.403%	15	967	+14.684%
2026-04-20	3.6000	3.9500	3.6000	3.8200	+4.658%	189	967	+18.586%
2026-04-17	3.8500	3.8500	3.6000	3.6500	-12.048%	19	861	+24.110%
2026-04-16	4.1500	4.1500	4.1500	4.1500	+7.792%	4	874	+9.157%
2026-04-15	4.2600	4.2600	3.8500	3.8500	-16.304%	147	870	+17.662%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-4.564%	1	832	-1.522%
2026-04-13	4.8800	4.9000	4.8000	4.8200	-5.118%	25	839	-6.017%
2026-04-10	5.0700	5.0800	5.0700	5.0800	+1.600%	20	839	-10.827%
2026-04-09	4.6700	5.2400	4.6600	5.0000	-4.762%	13	839	-9.400%
2026-04-08	5.0500	5.2500	5.0500	5.2500	+1.156%	102	836	-13.714%
2026-04-07	5.0100	5.1900	5.0100	5.1900	+5.918%	4	735	-12.717%
2026-04-06	4.9000	4.9000	4.9000	4.9000	+5.832%	1	733	-7.551%
2026-04-02	4.6500	4.7000	4.5300	4.6300	+8.431%	31	714	-2.160%
2026-04-01	4.1500	4.2700	4.1500	4.2700	-9.725%	9	714	+6.089%
2026-03-30	4.7800	4.8100	4.7300	4.7300	-0.421%	25	719	-4.228%
2026-03-27	4.7000	4.7500	4.7000	4.7500	+11.765%	9	718	-4.632%
2026-03-26	4.2000	4.3000	4.1500	4.2500	+3.659%	44	710	+6.588%
2026-03-25	3.9200	4.1000	3.9000	4.1000	-1.442%	51	674	+10.488%
2026-03-24	4.1600	4.1700	4.1600	4.1600	-2.576%	4	625	+8.894%
2026-03-23	4.3500	4.3500	4.1800	4.2700	-8.172%	53	622	+6.089%
2026-03-20	4.3500	4.6500	4.3500	4.6500	+9.412%	24	573	-2.581%
2026-03-19	4.2000	4.3500	4.1500	4.2500	+10.390%	14	562	+6.588%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-4.938%	3	556	+17.662%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-3.341%	1	555	+11.852%
2026-03-13	4.1000	4.1900	4.1000	4.1900	+2.195%	6	554	+8.115%
2026-03-12	3.9300	4.1000	3.9300	4.1000	+3.797%	7	549	+10.488%
2026-03-11	3.8300	3.9500	3.8300	3.9500	-0.504%	5	553	+14.684%
2026-03-10	3.8000	4.0000	3.8000	3.9700	-5.476%	8	558	+14.106%
2026-03-09	4.2700	4.4200	4.2000	4.2000	+5.000%	14	553	+7.857%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-4.306%	3	540	+13.250%
2026-03-03	4.2000	4.3200	4.1600	4.1800	+0.723%	23	542	+8.373%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+3.750%	20	520	+9.157%
2026-02-27	3.8500	4.0000	3.8500	4.0000	+5.263%	16	500	+13.250%
2026-02-26	3.8500	3.8500	3.8000	3.8000	+1.333%	3	488	+19.211%
2026-02-25	3.7500	3.7500	3.6500	3.7500	-1.832%	4	489	+20.800%
2026-02-24	4.0000	4.0000	3.8200	3.8200	-7.952%	6	489	+18.586%
2026-02-23	4.1500	4.1500	4.1500	4.1500	+9.211%	2	485	+9.157%
2026-02-20	3.7500	3.9100	3.7500	3.8000	-10.588%	10	483	+19.211%
2026-02-17	4.0700	4.2500	3.9700	4.2500	+6.784%	5	477	+6.588%
2026-02-13	3.9000	4.0500	3.9000	3.9800	+2.051%	61	455	+13.819%
2026-02-12	3.7000	3.9000	3.7000	3.9000	+4.839%	5	455	+16.154%
2026-02-11	3.6000	3.7200	3.6000	3.7200	-1.064%	8	458	+21.774%
2026-02-10	3.7600	3.7600	3.7600	3.7600	-1.053%	1	454	+20.479%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-11.007%	4	453	+19.211%
2026-02-06	4.2700	4.2700	4.2700	4.2700	-4.045%	4	451	+6.089%
2026-02-05	4.3000	4.4500	4.3000	4.4500	+9.877%	15	451	+1.798%
2026-02-04	3.8500	4.2600	3.8500	4.0500	+8.000%	53	436	+11.852%
2026-02-03	3.8000	3.8000	3.7500	3.7500	-0.794%	51	420	+20.800%
2026-02-02	3.7500	3.8500	3.7500	3.7800	+1.613%	7	452	+19.841%
2026-01-30	3.7200	3.7200	3.7200	3.7200	-2.105%	5	451	+21.774%
2026-01-29	3.8000	3.8200	3.7100	3.8000	+8.571%	14	446	+19.211%
2026-01-28	3.5000	3.5000	3.5000	3.5000	-4.110%	1	432	+29.429%
2026-01-27	3.6300	3.6500	3.6300	3.6500	+2.241%	3	431	+24.110%
2026-01-26	3.5000	3.5700	3.5000	3.5700	+3.478%	8	428	+26.891%
2026-01-22	3.6000	3.6000	3.4200	3.4500	-2.817%	103	427	+31.304%
2026-01-21	3.7000	3.7600	3.5000	3.5500	-8.269%	74	374	+27.606%
2026-01-20	3.7500	3.9100	3.7500	3.8700	+7.500%	6	305	+17.054%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-0.826%	12	289	+25.833%
2026-01-15	3.7500	3.7500	3.6300	3.6300	-2.681%	16	289	+24.793%
2026-01-14	3.7000	3.7300	3.7000	3.7300	+3.611%	2	305	+21.448%
2026-01-13	3.6000	3.6000	3.6000	3.6000	+1.408%	12	303	+25.833%
2026-01-12	3.7300	3.7300	3.5500	3.5500	+0.282%	81	293	+27.606%
2026-01-09	3.7000	3.7000	3.5400	3.5400	-10.380%	5	269	+27.966%
2026-01-08	3.9500	3.9500	3.9500	3.9500	+2.597%	4	272	+14.684%
2026-01-07	3.8500	3.8500	3.8500	3.8500	-5.405%	5	268	+17.662%
2026-01-06	3.8000	4.1400	3.8000	4.0700	+13.056%	16	268	+11.302%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-5.263%	24	228	+25.833%
2026-01-02	3.7000	3.8000	3.7000	3.8000	-3.797%	8	228	+19.211%
2025-12-31	3.6800	3.9500	3.6800	3.9500	+11.268%	58	167	+14.684%
2025-12-30	3.5500	3.5500	3.5500	3.5500	-0.560%	50	167	+27.606%
2025-12-29	3.5000	3.5700	3.5000	3.5700	+6.567%	4	117	+26.891%
2025-12-26	3.3400	3.3500	3.3400	3.3500	0.000%	16	113	+35.224%
2025-12-23	3.3500	3.3500	3.3500	3.3500	0.000%	3	112	+35.224%
2025-12-22	3.4100	3.4100	3.3200	3.3500	-4.286%	86	115	+35.224%
2025-12-19	3.7000	3.7000	3.5000	3.5000	-2.778%	35	105	+29.429%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-7.692%	33	80	+25.833%
2025-12-17	3.8000	3.9000	3.8000	3.9000	+2.632%	7	80	+16.154%
2025-12-16	3.8000	3.8000	3.7500	3.8000	+2.426%	8	73	+19.211%
2025-12-15	3.7200	3.8500	3.5600	3.7100	-6.549%	44	65	+22.102%
2025-12-12	4.1000	4.1500	3.9700	3.9700	-3.171%	27	31	+14.106%
2025-12-11	4.2000	4.2000	4.1000	4.1000	-25.859%	34	31	+10.488%
2024-12-03	5.5300	5.5300	5.5300	5.5300	+1.842%	5	44	-18.083%
2024-12-02	5.4300	5.4300	5.4300	5.4300	-9.500%	1	39	-16.575%
2024-11-18	5.1600	6.0000	5.1600	6.0000	+0.503%	4	38	-24.500%
2024-11-15	6.8100	6.8100	5.9700	5.9700	-0.995%	46	34	-24.121%
2024-11-14	5.2300	6.0300	5.2300	6.0300	+3.077%	22	31	-24.876%
2024-11-08	5.9900	5.9900	5.8500	5.8500	-4.098%	4	9	-22.564%
2024-11-07	6.1000	6.1000	6.1000	6.1000	0.000%	10	9	-25.738%
2024-11-06	6.4000	6.4000	6.1000	6.1000	-3.937%	2	19	-25.738%
2024-10-30	6.3500	6.3500	6.3500	6.3500	-5.224%	1	19	-28.661%
2024-10-25	6.7000	6.7000	6.7000	6.7000	-10.667%	2	18	-32.388%
2024-10-21	7.5000	7.5000	7.5000	7.5000	-4.092%	10	17	-39.600%
2024-10-11	7.6700	7.8200	7.6700	7.8200	+9.371%	6	7	-42.072%
2024-09-23	7.1500	7.1500	7.1500	7.1500	0.000%	4	4	-36.643%

.dark-mode .g43M47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g43M47{ 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