Dark

TSLL20270115P14
TSLL Jan 15 2027 14.00 Put (TSLL270115P00014000)
option OPRA

EOD

Aug 13, 2026

6.13-7.121%(-0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1300	6.1300	6.1300	6.1300	-7.121%	4	1,521	0.000%
2026-08-12	6.6000	6.6000	6.6000	6.6000	+3.125%	2	1,525	-7.121%
2026-08-11	6.3200	6.4000	6.3200	6.4000	-0.775%	11	1,523	-4.219%
2026-08-10	6.4500	6.4500	6.4500	6.4500	-0.769%	4	1,532	-4.961%
2026-08-07	6.4800	6.5000	6.4800	6.5000	-2.695%	12	1,528	-5.692%
2026-08-05	6.6800	6.6800	6.6800	6.6800	-0.299%	10	1,516	-8.234%
2026-08-04	6.7700	6.8500	6.7000	6.7000	-8.219%	3	1,506	-8.507%
2026-07-31	7.4500	7.4500	7.3000	7.3000	-2.667%	4	1,505	-16.027%
2026-07-30	7.5000	7.5000	7.5000	7.5000	+2.041%	49	1,507	-18.267%
2026-07-29	7.4200	7.4200	7.3500	7.3500	-5.161%	3	1,556	-16.599%
2026-07-28	7.5000	7.7500	7.5000	7.7500	+10.714%	78	1,559	-20.903%
2026-07-27	7.2000	7.2000	7.0000	7.0000	-3.978%	10	1,637	-12.429%
2026-07-24	7.0000	7.3500	6.9800	7.2900	+5.652%	60	1,627	-15.912%
2026-07-23	6.0000	7.0000	6.0000	6.9000	+45.263%	105	1,576	-11.159%
2026-07-22	4.7500	4.7500	4.7500	4.7500	-1.042%	1	1,607	+29.053%
2026-07-21	4.6000	4.8000	4.6000	4.8000	-2.041%	50	1,606	+27.708%
2026-07-20	4.6200	5.0000	4.6200	4.9000	+6.522%	108	1,616	+25.102%
2026-07-17	4.6500	4.7000	4.5000	4.6000	+3.604%	7	1,642	+33.261%
2026-07-16	4.4500	4.4500	4.4400	4.4400	+3.256%	56	1,638	+38.063%
2026-07-15	4.1300	4.3000	4.1300	4.3000	+4.878%	2	1,694	+42.558%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-4.651%	10	1,695	+49.512%
2026-07-13	4.1000	4.3000	4.1000	4.3000	+10.825%	13	1,705	+42.558%
2026-07-10	3.8800	3.8800	3.8800	3.8800	-4.198%	1	1,694	+57.990%
2026-07-09	4.3500	4.3500	4.0500	4.0500	-4.706%	5	1,693	+51.358%
2026-07-08	4.3300	4.3500	4.2500	4.2500	+7.595%	69	1,697	+44.235%
2026-07-07	3.9500	3.9500	3.9500	3.9500	+6.183%	1	1,644	+55.190%
2026-07-06	3.8000	3.8000	3.6700	3.7200	-11.429%	4	1,643	+64.785%
2026-07-02	3.3500	4.2000	3.3500	4.2000	+18.310%	37	1,631	+45.952%
2026-07-01	3.4000	3.5500	3.3600	3.5500	-6.579%	15	1,631	+72.676%
2026-06-30	3.7700	3.8000	3.7000	3.8000	-3.061%	7	1,632	+61.316%
2026-06-29	3.9000	3.9200	3.9000	3.9200	-20.808%	2	1,634	+56.378%
2026-06-25	4.7600	4.9500	4.7600	4.9500	+5.319%	12	1,634	+23.838%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+4.444%	10	1,624	+30.426%
2026-06-23	4.4500	4.5200	4.4500	4.5000	+13.065%	12	1,614	+36.222%
2026-06-22	4.0000	4.0400	3.9800	3.9800	-6.353%	3	1,605	+54.020%
2026-06-16	4.2000	4.2500	4.2000	4.2500	+3.659%	4	1,605	+44.235%
2026-06-15	4.1000	4.1000	4.0000	4.1000	-4.651%	12	1,601	+49.512%
2026-06-12	4.2500	4.6800	4.2500	4.3000	-8.511%	26	1,601	+42.558%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-2.083%	10	1,601	+30.426%
2026-06-10	4.8500	4.8500	4.8000	4.8000	+14.286%	7	1,591	+27.708%
2026-06-09	4.0000	4.2000	4.0000	4.2000	+1.205%	3	1,584	+45.952%
2026-06-08	4.3100	4.3100	4.0500	4.1500	-9.783%	29	1,581	+47.711%
2026-06-05	4.0300	4.6000	4.0300	4.6000	+21.053%	122	1,558	+33.261%
2026-06-04	3.8000	3.8000	3.8000	3.8000	+1.333%	2	1,438	+61.316%
2026-06-03	3.7500	3.7500	3.7500	3.7500	+4.167%	1	1,438	+63.467%
2026-06-02	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,439	+70.278%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+3.746%	1	1,438	+70.278%
2026-05-29	3.4700	3.4700	3.4700	3.4700	+3.582%	1	1,437	+76.657%
2026-05-28	3.4500	3.4500	3.3500	3.3500	-2.899%	203	1,436	+82.985%
2026-05-27	3.5000	3.5000	3.4500	3.4500	-4.167%	19	1,637	+77.681%
2026-05-26	3.6500	3.6500	3.6000	3.6000	-1.370%	2	1,653	+70.278%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-6.410%	2	1,653	+67.945%
2026-05-21	3.8800	3.9000	3.7500	3.9000	-3.704%	12	1,651	+57.179%
2026-05-20	4.0000	4.0500	4.0000	4.0500	-4.706%	6	1,651	+51.358%
2026-05-19	4.3200	4.3200	4.2500	4.2500	+2.410%	3	1,651	+44.235%
2026-05-18	4.1500	4.1500	4.1500	4.1500	+9.788%	10	1,651	+47.711%
2026-05-15	3.7800	3.7800	3.7800	3.7800	+9.884%	1	1,651	+62.169%
2026-05-14	3.3600	3.4400	3.3600	3.4400	+1.176%	17	1,659	+78.198%
2026-05-13	3.4800	3.4800	3.4000	3.4000	-7.357%	60	1,646	+80.294%
2026-05-12	3.6100	3.7000	3.6100	3.6700	+7.941%	141	1,646	+67.030%
2026-05-11	3.7000	3.7000	3.4000	3.4000	-6.593%	23	1,646	+80.294%
2026-05-08	3.7100	3.7100	3.5600	3.6400	-9.677%	138	1,465	+68.407%
2026-05-07	3.9500	4.1500	3.8600	4.0300	-6.713%	54	1,509	+52.109%
2026-05-05	4.2000	4.3200	4.2000	4.3200	-1.818%	41	1,561	+41.898%
2026-05-04	4.4500	4.4500	4.4000	4.4000	-4.348%	29	1,520	+39.318%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-7.258%	1	1,492	+33.261%
2026-04-30	4.9500	4.9600	4.9500	4.9600	+0.202%	10	1,492	+23.589%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+3.125%	5	1,502	+23.838%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-6.250%	15	1,507	+27.708%
2026-04-27	5.1200	5.1200	5.1200	5.1200	+6.667%	1	1,522	+19.727%
2026-04-23	4.8500	4.8500	4.8000	4.8000	+6.195%	44	1,521	+27.708%
2026-04-22	4.5000	4.6000	4.5000	4.5200	-0.659%	26	1,481	+35.619%
2026-04-21	4.5500	4.5500	4.5500	4.5500	0.000%	5	1,456	+34.725%
2026-04-20	4.5500	4.5500	4.5500	4.5500	+3.409%	15	1,456	+34.725%
2026-04-17	4.4500	4.5700	4.2000	4.4000	-1.566%	47	1,441	+39.318%
2026-04-15	4.9000	4.9000	4.4700	4.4700	-13.707%	41	1,441	+37.136%
2026-04-14	5.1800	5.1800	5.1800	5.1800	-7.500%	15	1,406	+18.340%
2026-04-10	5.8200	5.8200	5.6000	5.6000	-5.565%	7	1,384	+9.464%
2026-04-09	5.5800	5.9300	5.5800	5.9300	+4.035%	10	1,384	+3.373%
2026-04-08	5.5300	5.7000	5.5300	5.7000	-1.724%	53	1,374	+7.544%
2026-04-07	6.0300	6.1500	5.8000	5.8000	+2.655%	17	1,323	+5.690%
2026-04-06	5.4100	5.6500	5.4000	5.6500	+4.244%	46	1,308	+8.496%
2026-04-02	5.3000	5.4500	5.3000	5.4200	+8.184%	64	1,289	+13.100%
2026-03-31	5.3500	5.3500	5.0100	5.0100	-8.909%	47	1,289	+22.355%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+1.852%	17	1,254	+11.455%
2026-03-27	5.2500	5.4400	5.2500	5.4000	+6.931%	26	1,271	+13.519%
2026-03-26	4.9200	5.0500	4.9200	5.0500	+6.316%	10	1,247	+21.386%
2026-03-25	4.6000	4.7500	4.6000	4.7500	-1.860%	21	1,254	+29.053%
2026-03-24	4.8400	4.8400	4.8400	4.8400	-7.810%	1	1,253	+26.653%
2026-03-20	5.0300	5.2500	5.0300	5.2500	+6.707%	116	1,254	+16.762%
2026-03-19	4.7000	5.0000	4.7000	4.9200	+9.333%	42	1,139	+24.593%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-1.961%	15	1,119	+36.222%
2026-03-17	4.5900	4.5900	4.5900	4.5900	-1.078%	1	1,104	+33.551%
2026-03-16	4.7000	4.7000	4.6400	4.6400	-2.316%	3	1,103	+32.112%
2026-03-13	4.7500	4.7500	4.7500	4.7500	0.000%	3	1,102	+29.053%
2026-03-12	4.5500	4.7500	4.5500	4.7500	+5.556%	21	1,099	+29.053%
2026-03-11	4.4500	4.5000	4.4500	4.5000	-4.459%	2	1,083	+36.222%
2026-03-09	5.1000	5.2000	4.7000	4.7100	+7.045%	33	1,085	+30.149%
2026-03-05	4.5400	4.6900	4.4000	4.4000	-2.222%	6	1,081	+39.318%
2026-03-04	4.5400	4.6000	4.4600	4.5000	-6.639%	8	1,079	+36.222%
2026-03-03	4.8400	4.9000	4.7000	4.8200	+4.783%	8	1,078	+27.178%
2026-03-02	4.9300	4.9300	4.5600	4.6000	-0.648%	22	1,074	+33.261%
2026-02-27	4.6000	4.6300	4.6000	4.6300	+7.674%	13	1,072	+32.397%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-3.371%	2	1,061	+42.558%
2026-02-24	4.7000	4.7000	4.4500	4.4500	-3.261%	11	1,061	+37.753%
2026-02-23	4.6300	4.8000	3.8000	4.6000	+3.139%	139	1,052	+33.261%
2026-02-20	4.4600	4.4600	4.4600	4.4600	-0.889%	1	931	+37.444%
2026-02-19	4.5000	4.5000	4.5000	4.5000	0.000%	7	931	+36.222%
2026-02-18	4.4500	4.5000	4.4500	4.5000	-4.255%	2	924	+36.222%
2026-02-17	4.7000	4.7000	4.7000	4.7000	+4.444%	1	925	+30.426%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+2.506%	1	923	+36.222%
2026-02-10	4.2900	4.3900	4.2900	4.3900	-1.126%	7	923	+39.636%
2026-02-06	4.8500	4.8900	4.4400	4.4400	-11.200%	10	917	+38.063%
2026-02-05	4.9500	5.1600	4.8800	5.0000	+3.734%	109	915	+22.600%
2026-02-04	4.7500	4.8200	4.6000	4.8200	+7.589%	34	867	+27.178%
2026-02-03	4.4000	4.5000	4.4000	4.4800	-0.444%	37	839	+36.830%
2026-02-02	4.5000	4.5000	4.5000	4.5000	+6.132%	1	817	+36.222%
2026-01-30	4.3100	4.4000	4.1500	4.2400	-5.145%	21	816	+44.575%
2026-01-29	4.3000	4.5000	4.3000	4.4700	+10.370%	54	801	+37.136%
2026-01-27	4.2000	4.2000	4.0500	4.0500	-3.571%	35	799	+51.358%
2026-01-26	4.1000	4.2000	4.1000	4.2000	-2.778%	39	764	+45.952%
2026-01-21	4.3500	4.3500	4.3000	4.3200	-4.000%	21	731	+41.898%
2026-01-20	4.2000	4.5000	4.2000	4.5000	+7.143%	286	720	+36.222%
2026-01-16	4.2000	4.2000	4.2000	4.2000	+0.478%	2	468	+45.952%
2026-01-15	4.2000	4.2000	4.1700	4.1800	-1.647%	20	468	+46.651%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+2.410%	1	470	+44.235%
2026-01-13	4.0500	4.1500	4.0500	4.1500	+1.716%	8	469	+47.711%
2026-01-12	4.2500	4.2500	4.0800	4.0800	-3.774%	12	466	+50.245%
2026-01-09	4.2000	4.2400	4.2000	4.2400	-5.778%	14	454	+44.575%
2026-01-08	4.6000	4.6500	4.5000	4.5000	+1.124%	6	450	+36.222%
2026-01-07	4.4000	4.4500	4.4000	4.4500	-2.198%	44	446	+37.753%
2026-01-06	4.4500	4.6100	4.4000	4.5500	+1.111%	102	402	+34.725%
2026-01-02	4.3200	4.5000	4.3200	4.5000	+5.882%	50	300	+36.222%
2025-12-31	4.2000	4.2600	4.2000	4.2500	0.000%	8	242	+44.235%
2025-12-30	4.2200	4.2500	4.2200	4.2500	+4.938%	16	242	+44.235%
2025-12-29	4.0500	4.0500	4.0500	4.0500	+3.846%	2	241	+51.358%
2025-12-26	3.9500	3.9500	3.9000	3.9000	0.000%	44	239	+57.179%
2025-12-24	3.9000	3.9100	3.9000	3.9000	0.000%	47	149	+57.179%
2025-12-23	3.8500	3.9000	3.8000	3.9000	0.000%	22	149	+57.179%
2025-12-22	3.8500	3.9000	3.8000	3.9000	-3.941%	56	130	+57.179%
2025-12-19	4.1500	4.1500	4.0600	4.0600	-2.871%	15	90	+50.985%
2025-12-18	4.2500	4.3000	4.1800	4.1800	-6.696%	15	81	+46.651%
2025-12-17	4.3000	4.4800	4.3000	4.4800	+7.952%	46	70	+36.830%
2025-12-16	4.1500	4.1500	4.1500	4.1500	-2.123%	1	24	+47.711%
2025-12-15	4.2400	4.3000	4.1800	4.2400	-6.813%	32	23	+44.575%
2025-12-12	4.5500	4.5700	4.5500	4.5500	+4.598%	23	24	+34.725%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-27.980%	1	27	+40.920%
2024-12-11	6.0400	6.0400	6.0400	6.0400	-2.894%	2	27	+1.490%
2024-12-03	5.6500	6.2200	5.6500	6.2200	+0.323%	4	26	-1.447%
2024-12-02	6.0500	6.2000	6.0500	6.2000	-2.821%	4	22	-1.129%
2024-11-18	6.3800	6.3800	6.3800	6.3800	+2.903%	3	24	-3.918%
2024-11-13	6.5000	6.5000	6.2000	6.2000	+49.398%	3	21	-1.129%
2024-11-11	4.1500	4.1500	4.1500	4.1500	-34.127%	1	19	+47.711%
2024-11-08	6.3000	6.3000	6.3000	6.3000	-12.500%	2	19	-2.698%
2024-11-06	6.6500	7.3500	6.6500	7.2000	-8.280%	21	18	-14.861%
2024-10-31	7.8500	7.8500	7.8500	7.8500	+7.534%	2	16	-21.911%
2024-10-28	7.3000	7.3000	7.3000	7.3000	-14.118%	1	14	-16.027%
2024-10-14	8.5000	8.5000	8.5000	8.5000	+0.118%	10	13	-27.882%
2024-10-11	8.4900	8.4900	8.4900	8.4900	+6.125%	6	3	-27.797%
2024-09-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-23.375%

.dark-mode .GZcYxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZcYxv{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P14TSLL Jan 15 2027 14.00 Put (TSLL270115P00014000)option OPRA

TSLL20270115P14
TSLL Jan 15 2027 14.00 Put (TSLL270115P00014000)
option OPRA