Dark

TSLL20270115P15
TSLL Jan 15 2027 15.00 Put (TSLL270115P00015000)
option OPRA

EOD

Sep 24, 2026

5.35+1.326%(+0.07)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3500	5.3500	5.3500	5.3500	+1.326%	30	1,403	0.000%
2026-09-23	5.2800	5.2800	5.2800	5.2800	-0.752%	1	1,418	+1.326%
2026-09-22	5.3200	5.3200	5.3200	5.3200	-5.338%	1	1,418	+0.564%
2026-09-21	5.6200	5.6200	5.6200	5.6200	-7.414%	40	1,419	-4.804%
2026-09-18	6.0700	6.0700	6.0700	6.0700	+5.565%	2	1,447	-11.862%
2026-09-17	5.9000	5.9000	5.7500	5.7500	-8.000%	2	1,449	-6.957%
2026-09-16	6.2500	6.2500	6.2500	6.2500	+2.459%	1	1,447	-14.400%
2026-09-10	6.0000	6.1000	6.0000	6.1000	+3.741%	21	1,446	-12.295%
2026-09-09	5.8700	5.9000	5.8700	5.8800	-2.163%	17	1,430	-9.014%
2026-09-08	6.2500	6.2500	6.0100	6.0100	-4.603%	34	1,413	-10.982%
2026-09-04	6.3000	6.3000	6.3000	6.3000	+15.385%	1	1,414	-15.079%
2026-09-03	5.6500	5.6500	5.4400	5.4600	-16.641%	53	1,414	-2.015%
2026-08-28	6.5500	6.5500	6.5500	6.5500	+2.025%	3	1,414	-18.321%
2026-08-27	6.7100	6.7100	6.4100	6.4200	-5.588%	16	1,414	-16.667%
2026-08-26	6.8200	6.8400	6.8000	6.8000	+11.475%	19	1,398	-21.324%
2026-08-21	6.4000	6.4000	6.0700	6.1000	-8.546%	11	1,390	-12.295%
2026-08-19	6.9000	6.9000	6.6700	6.6700	-6.713%	21	1,392	-19.790%
2026-08-18	7.2000	7.2000	7.0000	7.1500	+2.878%	5	1,413	-25.175%
2026-08-17	7.0000	7.0000	6.9500	6.9500	0.000%	6	1,413	-23.022%
2026-08-14	6.8200	6.9500	6.8200	6.9500	-4.138%	8	1,417	-23.022%
2026-08-13	7.3500	7.3500	7.1500	7.2500	-3.590%	7	1,424	-26.207%
2026-08-12	7.3000	7.5200	7.3000	7.5200	+3.581%	3	1,424	-28.856%
2026-08-11	7.2000	7.2600	7.2000	7.2600	-2.024%	13	1,422	-26.309%
2026-08-10	7.5000	7.5000	7.4100	7.4100	-0.269%	3	1,417	-27.800%
2026-08-07	7.6000	7.6000	7.4300	7.4300	-5.230%	2	1,417	-27.995%
2026-08-06	7.8400	7.8400	7.8400	7.8400	+2.216%	1	1,418	-31.760%
2026-08-05	7.6700	7.6700	7.6700	7.6700	+2.267%	5	1,417	-30.248%
2026-08-04	7.5200	7.5200	7.5000	7.5000	-2.850%	6	1,420	-28.667%
2026-08-03	7.8600	7.8600	7.6500	7.7200	-7.656%	48	1,419	-30.699%
2026-07-30	8.3600	8.3600	8.3600	8.3600	-3.908%	1	1,440	-36.005%
2026-07-29	8.4200	8.7500	8.2400	8.7000	+6.098%	30	1,439	-38.506%
2026-07-28	8.2000	8.2000	8.2000	8.2000	-0.846%	2	1,422	-34.756%
2026-07-27	8.3500	8.3500	8.2200	8.2700	0.000%	4	1,424	-35.308%
2026-07-24	7.7100	8.2700	7.5700	8.2700	+7.124%	42	1,425	-35.308%
2026-07-23	7.3800	7.7500	7.2800	7.7200	+42.963%	54	1,416	-30.699%
2026-07-20	5.4000	5.4000	5.4000	5.4000	-1.818%	6	1,410	-0.926%
2026-07-17	5.5000	5.5000	5.5000	5.5000	+24.717%	2	1,410	-2.727%
2026-07-06	4.8500	4.8500	4.3000	4.4100	+9.429%	43	1,408	+21.315%
2026-07-01	4.0000	4.0800	4.0000	4.0300	-4.048%	35	1,394	+32.754%
2026-06-30	4.4000	4.4000	4.2000	4.2000	-8.497%	22	1,423	+27.381%
2026-06-29	5.1100	5.1100	4.5900	4.5900	-15.000%	22	1,441	+16.558%
2026-06-26	5.2500	5.4000	5.2500	5.4000	-4.425%	22	1,446	-0.926%
2026-06-25	5.6100	5.6500	5.6100	5.6500	+0.893%	2	1,424	-5.310%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+2.752%	1	1,424	-4.464%
2026-06-23	5.3800	5.4500	5.3800	5.4500	+17.204%	15	1,423	-1.835%
2026-06-22	4.6800	4.6800	4.6200	4.6500	-8.465%	14	1,416	+15.054%
2026-06-18	5.0800	5.0800	5.0800	5.0800	+1.600%	6	1,417	+5.315%
2026-06-17	4.8700	5.0000	4.8000	5.0000	+3.734%	15	1,417	+7.000%
2026-06-16	4.8000	4.8200	4.8000	4.8200	+2.119%	6	1,417	+10.996%
2026-06-15	4.7900	4.7900	4.7200	4.7200	-5.600%	3	1,403	+13.347%
2026-06-12	5.0500	5.5000	5.0000	5.0000	-2.913%	24	1,403	+7.000%
2026-06-11	5.4000	5.4500	5.1100	5.1500	-3.195%	16	1,403	+3.883%
2026-06-10	5.2500	5.3200	5.2500	5.3200	+3.704%	6	1,388	+0.564%
2026-06-09	4.5000	5.5000	4.5000	5.1300	+4.694%	56	1,383	+4.288%
2026-06-08	5.0500	5.0500	4.9000	4.9000	-6.667%	2	1,341	+9.184%
2026-06-05	4.6900	5.2500	4.6500	5.2500	+18.778%	20	1,340	+1.905%
2026-06-04	4.3000	4.4200	4.3000	4.4200	+1.609%	2	1,327	+21.041%
2026-06-03	4.2000	4.4000	4.2000	4.3500	-0.685%	8	1,327	+22.989%
2026-06-02	4.3800	4.3800	4.3800	4.3800	-2.667%	1	1,327	+22.146%
2026-06-01	4.1500	4.5000	4.1000	4.5000	+12.219%	33	1,326	+18.889%
2026-05-29	4.0000	4.1500	3.9900	4.0100	+2.036%	13	1,313	+33.416%
2026-05-28	3.9400	3.9600	3.9300	3.9300	-1.995%	32	1,310	+36.132%
2026-05-27	3.9900	4.0100	3.9900	4.0100	-3.837%	20	1,331	+33.416%
2026-05-26	4.5000	4.5000	4.1500	4.1700	-1.882%	30	1,331	+28.297%
2026-05-22	4.2500	4.3000	4.2400	4.2500	-6.593%	33	1,322	+25.882%
2026-05-21	4.4800	4.5500	4.4600	4.5500	-2.985%	21	1,320	+17.582%
2026-05-20	4.7500	4.7500	4.6900	4.6900	-6.574%	111	1,320	+14.072%
2026-05-19	4.8400	5.0500	4.8400	5.0200	+6.809%	123	1,254	+6.574%
2026-05-18	4.5400	4.7000	4.4000	4.7000	+6.095%	8	1,254	+13.830%
2026-05-15	4.3900	4.4300	4.3500	4.4300	+10.750%	26	1,254	+20.767%
2026-05-14	4.0700	4.0700	3.9500	4.0000	-0.744%	67	1,141	+33.750%
2026-05-13	4.1500	4.1500	3.8800	4.0300	-7.780%	66	1,114	+32.754%
2026-05-12	4.1500	4.4000	4.1000	4.3700	+10.633%	62	1,114	+22.426%
2026-05-11	4.3500	4.4000	3.9000	3.9500	-7.059%	48	1,114	+35.443%
2026-05-08	4.3500	4.4300	4.1500	4.2500	-9.574%	148	1,071	+25.882%
2026-05-07	4.5000	4.7000	4.4500	4.7000	-6.188%	99	1,096	+13.830%
2026-05-06	5.0100	5.0100	5.0100	5.0100	+0.401%	1	1,120	+6.786%
2026-05-05	4.9900	4.9900	4.9900	4.9900	-3.854%	1	1,121	+7.214%
2026-05-04	5.2500	5.2500	5.1900	5.1900	+0.387%	6	1,122	+3.083%
2026-05-01	5.0500	5.1700	5.0200	5.1700	-5.829%	24	1,124	+3.482%
2026-04-30	5.4900	5.4900	5.4900	5.4900	-0.182%	1	1,124	-2.550%
2026-04-28	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,125	-2.727%
2026-04-27	5.9000	5.9000	5.5000	5.5000	-2.135%	2	1,126	-2.727%
2026-04-24	5.6500	5.6500	5.6200	5.6200	+0.357%	25	1,124	-4.804%
2026-04-23	5.1000	5.6000	5.1000	5.6000	+6.667%	6	1,123	-4.464%
2026-04-22	5.2500	5.2500	5.2500	5.2500	+0.962%	10	1,119	+1.905%
2026-04-21	5.3000	5.3000	5.2000	5.2000	-1.887%	2	1,118	+2.885%
2026-04-20	5.1000	5.3000	5.1000	5.3000	+7.071%	30	1,118	+0.943%
2026-04-17	5.2900	5.3000	4.8800	4.9500	-8.333%	9	1,118	+8.081%
2026-04-16	5.4500	5.4900	5.4000	5.4000	+1.887%	30	1,126	-0.926%
2026-04-15	6.0300	6.0300	5.2900	5.3000	-13.115%	13	1,133	+0.943%
2026-04-14	6.1000	6.1000	6.1000	6.1000	-3.937%	1	1,128	-12.295%
2026-04-13	6.4000	6.4000	6.3500	6.3500	-2.607%	21	1,144	-15.748%
2026-04-10	6.5400	6.5400	6.5200	6.5200	-3.407%	4	1,144	-17.945%
2026-04-09	6.7500	6.7500	6.7500	6.7500	+1.504%	20	1,144	-20.741%
2026-04-08	6.6500	6.6500	6.6500	6.6500	+3.261%	5	1,144	-19.549%
2026-04-07	6.6300	6.7100	6.3500	6.4400	+0.625%	58	1,139	-16.925%
2026-04-06	5.8800	6.5700	5.8800	6.4000	+5.263%	53	1,140	-16.406%
2026-04-02	6.0000	6.0800	5.8500	6.0800	+9.550%	4	1,110	-12.007%
2026-04-01	5.4500	5.5500	5.4500	5.5500	-12.184%	3	1,110	-3.604%
2026-03-30	6.0000	6.3200	6.0000	6.3200	+1.120%	25	1,109	-15.348%
2026-03-27	6.1500	6.2600	6.1100	6.2500	+18.596%	207	1,089	-14.400%
2026-03-25	5.2000	5.2700	5.2000	5.2700	-3.656%	2	910	+1.518%
2026-03-24	5.6000	5.6000	5.4700	5.4700	-2.147%	2	910	-2.194%
2026-03-23	5.7500	5.7500	5.5000	5.5900	-5.254%	6	911	-4.293%
2026-03-20	5.7700	5.9000	5.7200	5.9000	+5.357%	22	907	-9.322%
2026-03-19	5.5800	5.6000	5.5800	5.6000	+6.262%	3	902	-4.464%
2026-03-18	5.1200	5.2700	5.1200	5.2700	+1.541%	3	899	+1.518%
2026-03-17	5.1500	5.1900	5.1500	5.1900	-2.075%	24	897	+3.083%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-1.119%	2	878	+0.943%
2026-03-13	5.4900	5.4900	5.3600	5.3600	-0.557%	2	876	-0.187%
2026-03-12	5.2900	5.3900	5.2900	5.3900	+5.686%	2	874	-0.742%
2026-03-11	5.0500	5.1000	5.0000	5.1000	-4.673%	6	872	+4.902%
2026-03-10	5.2200	5.3500	5.2200	5.3500	0.000%	2	874	0.000%
2026-03-09	5.7400	5.8500	5.3500	5.3500	-0.926%	10	873	0.000%
2026-03-06	5.4700	5.4700	5.4000	5.4000	+1.887%	6	874	-0.926%
2026-03-05	5.3000	5.3000	5.3000	5.3000	+1.923%	1	874	+0.943%
2026-03-04	5.1500	5.2000	5.1500	5.2000	-5.455%	6	873	+2.885%
2026-03-03	5.5200	5.5200	5.5000	5.5000	+4.962%	2	867	-2.727%
2026-03-02	5.3000	5.3000	5.2400	5.2400	+0.191%	6	866	+2.099%
2026-02-27	5.2300	5.2300	5.2300	5.2300	+2.549%	10	860	+2.294%
2026-02-26	4.9400	5.1700	4.9400	5.1000	+3.030%	18	860	+4.902%
2026-02-25	4.9000	4.9500	4.9000	4.9500	-6.780%	4	856	+8.081%
2026-02-24	5.5000	5.5000	5.3100	5.3100	-2.210%	3	856	+0.753%
2026-02-23	5.2500	5.5000	5.2500	5.4300	+5.848%	32	858	-1.473%
2026-02-20	5.0000	5.2500	5.0000	5.1300	+0.588%	65	872	+4.288%
2026-02-19	5.2500	5.2500	5.0200	5.1000	-0.971%	19	835	+4.902%
2026-02-18	5.0500	5.1500	5.0500	5.1500	-1.718%	11	827	+3.883%
2026-02-17	5.3500	5.4200	5.2000	5.2400	+3.353%	21	817	+2.099%
2026-02-13	5.0700	5.0700	5.0700	5.0700	-0.588%	2	818	+5.523%
2026-02-12	4.8800	5.1800	4.8800	5.1000	+4.082%	7	818	+4.902%
2026-02-11	4.8000	4.9800	4.7000	4.9000	-1.010%	19	815	+9.184%
2026-02-10	4.9300	4.9500	4.9000	4.9500	-5.172%	12	821	+8.081%
2026-02-09	5.3000	5.3000	5.0100	5.2200	-0.571%	18	826	+2.490%
2026-02-06	5.6000	5.6000	5.1000	5.2500	-7.895%	47	823	+1.905%
2026-02-05	5.6700	5.8700	5.6700	5.7000	+6.742%	90	806	-6.140%
2026-02-04	4.9500	5.5400	4.9500	5.3400	+4.706%	29	727	+0.187%
2026-02-03	5.1000	5.1000	4.9000	5.1000	+2.000%	26	724	+4.902%
2026-02-02	5.0500	5.2000	5.0000	5.0000	+3.093%	22	709	+7.000%
2026-01-30	5.0000	5.0000	4.7500	4.8500	-5.273%	18	690	+10.309%
2026-01-29	5.0000	5.1300	4.8700	5.1200	+5.567%	50	679	+4.492%
2026-01-28	4.8500	4.8700	4.8000	4.8500	0.000%	74	635	+10.309%
2026-01-27	4.9000	4.9000	4.7800	4.8500	+1.677%	27	562	+10.309%
2026-01-26	4.6500	4.7700	4.6500	4.7700	+3.696%	35	535	+12.159%
2026-01-23	4.6100	4.6100	4.5500	4.6000	+1.545%	3	547	+16.304%
2026-01-22	4.7200	4.8500	4.5300	4.5300	-5.625%	37	546	+18.102%
2026-01-21	5.0400	5.0400	4.8000	4.8000	-5.882%	35	573	+11.458%
2026-01-20	5.0000	5.1000	5.0000	5.1000	+6.250%	28	578	+4.902%
2026-01-16	4.8000	4.8000	4.7900	4.8000	0.000%	31	543	+11.458%
2026-01-15	4.8000	4.8300	4.8000	4.8000	-3.030%	6	543	+11.458%
2026-01-14	5.0000	5.0000	4.9000	4.9500	+2.062%	21	542	+8.081%
2026-01-13	4.8000	4.8500	4.6500	4.8500	+4.301%	47	537	+10.309%
2026-01-12	4.6100	4.7100	4.6100	4.6500	-3.125%	62	492	+15.054%
2026-01-09	4.9000	4.9000	4.7500	4.8000	-7.869%	31	450	+11.458%
2026-01-08	5.2000	5.2900	5.2000	5.2100	+0.192%	4	470	+2.687%
2026-01-07	5.1300	5.2000	5.1000	5.2000	+1.961%	5	467	+2.885%
2026-01-06	4.6500	5.2000	4.6500	5.1000	+5.155%	112	464	+4.902%
2026-01-05	4.7500	4.8500	4.7000	4.8500	-4.715%	45	363	+10.309%
2026-01-02	4.8000	5.1500	4.8000	5.0900	+0.792%	219	319	+5.108%
2025-12-31	4.8500	5.0500	4.8200	5.0500	+4.555%	62	437	+5.941%
2025-12-30	4.8000	4.8300	4.4500	4.8300	+6.154%	128	437	+10.766%
2025-12-29	4.6000	4.7100	4.5500	4.5500	+2.709%	26	453	+17.582%
2025-12-26	4.4000	4.5000	4.3500	4.4300	+1.373%	30	441	+20.767%
2025-12-23	4.4500	4.4500	4.3700	4.3700	-1.798%	6	433	+22.426%
2025-12-22	4.3900	4.4700	4.3300	4.4500	-3.261%	104	427	+20.225%
2025-12-19	4.6800	4.7200	4.5500	4.6000	-2.128%	345	360	+16.304%
2025-12-18	4.7000	4.7000	4.7000	4.7000	-6.000%	5	115	+13.830%
2025-12-17	4.8500	5.0200	4.8500	5.0000	+4.603%	87	110	+7.000%
2025-12-16	4.8500	4.8500	4.7800	4.7800	-27.795%	23	23	+11.925%
2024-12-11	6.4000	6.6200	6.4000	6.6200	-2.647%	3	174	-19.184%
2024-12-05	6.7700	6.8000	6.7000	6.8000	-1.449%	7	173	-21.324%
2024-12-04	6.8800	6.9000	6.8800	6.9000	+0.437%	2	166	-22.464%
2024-12-03	6.8700	6.8700	6.8700	6.8700	-0.145%	2	164	-22.125%
2024-12-02	6.8400	6.9500	6.8300	6.8800	-4.045%	92	162	-22.238%
2024-11-27	7.1800	7.2000	7.1700	7.1700	+1.702%	90	236	-25.384%
2024-11-26	7.0500	7.0500	7.0500	7.0500	0.000%	1	236	-24.113%
2024-11-25	7.0500	7.0500	7.0500	7.0500	-3.689%	1	235	-24.113%
2024-11-21	7.3500	7.3500	7.2400	7.3200	+1.950%	3	236	-26.913%
2024-11-19	7.1800	7.1800	7.1800	7.1800	-1.238%	20	236	-25.487%
2024-11-15	7.4100	7.4100	7.2700	7.2700	-3.836%	40	236	-26.410%
2024-11-14	7.5600	7.5600	7.5600	7.5600	+5.734%	1	229	-29.233%
2024-11-13	7.1500	7.1500	7.1500	7.1500	+1.563%	2	228	-25.175%
2024-11-11	6.3000	8.5000	6.3000	7.0400	-2.897%	201	226	-24.006%
2024-11-08	7.2500	7.2500	7.2500	7.2500	+0.555%	2	337	-26.207%
2024-11-07	7.2100	7.2100	7.2100	7.2100	-7.088%	8	344	-25.798%
2024-11-06	7.7900	7.8800	7.3100	7.7600	-4.198%	152	344	-31.057%
2024-10-29	8.1000	8.1000	8.1000	8.1000	-0.613%	1	326	-33.951%
2024-10-25	8.1900	8.2500	8.0500	8.1500	-12.366%	406	325	-34.356%
2024-10-16	9.2500	9.3500	9.2500	9.3000	-0.853%	6	123	-42.473%
2024-10-15	9.3800	9.3800	9.3800	9.3800	-0.213%	1	117	-42.964%
2024-10-14	9.3600	9.4000	9.3600	9.4000	0.000%	2	116	-43.085%
2024-10-11	9.4500	9.4500	9.2000	9.4000	+4.444%	14	114	-43.085%
2024-10-03	9.0000	9.0000	9.0000	9.0000	+3.093%	1	108	-40.556%
2024-10-01	8.7000	8.7300	8.7000	8.7300	-1.356%	7	107	-38.717%
2024-09-24	8.8500	8.8500	8.8500	8.8500	+4.118%	1	100	-39.548%
2024-09-19	8.5000	8.5000	8.5000	8.5000	0.000%	100	100	-37.059%

.dark-mode .T9jkJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9jkJ8{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P15TSLL Jan 15 2027 15.00 Put (TSLL270115P00015000)option OPRA

TSLL20270115P15
TSLL Jan 15 2027 15.00 Put (TSLL270115P00015000)
option OPRA