Dark

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

EOD

Jun 29, 2026

4.59-15.000%(-0.81)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.1100	5.1100	4.5900	4.5900	-15.000%	22	1,441	0.000%
2026-06-26	5.2500	5.4000	5.2500	5.4000	-4.425%	22	1,446	-15.000%
2026-06-25	5.6100	5.6500	5.6100	5.6500	+0.893%	2	1,424	-18.761%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+2.752%	1	1,424	-18.036%
2026-06-23	5.3800	5.4500	5.3800	5.4500	+17.204%	15	1,423	-15.780%
2026-06-22	4.6800	4.6800	4.6200	4.6500	-8.465%	14	1,416	-1.290%
2026-06-18	5.0800	5.0800	5.0800	5.0800	+1.600%	6	1,417	-9.646%
2026-06-17	4.8700	5.0000	4.8000	5.0000	+3.734%	15	1,417	-8.200%
2026-06-16	4.8000	4.8200	4.8000	4.8200	+2.119%	6	1,417	-4.772%
2026-06-15	4.7900	4.7900	4.7200	4.7200	-5.600%	3	1,403	-2.754%
2026-06-12	5.0500	5.5000	5.0000	5.0000	-2.913%	24	1,403	-8.200%
2026-06-11	5.4000	5.4500	5.1100	5.1500	-3.195%	16	1,403	-10.874%
2026-06-10	5.2500	5.3200	5.2500	5.3200	+3.704%	6	1,388	-13.722%
2026-06-09	4.5000	5.5000	4.5000	5.1300	+4.694%	56	1,383	-10.526%
2026-06-08	5.0500	5.0500	4.9000	4.9000	-6.667%	2	1,341	-6.327%
2026-06-05	4.6900	5.2500	4.6500	5.2500	+18.778%	20	1,340	-12.571%
2026-06-04	4.3000	4.4200	4.3000	4.4200	+1.609%	2	1,327	+3.846%
2026-06-03	4.2000	4.4000	4.2000	4.3500	-0.685%	8	1,327	+5.517%
2026-06-02	4.3800	4.3800	4.3800	4.3800	-2.667%	1	1,327	+4.795%
2026-06-01	4.1500	4.5000	4.1000	4.5000	+12.219%	33	1,326	+2.000%
2026-05-29	4.0000	4.1500	3.9900	4.0100	+2.036%	13	1,313	+14.464%
2026-05-28	3.9400	3.9600	3.9300	3.9300	-1.995%	32	1,310	+16.794%
2026-05-27	3.9900	4.0100	3.9900	4.0100	-3.837%	20	1,331	+14.464%
2026-05-26	4.5000	4.5000	4.1500	4.1700	-1.882%	30	1,331	+10.072%
2026-05-22	4.2500	4.3000	4.2400	4.2500	-6.593%	33	1,322	+8.000%
2026-05-21	4.4800	4.5500	4.4600	4.5500	-2.985%	21	1,320	+0.879%
2026-05-20	4.7500	4.7500	4.6900	4.6900	-6.574%	111	1,320	-2.132%
2026-05-19	4.8400	5.0500	4.8400	5.0200	+6.809%	123	1,254	-8.566%
2026-05-18	4.5400	4.7000	4.4000	4.7000	+6.095%	8	1,254	-2.340%
2026-05-15	4.3900	4.4300	4.3500	4.4300	+10.750%	26	1,254	+3.612%
2026-05-14	4.0700	4.0700	3.9500	4.0000	-0.744%	67	1,141	+14.750%
2026-05-13	4.1500	4.1500	3.8800	4.0300	-7.780%	66	1,114	+13.896%
2026-05-12	4.1500	4.4000	4.1000	4.3700	+10.633%	62	1,114	+5.034%
2026-05-11	4.3500	4.4000	3.9000	3.9500	-7.059%	48	1,114	+16.203%
2026-05-08	4.3500	4.4300	4.1500	4.2500	-9.574%	148	1,071	+8.000%
2026-05-07	4.5000	4.7000	4.4500	4.7000	-6.188%	99	1,096	-2.340%
2026-05-06	5.0100	5.0100	5.0100	5.0100	+0.401%	1	1,120	-8.383%
2026-05-05	4.9900	4.9900	4.9900	4.9900	-3.854%	1	1,121	-8.016%
2026-05-04	5.2500	5.2500	5.1900	5.1900	+0.387%	6	1,122	-11.561%
2026-05-01	5.0500	5.1700	5.0200	5.1700	-5.829%	24	1,124	-11.219%
2026-04-30	5.4900	5.4900	5.4900	5.4900	-0.182%	1	1,124	-16.393%
2026-04-28	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,125	-16.545%
2026-04-27	5.9000	5.9000	5.5000	5.5000	-2.135%	2	1,126	-16.545%
2026-04-24	5.6500	5.6500	5.6200	5.6200	+0.357%	25	1,124	-18.327%
2026-04-23	5.1000	5.6000	5.1000	5.6000	+6.667%	6	1,123	-18.036%
2026-04-22	5.2500	5.2500	5.2500	5.2500	+0.962%	10	1,119	-12.571%
2026-04-21	5.3000	5.3000	5.2000	5.2000	-1.887%	2	1,118	-11.731%
2026-04-20	5.1000	5.3000	5.1000	5.3000	+7.071%	30	1,118	-13.396%
2026-04-17	5.2900	5.3000	4.8800	4.9500	-8.333%	9	1,118	-7.273%
2026-04-16	5.4500	5.4900	5.4000	5.4000	+1.887%	30	1,126	-15.000%
2026-04-15	6.0300	6.0300	5.2900	5.3000	-13.115%	13	1,133	-13.396%
2026-04-14	6.1000	6.1000	6.1000	6.1000	-3.937%	1	1,128	-24.754%
2026-04-13	6.4000	6.4000	6.3500	6.3500	-2.607%	21	1,144	-27.717%
2026-04-10	6.5400	6.5400	6.5200	6.5200	-3.407%	4	1,144	-29.601%
2026-04-09	6.7500	6.7500	6.7500	6.7500	+1.504%	20	1,144	-32.000%
2026-04-08	6.6500	6.6500	6.6500	6.6500	+3.261%	5	1,144	-30.977%
2026-04-07	6.6300	6.7100	6.3500	6.4400	+0.625%	58	1,139	-28.727%
2026-04-06	5.8800	6.5700	5.8800	6.4000	+5.263%	53	1,140	-28.281%
2026-04-02	6.0000	6.0800	5.8500	6.0800	+9.550%	4	1,110	-24.507%
2026-04-01	5.4500	5.5500	5.4500	5.5500	-12.184%	3	1,110	-17.297%
2026-03-30	6.0000	6.3200	6.0000	6.3200	+1.120%	25	1,109	-27.373%
2026-03-27	6.1500	6.2600	6.1100	6.2500	+18.596%	207	1,089	-26.560%
2026-03-25	5.2000	5.2700	5.2000	5.2700	-3.656%	2	910	-12.903%
2026-03-24	5.6000	5.6000	5.4700	5.4700	-2.147%	2	910	-16.088%
2026-03-23	5.7500	5.7500	5.5000	5.5900	-5.254%	6	911	-17.889%
2026-03-20	5.7700	5.9000	5.7200	5.9000	+5.357%	22	907	-22.203%
2026-03-19	5.5800	5.6000	5.5800	5.6000	+6.262%	3	902	-18.036%
2026-03-18	5.1200	5.2700	5.1200	5.2700	+1.541%	3	899	-12.903%
2026-03-17	5.1500	5.1900	5.1500	5.1900	-2.075%	24	897	-11.561%
2026-03-16	5.3000	5.3000	5.3000	5.3000	-1.119%	2	878	-13.396%
2026-03-13	5.4900	5.4900	5.3600	5.3600	-0.557%	2	876	-14.366%
2026-03-12	5.2900	5.3900	5.2900	5.3900	+5.686%	2	874	-14.842%
2026-03-11	5.0500	5.1000	5.0000	5.1000	-4.673%	6	872	-10.000%
2026-03-10	5.2200	5.3500	5.2200	5.3500	0.000%	2	874	-14.206%
2026-03-09	5.7400	5.8500	5.3500	5.3500	-0.926%	10	873	-14.206%
2026-03-06	5.4700	5.4700	5.4000	5.4000	+1.887%	6	874	-15.000%
2026-03-05	5.3000	5.3000	5.3000	5.3000	+1.923%	1	874	-13.396%
2026-03-04	5.1500	5.2000	5.1500	5.2000	-5.455%	6	873	-11.731%
2026-03-03	5.5200	5.5200	5.5000	5.5000	+4.962%	2	867	-16.545%
2026-03-02	5.3000	5.3000	5.2400	5.2400	+0.191%	6	866	-12.405%
2026-02-27	5.2300	5.2300	5.2300	5.2300	+2.549%	10	860	-12.237%
2026-02-26	4.9400	5.1700	4.9400	5.1000	+3.030%	18	860	-10.000%
2026-02-25	4.9000	4.9500	4.9000	4.9500	-6.780%	4	856	-7.273%
2026-02-24	5.5000	5.5000	5.3100	5.3100	-2.210%	3	856	-13.559%
2026-02-23	5.2500	5.5000	5.2500	5.4300	+5.848%	32	858	-15.470%
2026-02-20	5.0000	5.2500	5.0000	5.1300	+0.588%	65	872	-10.526%
2026-02-19	5.2500	5.2500	5.0200	5.1000	-0.971%	19	835	-10.000%
2026-02-18	5.0500	5.1500	5.0500	5.1500	-1.718%	11	827	-10.874%
2026-02-17	5.3500	5.4200	5.2000	5.2400	+3.353%	21	817	-12.405%
2026-02-13	5.0700	5.0700	5.0700	5.0700	-0.588%	2	818	-9.467%
2026-02-12	4.8800	5.1800	4.8800	5.1000	+4.082%	7	818	-10.000%
2026-02-11	4.8000	4.9800	4.7000	4.9000	-1.010%	19	815	-6.327%
2026-02-10	4.9300	4.9500	4.9000	4.9500	-5.172%	12	821	-7.273%
2026-02-09	5.3000	5.3000	5.0100	5.2200	-0.571%	18	826	-12.069%
2026-02-06	5.6000	5.6000	5.1000	5.2500	-7.895%	47	823	-12.571%
2026-02-05	5.6700	5.8700	5.6700	5.7000	+6.742%	90	806	-19.474%
2026-02-04	4.9500	5.5400	4.9500	5.3400	+4.706%	29	727	-14.045%
2026-02-03	5.1000	5.1000	4.9000	5.1000	+2.000%	26	724	-10.000%
2026-02-02	5.0500	5.2000	5.0000	5.0000	+3.093%	22	709	-8.200%
2026-01-30	5.0000	5.0000	4.7500	4.8500	-5.273%	18	690	-5.361%
2026-01-29	5.0000	5.1300	4.8700	5.1200	+5.567%	50	679	-10.352%
2026-01-28	4.8500	4.8700	4.8000	4.8500	0.000%	74	635	-5.361%
2026-01-27	4.9000	4.9000	4.7800	4.8500	+1.677%	27	562	-5.361%
2026-01-26	4.6500	4.7700	4.6500	4.7700	+3.696%	35	535	-3.774%
2026-01-23	4.6100	4.6100	4.5500	4.6000	+1.545%	3	547	-0.217%
2026-01-22	4.7200	4.8500	4.5300	4.5300	-5.625%	37	546	+1.325%
2026-01-21	5.0400	5.0400	4.8000	4.8000	-5.882%	35	573	-4.375%
2026-01-20	5.0000	5.1000	5.0000	5.1000	+6.250%	28	578	-10.000%
2026-01-16	4.8000	4.8000	4.7900	4.8000	0.000%	31	543	-4.375%
2026-01-15	4.8000	4.8300	4.8000	4.8000	-3.030%	6	543	-4.375%
2026-01-14	5.0000	5.0000	4.9000	4.9500	+2.062%	21	542	-7.273%
2026-01-13	4.8000	4.8500	4.6500	4.8500	+4.301%	47	537	-5.361%
2026-01-12	4.6100	4.7100	4.6100	4.6500	-3.125%	62	492	-1.290%
2026-01-09	4.9000	4.9000	4.7500	4.8000	-7.869%	31	450	-4.375%
2026-01-08	5.2000	5.2900	5.2000	5.2100	+0.192%	4	470	-11.900%
2026-01-07	5.1300	5.2000	5.1000	5.2000	+1.961%	5	467	-11.731%
2026-01-06	4.6500	5.2000	4.6500	5.1000	+5.155%	112	464	-10.000%
2026-01-05	4.7500	4.8500	4.7000	4.8500	-4.715%	45	363	-5.361%
2026-01-02	4.8000	5.1500	4.8000	5.0900	+0.792%	219	319	-9.823%
2025-12-31	4.8500	5.0500	4.8200	5.0500	+4.555%	62	437	-9.109%
2025-12-30	4.8000	4.8300	4.4500	4.8300	+6.154%	128	437	-4.969%
2025-12-29	4.6000	4.7100	4.5500	4.5500	+2.709%	26	453	+0.879%
2025-12-26	4.4000	4.5000	4.3500	4.4300	+1.373%	30	441	+3.612%
2025-12-23	4.4500	4.4500	4.3700	4.3700	-1.798%	6	433	+5.034%
2025-12-22	4.3900	4.4700	4.3300	4.4500	-3.261%	104	427	+3.146%
2025-12-19	4.6800	4.7200	4.5500	4.6000	-2.128%	345	360	-0.217%
2025-12-18	4.7000	4.7000	4.7000	4.7000	-6.000%	5	115	-2.340%
2025-12-17	4.8500	5.0200	4.8500	5.0000	+4.603%	87	110	-8.200%
2025-12-16	4.8500	4.8500	4.7800	4.7800	-27.795%	23	23	-3.975%
2024-12-11	6.4000	6.6200	6.4000	6.6200	-2.647%	3	174	-30.665%
2024-12-05	6.7700	6.8000	6.7000	6.8000	-1.449%	7	173	-32.500%
2024-12-04	6.8800	6.9000	6.8800	6.9000	+0.437%	2	166	-33.478%
2024-12-03	6.8700	6.8700	6.8700	6.8700	-0.145%	2	164	-33.188%
2024-12-02	6.8400	6.9500	6.8300	6.8800	-4.045%	92	162	-33.285%
2024-11-27	7.1800	7.2000	7.1700	7.1700	+1.702%	90	236	-35.983%
2024-11-26	7.0500	7.0500	7.0500	7.0500	0.000%	1	236	-34.894%
2024-11-25	7.0500	7.0500	7.0500	7.0500	-3.689%	1	235	-34.894%
2024-11-21	7.3500	7.3500	7.2400	7.3200	+1.950%	3	236	-37.295%
2024-11-19	7.1800	7.1800	7.1800	7.1800	-1.238%	20	236	-36.072%
2024-11-15	7.4100	7.4100	7.2700	7.2700	-3.836%	40	236	-36.864%
2024-11-14	7.5600	7.5600	7.5600	7.5600	+5.734%	1	229	-39.286%
2024-11-13	7.1500	7.1500	7.1500	7.1500	+1.563%	2	228	-35.804%
2024-11-11	6.3000	8.5000	6.3000	7.0400	-2.897%	201	226	-34.801%
2024-11-08	7.2500	7.2500	7.2500	7.2500	+0.555%	2	337	-36.690%
2024-11-07	7.2100	7.2100	7.2100	7.2100	-7.088%	8	344	-36.338%
2024-11-06	7.7900	7.8800	7.3100	7.7600	-4.198%	152	344	-40.851%
2024-10-29	8.1000	8.1000	8.1000	8.1000	-0.613%	1	326	-43.333%
2024-10-25	8.1900	8.2500	8.0500	8.1500	-12.366%	406	325	-43.681%
2024-10-16	9.2500	9.3500	9.2500	9.3000	-0.853%	6	123	-50.645%
2024-10-15	9.3800	9.3800	9.3800	9.3800	-0.213%	1	117	-51.066%
2024-10-14	9.3600	9.4000	9.3600	9.4000	0.000%	2	116	-51.170%
2024-10-11	9.4500	9.4500	9.2000	9.4000	+4.444%	14	114	-51.170%
2024-10-03	9.0000	9.0000	9.0000	9.0000	+3.093%	1	108	-49.000%
2024-10-01	8.7000	8.7300	8.7000	8.7300	-1.356%	7	107	-47.423%
2024-09-24	8.8500	8.8500	8.8500	8.8500	+4.118%	1	100	-48.136%
2024-09-19	8.5000	8.5000	8.5000	8.5000	0.000%	100	100	-46.000%

.dark-mode .vq7ZpP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vq7ZpP{ 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