Dark

TSLL20270115P16
TSLL Jan 15 2027 16.00 Put (TSLL270115P00016000)
option OPRA

EOD

Sep 22, 2026

6.33-9.182%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.3300	6.3300	6.3300	6.3300	-9.182%	2	1,296	0.000%
2026-09-18	6.9700	6.9700	6.9700	6.9700	+0.868%	1	1,296	-9.182%
2026-09-11	6.9100	6.9100	6.9100	6.9100	-1.286%	1	1,296	-8.394%
2026-09-10	7.1200	7.1200	7.0000	7.0000	+2.790%	11	1,295	-9.571%
2026-09-09	6.8100	6.8100	6.8100	6.8100	+8.095%	1	1,285	-7.048%
2026-09-03	6.3000	6.3000	6.3000	6.3000	-7.353%	2	1,284	+0.476%
2026-08-31	6.9300	6.9800	6.8000	6.8000	-11.111%	362	1,284	-6.912%
2026-08-26	7.6500	7.6500	7.6500	7.6500	+2.000%	3	924	-17.255%
2026-08-19	7.5600	7.5600	7.5000	7.5000	-5.660%	20	921	-15.600%
2026-08-18	8.0000	8.0500	7.9500	7.9500	+3.247%	5	901	-20.377%
2026-08-14	7.7000	7.7000	7.7000	7.7000	-3.145%	16	906	-17.792%
2026-08-13	7.9500	7.9500	7.9500	7.9500	-5.694%	1	906	-20.377%
2026-08-12	8.4300	8.4300	8.4300	8.4300	+0.357%	10	907	-24.911%
2026-08-07	8.4500	8.4500	8.4000	8.4000	-3.002%	301	897	-24.643%
2026-08-05	8.6000	8.6600	8.6000	8.6600	+0.116%	302	596	-26.905%
2026-08-03	8.6500	8.6500	8.6500	8.6500	-6.789%	10	395	-26.821%
2026-07-30	9.2300	9.2800	9.1500	9.2800	-0.536%	4	405	-31.789%
2026-07-28	9.3300	9.3300	9.3300	9.3300	+8.111%	2	401	-32.154%
2026-07-24	8.6300	8.6300	8.6300	8.6300	+3.976%	16	403	-26.651%
2026-07-23	7.7500	8.3000	7.7500	8.3000	+30.709%	33	387	-23.735%
2026-07-22	6.3300	6.3500	6.3300	6.3500	-0.781%	3	418	-0.315%
2026-07-20	6.4000	6.4000	6.4000	6.4000	+18.959%	1	416	-1.094%
2026-07-10	5.3000	5.3800	5.3000	5.3800	+4.062%	16	417	+17.658%
2026-07-06	5.1700	5.1700	5.1700	5.1700	+6.160%	1	433	+22.437%
2026-07-01	4.8700	4.8700	4.8700	4.8700	-4.510%	1	434	+29.979%
2026-06-30	5.1800	5.1800	5.1000	5.1000	-15.702%	86	435	+24.118%
2026-06-26	6.1000	6.2300	6.0500	6.0500	+13.296%	12	494	+4.628%
2026-06-22	5.3300	5.3400	5.3300	5.3400	-5.487%	2	489	+18.539%
2026-06-17	5.6500	5.6500	5.6500	5.6500	+4.052%	3	494	+12.035%
2026-06-16	5.5000	5.5000	5.4300	5.4300	+0.556%	4	494	+16.575%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-13.462%	2	490	+17.222%
2026-06-10	6.2400	6.2400	6.2400	6.2400	+6.667%	6	490	+1.442%
2026-06-09	5.8500	5.8500	5.8500	5.8500	+5.978%	6	484	+8.205%
2026-06-05	5.0500	5.5300	5.0500	5.5200	+11.515%	11	478	+14.674%
2026-06-03	4.9500	4.9500	4.9500	4.9500	-1.980%	1	471	+27.879%
2026-06-02	5.3300	5.3300	5.0500	5.0500	-2.697%	6	472	+25.347%
2026-06-01	4.9000	5.1900	4.9000	5.1900	+10.426%	25	473	+21.965%
2026-05-29	4.6000	4.8200	4.6000	4.7000	+2.620%	28	469	+34.681%
2026-05-28	4.6000	4.7500	4.5800	4.5800	+1.552%	18	458	+38.210%
2026-05-27	4.4000	4.5100	4.4000	4.5100	-6.432%	2	453	+40.355%
2026-05-26	4.8500	4.8500	4.8200	4.8200	-17.182%	2	452	+31.328%
2026-05-19	5.8400	5.8400	5.8200	5.8200	+15.020%	5	453	+8.763%
2026-05-15	4.9500	5.0600	4.9500	5.0600	+8.584%	2	453	+25.099%
2026-05-14	4.6600	4.6600	4.6600	4.6600	-2.917%	3	449	+35.837%
2026-05-13	4.7000	4.8000	4.7000	4.8000	-5.882%	12	448	+31.875%
2026-05-12	4.8500	5.1000	4.8500	5.1000	+12.088%	2	448	+24.118%
2026-05-11	4.6400	4.7000	4.5500	4.5500	-7.143%	7	448	+39.121%
2026-05-08	4.9000	4.9000	4.8200	4.9000	-9.259%	20	437	+29.184%
2026-05-07	5.3000	5.4000	5.3000	5.4000	-9.396%	2	435	+17.222%
2026-05-04	5.9600	5.9600	5.9600	5.9600	-8.589%	10	437	+6.208%
2026-04-27	6.6000	6.6000	6.5000	6.5200	+3.492%	4	427	-2.914%
2026-04-24	6.6000	6.6000	6.3000	6.3000	-3.817%	6	426	+0.476%
2026-04-23	6.3000	6.5500	6.1000	6.5500	+7.377%	35	427	-3.359%
2026-04-21	5.8600	6.1000	5.8600	6.1000	+0.826%	6	428	+3.770%
2026-04-20	6.1000	6.1000	6.0500	6.0500	-1.945%	2	428	+4.628%
2026-04-16	6.1700	6.1700	6.1700	6.1700	-2.835%	1	428	+2.593%
2026-04-15	6.2000	6.5000	6.2000	6.3500	-5.646%	45	428	-0.315%
2026-04-14	6.8500	6.8500	6.7300	6.7300	-9.543%	9	467	-5.944%
2026-04-10	7.4400	7.4400	7.4400	7.4400	+0.677%	1	473	-14.919%
2026-04-08	7.3900	7.3900	7.3900	7.3900	+0.544%	5	473	-14.344%
2026-04-07	7.4500	7.4500	7.3500	7.3500	+1.519%	4	473	-13.878%
2026-04-06	7.1500	7.4000	7.1000	7.2400	+3.429%	17	469	-12.569%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+6.061%	3	464	-9.571%
2026-03-26	6.5400	6.6000	6.4900	6.6000	+4.762%	16	461	-4.091%
2026-03-24	6.3000	6.3000	6.3000	6.3000	-4.545%	1	447	+0.476%
2026-03-20	6.6000	6.6500	6.4200	6.6000	+5.096%	13	447	-4.091%
2026-03-18	6.2800	6.2800	6.2800	6.2800	+6.985%	10	442	+0.796%
2026-03-17	6.0400	6.0400	5.8700	5.8700	-3.770%	3	442	+7.836%
2026-03-13	6.1000	6.1000	6.1000	6.1000	0.000%	1	443	+3.770%
2026-03-12	5.8500	6.1000	5.8500	6.1000	-5.426%	2	444	+3.770%
2026-03-09	6.5000	6.5000	6.4500	6.4500	+3.365%	2	442	-1.860%
2026-03-03	6.3000	6.4400	6.2000	6.2400	+5.763%	8	442	+1.442%
2026-02-27	5.9200	5.9200	5.9000	5.9000	0.000%	2	440	+7.288%
2026-02-26	5.8100	5.9000	5.6900	5.9000	+6.498%	6	438	+7.288%
2026-02-25	5.5500	5.5700	5.5400	5.5400	-9.031%	7	433	+14.260%
2026-02-24	6.0900	6.0900	6.0900	6.0900	-0.976%	2	433	+3.941%
2026-02-23	5.8900	6.1500	5.8900	6.1500	+4.949%	13	433	+2.927%
2026-02-20	5.8000	5.8600	5.8000	5.8600	+1.384%	4	422	+8.020%
2026-02-19	5.9900	5.9900	5.7000	5.7800	+0.173%	52	420	+9.516%
2026-02-18	5.7700	5.7700	5.7700	5.7700	-3.025%	1	370	+9.705%
2026-02-17	5.8300	6.0400	5.7700	5.9500	+2.586%	13	369	+6.387%
2026-02-13	5.8500	5.8800	5.8000	5.8000	0.000%	109	267	+9.138%
2026-02-12	5.6900	5.8000	5.6900	5.8000	+4.505%	3	267	+9.138%
2026-02-10	5.6500	5.6500	5.5500	5.5500	-1.770%	3	264	+14.054%
2026-02-09	5.6500	5.6500	5.6500	5.6500	-3.748%	10	264	+12.035%
2026-02-06	6.2000	6.2700	5.8700	5.8700	-8.992%	35	263	+7.836%
2026-02-05	6.2200	6.5800	6.2200	6.4500	+5.392%	106	292	-1.860%
2026-02-04	5.9000	6.2500	5.9000	6.1200	+6.435%	28	186	+3.431%
2026-02-03	5.7500	5.7800	5.7200	5.7500	-0.862%	10	164	+10.087%
2026-01-29	5.5700	5.8500	5.3500	5.8000	+5.455%	22	154	+9.138%
2026-01-27	5.4700	5.5000	5.4700	5.5000	+1.664%	2	143	+15.091%
2026-01-26	5.3500	5.4100	5.3000	5.4100	+4.239%	7	141	+17.006%
2026-01-23	5.2000	5.2700	5.1900	5.1900	+0.973%	3	142	+21.965%
2026-01-22	5.2700	5.3000	5.1400	5.1400	-5.166%	34	143	+23.152%
2026-01-21	5.7000	5.7000	5.3700	5.4200	-4.071%	37	161	+16.790%
2026-01-20	5.6700	5.7500	5.6200	5.6500	+2.727%	9	168	+12.035%
2026-01-16	5.4300	5.5000	5.4300	5.5000	-3.509%	35	125	+15.091%
2026-01-14	5.5500	5.7000	5.5000	5.7000	+11.765%	11	125	+11.053%
2026-01-13	5.1000	5.1000	5.1000	5.1000	-10.369%	1	123	+24.118%
2026-01-12	5.5900	5.6900	5.5900	5.6900	-5.950%	6	122	+11.248%
2026-01-09	5.6000	6.0500	5.2500	6.0500	+6.140%	65	122	+4.628%
2026-01-08	5.6000	5.7000	5.6000	5.7000	-1.384%	8	171	+11.053%
2026-01-06	5.6000	5.8700	5.6000	5.7800	+2.664%	88	163	+9.516%
2026-01-02	5.0500	5.8000	5.0500	5.6300	+1.441%	32	75	+12.433%
2025-12-31	5.3800	5.5500	5.3800	5.5500	+4.717%	17	26	+14.054%
2025-12-29	5.3000	5.3000	5.3000	5.3000	+6.426%	18	26	+19.434%
2025-12-26	5.0700	5.0700	4.9800	4.9800	+0.201%	2	13	+27.108%
2025-12-24	4.9700	4.9700	4.9700	4.9700	+0.404%	5	13	+27.364%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-4.624%	1	13	+27.879%
2025-12-18	5.4000	5.4000	5.1900	5.1900	-6.486%	2	13	+21.965%
2025-12-17	5.2500	5.5500	5.2500	5.5500	-7.807%	12	11	+14.054%
2025-12-11	6.0200	6.0200	6.0200	6.0200	-12.754%	10	10	+5.150%
2024-12-11	7.3300	7.3300	6.9000	6.9000	-4.167%	12	141	-8.261%
2024-12-09	7.2000	7.2000	7.2000	7.2000	-3.485%	3	136	-12.083%
2024-12-06	7.4600	7.4600	7.4600	7.4600	-1.713%	2	138	-15.147%
2024-12-03	7.7300	7.7300	7.5900	7.5900	+1.200%	2	137	-16.601%
2024-12-02	7.4900	7.5000	7.4900	7.5000	-5.303%	2	138	-15.600%
2024-11-25	7.9200	7.9200	7.9200	7.9200	+2.724%	3	137	-20.076%
2024-11-22	7.7100	7.7100	7.7100	7.7100	-1.533%	40	137	-17.899%
2024-11-21	7.9500	8.7000	7.8300	7.8300	-10.514%	123	142	-19.157%
2024-11-20	7.9500	8.7500	7.9500	8.7500	+10.900%	120	142	-27.657%
2024-11-19	7.8900	7.8900	7.8900	7.8900	+2.468%	20	35	-19.772%
2024-11-13	7.7000	7.7000	7.7000	7.7000	0.000%	4	15	-17.792%
2024-11-08	7.8100	7.8100	7.6500	7.7000	-2.036%	18	11	-17.792%
2024-11-07	7.8600	7.8600	7.8600	7.8600	-15.665%	8	3	-19.466%
2024-10-08	9.3200	9.3200	9.3200	9.3200	0.000%	3	3	-32.082%

.dark-mode .D3WTd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3WTd8{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P16TSLL Jan 15 2027 16.00 Put (TSLL270115P00016000)option OPRA

TSLL20270115P16
TSLL Jan 15 2027 16.00 Put (TSLL270115P00016000)
option OPRA