Dark

TSLL20270115P17
TSLL Jan 15 2027 17.00 Put (TSLL270115P00017000)
option OPRA

EOD

Jun 29, 2026

6.58+3.459%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.5800	6.5800	6.5800	6.5800	+3.459%	1	375	0.000%
2026-06-22	6.3600	6.3600	6.3600	6.3600	-4.790%	1	375	+3.459%
2026-06-18	6.6800	6.6800	6.6800	6.6800	+7.395%	1	375	-1.497%
2026-06-16	6.2200	6.2200	6.2200	6.2200	-4.308%	1	375	+5.788%
2026-06-12	6.7000	6.7000	6.5000	6.5000	-6.205%	4	373	+1.231%
2026-06-11	6.9300	6.9300	6.9300	6.9300	+8.281%	5	373	-5.051%
2026-06-05	6.2900	6.4000	6.2900	6.4000	+12.281%	2	368	+2.813%
2026-06-03	5.7000	5.7000	5.7000	5.7000	-3.226%	1	366	+15.439%
2026-06-02	5.8900	5.8900	5.8900	5.8900	+3.515%	3	367	+11.715%
2026-06-01	5.7500	5.7500	5.6900	5.6900	+3.455%	24	364	+15.641%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+5.973%	4	353	+19.636%
2026-05-27	5.1900	5.1900	5.1900	5.1900	-4.596%	2	354	+26.782%
2026-05-26	5.6500	5.6500	5.4400	5.4400	-1.091%	7	354	+20.956%
2026-05-22	5.7700	5.7700	5.5000	5.5000	-6.780%	20	350	+19.636%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-4.065%	1	350	+11.525%
2026-05-19	6.4500	6.8000	6.1500	6.1500	+0.655%	100	350	+6.992%
2026-05-18	6.1100	6.1100	6.1100	6.1100	+7.193%	1	349	+7.692%
2026-05-15	5.5000	5.7000	5.5000	5.7000	+8.571%	2	349	+15.439%
2026-05-14	5.2000	5.2500	5.2000	5.2500	+1.942%	15	311	+25.333%
2026-05-13	5.2000	5.2500	5.0000	5.1500	-9.649%	30	306	+27.767%
2026-05-12	5.5600	5.7000	5.5600	5.7000	+10.680%	3	306	+15.439%
2026-05-11	5.5000	5.5000	5.1500	5.1500	-6.534%	76	306	+27.767%
2026-05-08	5.6300	5.6500	5.5100	5.5100	-10.407%	9	278	+19.419%
2026-05-07	5.9000	6.1500	5.9000	6.1500	-3.906%	15	278	+6.992%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+1.587%	1	282	+2.813%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-1.563%	1	283	+4.444%
2026-05-01	6.4000	6.4000	6.4000	6.4000	-12.329%	1	285	+2.813%
2026-04-30	7.2000	7.3000	7.2000	7.3000	-1.218%	2	285	-9.863%
2026-04-27	7.4100	7.4100	7.3900	7.3900	+3.068%	10	283	-10.961%
2026-04-24	7.1700	7.1700	7.1700	7.1700	+4.672%	1	293	-8.229%
2026-04-22	6.8500	6.8500	6.8500	6.8500	+7.031%	9	293	-3.942%
2026-04-17	6.8000	6.8000	6.3500	6.4000	-7.514%	4	293	+2.813%
2026-04-16	6.9200	6.9200	6.9200	6.9200	-2.535%	2	296	-4.913%
2026-04-15	7.1000	7.1000	7.1000	7.1000	-5.333%	1	294	-7.324%
2026-04-14	7.6000	7.6000	7.5000	7.5000	-6.015%	3	294	-12.267%
2026-04-13	7.9500	8.0100	7.9500	7.9800	-2.445%	8	291	-17.544%
2026-04-10	8.3800	8.3800	8.1800	8.1800	-0.848%	2	291	-19.560%
2026-04-09	8.2500	8.2500	8.2500	8.2500	-2.597%	1	291	-20.242%
2026-04-08	8.3000	8.4700	8.3000	8.4700	+0.713%	3	291	-22.314%
2026-04-07	8.4500	8.4500	8.4100	8.4100	+3.064%	13	291	-21.760%
2026-04-06	7.8900	8.4000	7.8900	8.1600	+6.667%	11	291	-19.363%
2026-04-02	7.0800	7.6500	7.0800	7.6500	+10.870%	10	295	-13.987%
2026-04-01	6.9000	6.9000	6.9000	6.9000	-8.000%	1	295	-4.638%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-2.724%	1	296	-12.267%
2026-03-27	7.5000	7.7100	7.5000	7.7100	+6.492%	2	296	-14.656%
2026-03-26	7.0000	7.2400	7.0000	7.2400	+9.697%	6	295	-9.116%
2026-03-25	6.6000	6.6000	6.6000	6.6000	-4.348%	1	295	-0.303%
2026-03-24	6.9000	6.9000	6.9000	6.9000	+1.471%	2	295	-4.638%
2026-03-23	7.3800	7.3800	6.8000	6.8000	-7.483%	6	293	-3.235%
2026-03-20	7.3500	7.3500	7.3500	7.3500	+3.230%	8	295	-10.476%
2026-03-19	7.1200	7.1200	7.1200	7.1200	+6.907%	1	292	-7.584%
2026-03-18	6.4000	6.6600	6.4000	6.6600	+0.150%	12	291	-1.201%
2026-03-17	6.7000	6.7000	6.6500	6.6500	-0.894%	5	288	-1.053%
2026-03-16	6.6000	6.7100	6.6000	6.7100	-3.314%	5	290	-1.937%
2026-03-13	6.9500	6.9500	6.9400	6.9400	+5.152%	11	285	-5.187%
2026-03-12	6.7000	6.7000	6.6000	6.6000	+1.538%	3	276	-0.303%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-1.515%	1	276	+1.231%
2026-03-10	6.6000	6.6000	6.6000	6.6000	-3.650%	1	275	-0.303%
2026-03-09	6.9500	7.2000	6.8500	6.8500	+1.481%	7	276	-3.942%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+0.746%	2	274	-2.519%
2026-03-05	6.6500	6.7000	6.6500	6.7000	-2.190%	2	272	-1.791%
2026-03-02	6.9000	6.9000	6.8500	6.8500	+9.600%	3	271	-3.942%
2026-02-25	6.2500	6.2500	6.2500	6.2500	-4.871%	1	272	+5.280%
2026-02-20	6.5500	6.6200	6.5500	6.5700	+1.077%	5	272	+0.152%
2026-02-19	6.5000	6.5000	6.5000	6.5000	-1.961%	1	273	+1.231%
2026-02-17	6.6600	6.6600	6.6300	6.6300	+2.791%	2	272	-0.754%
2026-02-13	6.5500	6.5500	6.3000	6.4500	0.000%	6	269	+2.016%
2026-02-12	5.9900	6.4500	5.9900	6.4500	+7.500%	5	269	+2.016%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-2.439%	1	267	+9.667%
2026-02-10	6.1500	6.1500	6.1500	6.1500	-5.385%	1	267	+6.992%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-8.836%	1	266	+1.231%
2026-02-05	7.1300	7.1300	7.1300	7.1300	+8.030%	2	265	-7.714%
2026-02-04	6.4000	7.0500	6.4000	6.6000	+4.596%	14	265	-0.303%
2026-02-03	6.2700	6.3100	6.2700	6.3100	+1.122%	11	263	+4.279%
2026-02-02	6.5900	6.5900	6.2000	6.2400	+1.961%	50	253	+5.449%
2026-01-30	6.3000	6.3000	5.9500	6.1200	-5.846%	17	299	+7.516%
2026-01-29	5.8500	6.5000	5.8500	6.5000	+5.691%	23	286	+1.231%
2026-01-28	6.2100	6.2100	6.0200	6.1500	+0.655%	44	273	+6.992%
2026-01-27	6.1000	6.1100	6.1000	6.1100	+1.833%	5	244	+7.692%
2026-01-26	6.0000	6.0000	6.0000	6.0000	+3.448%	1	241	+9.667%
2026-01-22	6.0500	6.0500	5.8000	5.8000	-3.814%	12	240	+13.448%
2026-01-21	6.4500	6.4500	6.0300	6.0300	-5.781%	107	237	+9.121%
2026-01-20	6.2000	6.4600	6.2000	6.4000	+4.918%	68	229	+2.813%
2026-01-16	6.5000	6.5000	6.0000	6.1000	-0.813%	5	173	+7.869%
2026-01-15	6.1500	6.1500	6.1500	6.1500	-2.844%	10	173	+6.992%
2026-01-14	6.2100	6.3300	6.2000	6.3300	+6.387%	16	163	+3.949%
2026-01-13	5.9500	5.9500	5.9500	5.9500	-2.299%	2	160	+10.588%
2026-01-09	6.2500	6.4000	5.9500	6.0900	-4.844%	61	160	+8.046%
2026-01-08	6.5000	6.5000	6.3000	6.4000	+1.106%	31	174	+2.813%
2026-01-07	6.4100	6.4500	6.1100	6.3300	-1.860%	27	187	+3.949%
2026-01-06	6.3400	6.5100	5.8500	6.4500	+8.403%	75	191	+2.016%
2026-01-05	5.9400	5.9500	5.9400	5.9500	-6.003%	40	119	+10.588%
2026-01-02	5.9800	6.4000	5.9800	6.3300	+3.094%	9	158	+3.949%
2025-12-31	6.1400	6.1400	6.1400	6.1400	+5.862%	20	134	+7.166%
2025-12-30	6.1400	6.1400	5.8000	5.8000	-1.361%	60	134	+13.448%
2025-12-29	5.9500	5.9500	5.8800	5.8800	+11.364%	15	84	+11.905%
2025-12-23	4.9100	5.2800	4.9100	5.2800	-8.966%	48	74	+24.621%
2025-12-18	6.0000	6.0000	5.8000	5.8000	-4.290%	20	47	+13.448%
2025-12-15	6.2000	6.2000	6.0000	6.0600	-17.551%	37	27	+8.581%
2024-12-11	7.9300	7.9300	7.3500	7.3500	-10.909%	123	130	-10.476%
2024-12-06	8.8400	8.8400	8.1400	8.2500	-1.316%	54	36	-20.242%
2024-12-04	8.3400	8.3600	8.2900	8.3600	+1.333%	24	40	-21.292%
2024-12-03	8.2500	8.3800	8.2500	8.2500	+0.733%	3	18	-20.242%
2024-12-02	8.1900	8.1900	8.1900	8.1900	-4.545%	3	17	-19.658%
2024-11-25	8.5800	8.5800	8.5800	8.5800	+5.795%	3	14	-23.310%
2024-11-18	8.1100	8.1100	8.1100	8.1100	-7.841%	1	11	-18.866%
2024-11-15	8.8000	8.8000	8.8000	8.8000	+1.149%	2	11	-25.227%
2024-11-14	8.7000	8.7000	8.7000	8.7000	+7.407%	1	10	-24.368%
2024-11-12	8.1000	8.1000	8.1000	8.1000	+3.053%	4	10	-18.765%
2024-11-11	7.8600	7.8600	7.8600	7.8600	-4.727%	4	10	-16.285%
2024-11-08	8.6000	8.6000	8.2500	8.2500	-19.118%	18	14	-20.242%
2024-11-01	10.2000	10.2000	10.2000	10.2000	+1.493%	10	6	-35.490%
2024-10-28	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-34.527%

.dark-mode .JqQ9Vt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqQ9Vt{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P17TSLL Jan 15 2027 17.00 Put (TSLL270115P00017000)option OPRA

TSLL20270115P17
TSLL Jan 15 2027 17.00 Put (TSLL270115P00017000)
option OPRA