Dark

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

EOD

Sep 25, 2026

7.39-8.878%(-0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.3900	7.3900	7.3900	7.3900	-8.878%	1	358	0.000%
2026-09-10	8.1100	8.1100	8.1100	8.1100	+3.312%	1	357	-8.878%
2026-09-08	7.8500	7.8500	7.8500	7.8500	-5.422%	30	357	-5.860%
2026-08-27	8.4500	8.4500	8.3000	8.3000	-1.073%	6	367	-10.964%
2026-08-25	8.3900	8.3900	8.3900	8.3900	+2.945%	3	364	-11.919%
2026-08-24	8.1500	8.1500	8.1500	8.1500	+2.003%	5	364	-9.325%
2026-08-21	8.1600	8.1600	7.9900	7.9900	-11.222%	8	364	-7.509%
2026-08-13	9.0200	9.0200	9.0000	9.0000	-12.195%	5	369	-17.889%
2026-07-30	10.2500	10.2500	10.2500	10.2500	+0.098%	2	369	-27.902%
2026-07-28	10.2400	10.2400	10.2400	10.2400	+7.001%	4	371	-27.832%
2026-07-23	9.3300	9.5700	9.3300	9.5700	+35.361%	7	373	-22.780%
2026-07-20	7.0700	7.0700	7.0700	7.0700	+7.121%	1	372	+4.526%
2026-07-09	6.6000	6.6000	6.6000	6.6000	+22.905%	1	372	+11.970%
2026-07-01	5.5400	5.5400	5.3700	5.3700	-5.789%	4	372	+37.616%
2026-06-30	5.7000	5.7000	5.7000	5.7000	-13.374%	2	375	+29.649%
2026-06-29	6.5800	6.5800	6.5800	6.5800	+3.459%	1	375	+12.310%
2026-06-22	6.3600	6.3600	6.3600	6.3600	-4.790%	1	375	+16.195%
2026-06-18	6.6800	6.6800	6.6800	6.6800	+7.395%	1	375	+10.629%
2026-06-16	6.2200	6.2200	6.2200	6.2200	-4.308%	1	375	+18.810%
2026-06-12	6.7000	6.7000	6.5000	6.5000	-6.205%	4	373	+13.692%
2026-06-11	6.9300	6.9300	6.9300	6.9300	+8.281%	5	373	+6.638%
2026-06-05	6.2900	6.4000	6.2900	6.4000	+12.281%	2	368	+15.469%
2026-06-03	5.7000	5.7000	5.7000	5.7000	-3.226%	1	366	+29.649%
2026-06-02	5.8900	5.8900	5.8900	5.8900	+3.515%	3	367	+25.467%
2026-06-01	5.7500	5.7500	5.6900	5.6900	+3.455%	24	364	+29.877%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+5.973%	4	353	+34.364%
2026-05-27	5.1900	5.1900	5.1900	5.1900	-4.596%	2	354	+42.389%
2026-05-26	5.6500	5.6500	5.4400	5.4400	-1.091%	7	354	+35.846%
2026-05-22	5.7700	5.7700	5.5000	5.5000	-6.780%	20	350	+34.364%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-4.065%	1	350	+25.254%
2026-05-19	6.4500	6.8000	6.1500	6.1500	+0.655%	100	350	+20.163%
2026-05-18	6.1100	6.1100	6.1100	6.1100	+7.193%	1	349	+20.949%
2026-05-15	5.5000	5.7000	5.5000	5.7000	+8.571%	2	349	+29.649%
2026-05-14	5.2000	5.2500	5.2000	5.2500	+1.942%	15	311	+40.762%
2026-05-13	5.2000	5.2500	5.0000	5.1500	-9.649%	30	306	+43.495%
2026-05-12	5.5600	5.7000	5.5600	5.7000	+10.680%	3	306	+29.649%
2026-05-11	5.5000	5.5000	5.1500	5.1500	-6.534%	76	306	+43.495%
2026-05-08	5.6300	5.6500	5.5100	5.5100	-10.407%	9	278	+34.120%
2026-05-07	5.9000	6.1500	5.9000	6.1500	-3.906%	15	278	+20.163%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+1.587%	1	282	+15.469%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-1.563%	1	283	+17.302%
2026-05-01	6.4000	6.4000	6.4000	6.4000	-12.329%	1	285	+15.469%
2026-04-30	7.2000	7.3000	7.2000	7.3000	-1.218%	2	285	+1.233%
2026-04-27	7.4100	7.4100	7.3900	7.3900	+3.068%	10	283	0.000%
2026-04-24	7.1700	7.1700	7.1700	7.1700	+4.672%	1	293	+3.068%
2026-04-22	6.8500	6.8500	6.8500	6.8500	+7.031%	9	293	+7.883%
2026-04-17	6.8000	6.8000	6.3500	6.4000	-7.514%	4	293	+15.469%
2026-04-16	6.9200	6.9200	6.9200	6.9200	-2.535%	2	296	+6.792%
2026-04-15	7.1000	7.1000	7.1000	7.1000	-5.333%	1	294	+4.085%
2026-04-14	7.6000	7.6000	7.5000	7.5000	-6.015%	3	294	-1.467%
2026-04-13	7.9500	8.0100	7.9500	7.9800	-2.445%	8	291	-7.393%
2026-04-10	8.3800	8.3800	8.1800	8.1800	-0.848%	2	291	-9.658%
2026-04-09	8.2500	8.2500	8.2500	8.2500	-2.597%	1	291	-10.424%
2026-04-08	8.3000	8.4700	8.3000	8.4700	+0.713%	3	291	-12.751%
2026-04-07	8.4500	8.4500	8.4100	8.4100	+3.064%	13	291	-12.128%
2026-04-06	7.8900	8.4000	7.8900	8.1600	+6.667%	11	291	-9.436%
2026-04-02	7.0800	7.6500	7.0800	7.6500	+10.870%	10	295	-3.399%
2026-04-01	6.9000	6.9000	6.9000	6.9000	-8.000%	1	295	+7.101%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-2.724%	1	296	-1.467%
2026-03-27	7.5000	7.7100	7.5000	7.7100	+6.492%	2	296	-4.150%
2026-03-26	7.0000	7.2400	7.0000	7.2400	+9.697%	6	295	+2.072%
2026-03-25	6.6000	6.6000	6.6000	6.6000	-4.348%	1	295	+11.970%
2026-03-24	6.9000	6.9000	6.9000	6.9000	+1.471%	2	295	+7.101%
2026-03-23	7.3800	7.3800	6.8000	6.8000	-7.483%	6	293	+8.676%
2026-03-20	7.3500	7.3500	7.3500	7.3500	+3.230%	8	295	+0.544%
2026-03-19	7.1200	7.1200	7.1200	7.1200	+6.907%	1	292	+3.792%
2026-03-18	6.4000	6.6600	6.4000	6.6600	+0.150%	12	291	+10.961%
2026-03-17	6.7000	6.7000	6.6500	6.6500	-0.894%	5	288	+11.128%
2026-03-16	6.6000	6.7100	6.6000	6.7100	-3.314%	5	290	+10.134%
2026-03-13	6.9500	6.9500	6.9400	6.9400	+5.152%	11	285	+6.484%
2026-03-12	6.7000	6.7000	6.6000	6.6000	+1.538%	3	276	+11.970%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-1.515%	1	276	+13.692%
2026-03-10	6.6000	6.6000	6.6000	6.6000	-3.650%	1	275	+11.970%
2026-03-09	6.9500	7.2000	6.8500	6.8500	+1.481%	7	276	+7.883%
2026-03-06	6.7500	6.7500	6.7500	6.7500	+0.746%	2	274	+9.481%
2026-03-05	6.6500	6.7000	6.6500	6.7000	-2.190%	2	272	+10.299%
2026-03-02	6.9000	6.9000	6.8500	6.8500	+9.600%	3	271	+7.883%
2026-02-25	6.2500	6.2500	6.2500	6.2500	-4.871%	1	272	+18.240%
2026-02-20	6.5500	6.6200	6.5500	6.5700	+1.077%	5	272	+12.481%
2026-02-19	6.5000	6.5000	6.5000	6.5000	-1.961%	1	273	+13.692%
2026-02-17	6.6600	6.6600	6.6300	6.6300	+2.791%	2	272	+11.463%
2026-02-13	6.5500	6.5500	6.3000	6.4500	0.000%	6	269	+14.574%
2026-02-12	5.9900	6.4500	5.9900	6.4500	+7.500%	5	269	+14.574%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-2.439%	1	267	+23.167%
2026-02-10	6.1500	6.1500	6.1500	6.1500	-5.385%	1	267	+20.163%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-8.836%	1	266	+13.692%
2026-02-05	7.1300	7.1300	7.1300	7.1300	+8.030%	2	265	+3.647%
2026-02-04	6.4000	7.0500	6.4000	6.6000	+4.596%	14	265	+11.970%
2026-02-03	6.2700	6.3100	6.2700	6.3100	+1.122%	11	263	+17.116%
2026-02-02	6.5900	6.5900	6.2000	6.2400	+1.961%	50	253	+18.429%
2026-01-30	6.3000	6.3000	5.9500	6.1200	-5.846%	17	299	+20.752%
2026-01-29	5.8500	6.5000	5.8500	6.5000	+5.691%	23	286	+13.692%
2026-01-28	6.2100	6.2100	6.0200	6.1500	+0.655%	44	273	+20.163%
2026-01-27	6.1000	6.1100	6.1000	6.1100	+1.833%	5	244	+20.949%
2026-01-26	6.0000	6.0000	6.0000	6.0000	+3.448%	1	241	+23.167%
2026-01-22	6.0500	6.0500	5.8000	5.8000	-3.814%	12	240	+27.414%
2026-01-21	6.4500	6.4500	6.0300	6.0300	-5.781%	107	237	+22.554%
2026-01-20	6.2000	6.4600	6.2000	6.4000	+4.918%	68	229	+15.469%
2026-01-16	6.5000	6.5000	6.0000	6.1000	-0.813%	5	173	+21.148%
2026-01-15	6.1500	6.1500	6.1500	6.1500	-2.844%	10	173	+20.163%
2026-01-14	6.2100	6.3300	6.2000	6.3300	+6.387%	16	163	+16.746%
2026-01-13	5.9500	5.9500	5.9500	5.9500	-2.299%	2	160	+24.202%
2026-01-09	6.2500	6.4000	5.9500	6.0900	-4.844%	61	160	+21.346%
2026-01-08	6.5000	6.5000	6.3000	6.4000	+1.106%	31	174	+15.469%
2026-01-07	6.4100	6.4500	6.1100	6.3300	-1.860%	27	187	+16.746%
2026-01-06	6.3400	6.5100	5.8500	6.4500	+8.403%	75	191	+14.574%
2026-01-05	5.9400	5.9500	5.9400	5.9500	-6.003%	40	119	+24.202%
2026-01-02	5.9800	6.4000	5.9800	6.3300	+3.094%	9	158	+16.746%
2025-12-31	6.1400	6.1400	6.1400	6.1400	+5.862%	20	134	+20.358%
2025-12-30	6.1400	6.1400	5.8000	5.8000	-1.361%	60	134	+27.414%
2025-12-29	5.9500	5.9500	5.8800	5.8800	+11.364%	15	84	+25.680%
2025-12-23	4.9100	5.2800	4.9100	5.2800	-8.966%	48	74	+39.962%
2025-12-18	6.0000	6.0000	5.8000	5.8000	-4.290%	20	47	+27.414%
2025-12-15	6.2000	6.2000	6.0000	6.0600	-17.551%	37	27	+21.947%
2024-12-11	7.9300	7.9300	7.3500	7.3500	-10.909%	123	130	+0.544%
2024-12-06	8.8400	8.8400	8.1400	8.2500	-1.316%	54	36	-10.424%
2024-12-04	8.3400	8.3600	8.2900	8.3600	+1.333%	24	40	-11.603%
2024-12-03	8.2500	8.3800	8.2500	8.2500	+0.733%	3	18	-10.424%
2024-12-02	8.1900	8.1900	8.1900	8.1900	-4.545%	3	17	-9.768%
2024-11-25	8.5800	8.5800	8.5800	8.5800	+5.795%	3	14	-13.869%
2024-11-18	8.1100	8.1100	8.1100	8.1100	-7.841%	1	11	-8.878%
2024-11-15	8.8000	8.8000	8.8000	8.8000	+1.149%	2	11	-16.023%
2024-11-14	8.7000	8.7000	8.7000	8.7000	+7.407%	1	10	-15.057%
2024-11-12	8.1000	8.1000	8.1000	8.1000	+3.053%	4	10	-8.765%
2024-11-11	7.8600	7.8600	7.8600	7.8600	-4.727%	4	10	-5.980%
2024-11-08	8.6000	8.6000	8.2500	8.2500	-19.118%	18	14	-10.424%
2024-11-01	10.2000	10.2000	10.2000	10.2000	+1.493%	10	6	-27.549%
2024-10-28	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-26.468%

.dark-mode .vgzy3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgzy3W{ 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