Dark

TSLL20270115P18
TSLL Jan 15 2027 18.00 Put (TSLL270115P00018000)
option OPRA

EOD

Sep 29, 2026

9.18+14.750%(+1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.1800	9.1800	9.1800	9.1800	+14.750%	2	435	0.000%
2026-09-23	8.0000	8.0000	8.0000	8.0000	-3.614%	2	433	+14.750%
2026-09-21	8.2900	8.3000	8.2600	8.3000	+2.978%	4	435	+10.602%
2026-09-03	8.5000	8.5000	8.0600	8.0600	-13.053%	32	437	+13.896%
2026-08-27	9.2700	9.2700	9.2700	9.2700	+3.000%	3	467	-0.971%
2026-08-24	9.2300	9.2300	9.0000	9.0000	-9.548%	2	464	+2.000%
2026-08-18	9.9500	9.9500	9.9500	9.9500	-0.699%	3	464	-7.739%
2026-08-13	10.0200	10.0200	10.0200	10.0200	-4.571%	1	464	-8.383%
2026-08-05	10.5000	10.5000	10.5000	10.5000	-0.850%	10	463	-12.571%
2026-08-03	10.5900	10.5900	10.5900	10.5900	-7.993%	3	453	-13.314%
2026-07-28	11.5100	11.5100	11.5100	11.5100	+8.893%	2	450	-20.243%
2026-07-23	10.4500	10.5700	10.4500	10.5700	+45.392%	6	450	-13.150%
2026-07-08	7.2700	7.2700	7.2700	7.2700	+11.846%	4	454	+26.272%
2026-07-06	6.5000	6.5000	6.5000	6.5000	+6.557%	2	454	+41.231%
2026-07-01	6.2500	6.2500	6.1000	6.1000	-23.270%	3	452	+50.492%
2026-06-25	7.9500	7.9500	7.9500	7.9500	+3.247%	2	454	+15.472%
2026-06-18	7.5100	7.7000	7.5100	7.7000	+4.762%	290	511	+19.221%
2026-06-17	7.3500	7.3500	7.3500	7.3500	+5.452%	2	511	+24.898%
2026-06-15	7.2800	7.2800	6.9700	6.9700	-6.443%	23	511	+31.707%
2026-06-09	7.4500	7.4500	7.4500	7.4500	+16.406%	3	511	+23.221%
2026-06-01	6.4000	6.4000	6.4000	6.4000	+4.575%	1	508	+43.438%
2026-05-29	6.1100	6.1200	6.1100	6.1200	+3.729%	21	507	+50.000%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-0.840%	1	528	+55.593%
2026-05-27	5.9500	5.9500	5.9500	5.9500	-7.031%	1	529	+54.286%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-5.185%	1	530	+43.438%
2026-05-21	6.7500	6.7500	6.7500	6.7500	0.000%	1	531	+36.000%
2026-05-20	6.7500	6.7500	6.7500	6.7500	-5.594%	1	531	+36.000%
2026-05-19	6.8600	7.2800	6.8600	7.1500	+21.186%	9	522	+28.392%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-8.527%	1	522	+55.593%
2026-05-12	5.9700	6.4500	5.9700	6.4500	+10.068%	22	521	+42.326%
2026-05-11	5.8600	5.8600	5.8600	5.8600	-6.240%	9	521	+56.655%
2026-05-08	6.4000	6.4000	6.1500	6.2500	-15.882%	7	514	+46.880%
2026-05-04	7.4300	7.4300	7.4300	7.4300	+9.265%	1	521	+23.553%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-10.761%	10	520	+35.000%
2026-04-22	7.6200	7.6200	7.6200	7.6200	+5.833%	10	520	+20.472%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-5.882%	3	520	+27.500%
2026-04-15	7.6500	7.6500	7.6500	7.6500	-10.000%	30	523	+20.000%
2026-04-14	8.5000	8.5000	8.4800	8.5000	-6.077%	13	534	+8.000%
2026-04-10	8.8600	9.0500	8.8600	9.0500	-0.876%	12	534	+1.436%
2026-04-09	9.1300	9.1300	9.1300	9.1300	-0.653%	2	534	+0.548%
2026-04-08	8.9000	9.2500	8.9000	9.1900	-1.183%	6	532	-0.109%
2026-04-07	9.3000	9.3000	9.3000	9.3000	+7.764%	1	526	-1.290%
2026-04-06	8.6200	8.7000	8.6200	8.6300	+3.976%	21	525	+6.373%
2026-04-02	8.3000	8.3000	8.3000	8.3000	+10.667%	10	494	+10.602%
2026-04-01	7.5000	7.5000	7.5000	7.5000	-11.032%	1	494	+22.400%
2026-03-31	8.4300	8.4300	8.4300	8.4300	+8.915%	50	493	+8.897%
2026-03-23	7.8000	7.8000	7.7400	7.7400	-12.936%	21	543	+18.605%
2026-03-20	8.1500	8.8900	8.1500	8.8900	+20.461%	2	524	+3.262%
2026-03-18	7.3800	7.3800	7.3800	7.3800	-0.673%	1	522	+24.390%
2026-03-10	7.4300	7.4300	7.4300	7.4300	-2.876%	2	521	+23.553%
2026-03-09	7.6700	7.6900	7.6500	7.6500	+2.000%	289	519	+20.000%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-3.351%	1	278	+22.400%
2026-03-03	7.9500	7.9500	7.7600	7.7600	+5.578%	4	277	+18.299%
2026-02-27	7.3500	7.3500	7.3500	7.3500	+3.230%	1	278	+24.898%
2026-02-26	7.1200	7.1200	7.1200	7.1200	-7.050%	1	278	+28.933%
2026-02-23	7.5000	7.6600	7.5000	7.6600	+3.935%	16	279	+19.843%
2026-02-19	7.3700	7.3700	7.3700	7.3700	+2.219%	1	265	+24.559%
2026-02-18	7.2100	7.2100	7.2100	7.2100	-1.905%	5	266	+27.323%
2026-02-17	7.3700	7.3700	7.3500	7.3500	+3.230%	4	261	+24.898%
2026-02-13	7.2300	7.2800	7.1200	7.1200	+2.446%	4	260	+28.933%
2026-02-12	6.9500	6.9500	6.9500	6.9500	-0.997%	1	260	+32.086%
2026-02-10	7.0200	7.0200	7.0200	7.0200	-8.949%	10	259	+30.769%
2026-02-06	7.7100	7.7100	7.7100	7.7100	-2.897%	5	267	+19.066%
2026-02-05	7.8000	8.0600	7.8000	7.9400	+4.199%	22	272	+15.617%
2026-02-04	7.5500	7.6200	7.5500	7.6200	+10.756%	2	255	+20.472%
2026-02-03	6.8300	6.8800	6.8300	6.8800	-4.444%	2	255	+33.430%
2026-02-02	7.3000	7.3000	7.2000	7.2000	+5.263%	3	253	+27.500%
2026-01-30	6.8400	6.8400	6.8400	6.8400	-5.000%	1	252	+34.211%
2026-01-29	7.1000	7.2000	7.0000	7.2000	+6.038%	20	253	+27.500%
2026-01-28	6.8100	6.8100	6.7900	6.7900	0.000%	2	235	+35.199%
2026-01-27	6.7800	6.8000	6.7800	6.7900	+2.105%	9	236	+35.199%
2026-01-26	6.6100	6.7000	6.3000	6.6500	+2.782%	19	228	+38.045%
2026-01-23	6.4800	6.5000	6.4700	6.4700	+0.310%	14	221	+41.886%
2026-01-22	6.7000	6.7000	6.4500	6.4500	-3.443%	10	218	+42.326%
2026-01-21	7.3500	7.3500	6.6800	6.6800	-6.443%	3	226	+37.425%
2026-01-20	7.0000	7.1400	6.8000	7.1400	+7.530%	20	227	+28.571%
2026-01-16	6.8200	6.8200	6.6400	6.6400	-2.353%	7	216	+38.253%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-1.449%	5	216	+35.000%
2026-01-14	6.9000	6.9000	6.9000	6.9000	+2.222%	1	211	+33.043%
2026-01-13	6.5500	6.7500	6.5500	6.7500	+2.273%	5	210	+36.000%
2026-01-12	6.6000	6.7700	6.5600	6.6000	-2.077%	39	210	+39.091%
2026-01-09	6.8500	6.8500	6.7400	6.7400	-4.397%	21	205	+36.202%
2026-01-08	7.2500	7.2500	7.0500	7.0500	0.000%	4	218	+30.213%
2026-01-07	7.1200	7.1200	7.0500	7.0500	-1.811%	13	216	+30.213%
2026-01-06	7.0000	7.1800	6.8000	7.1800	+7.164%	55	224	+27.855%
2026-01-05	6.8400	6.8400	6.5800	6.7000	-4.149%	108	170	+37.015%
2026-01-02	7.0200	7.1700	6.7500	6.9900	+2.794%	87	198	+31.330%
2025-12-31	6.8000	6.8000	6.8000	6.8000	+0.890%	4	115	+35.000%
2025-12-30	6.6200	6.8000	6.6200	6.7400	+1.353%	41	115	+36.202%
2025-12-29	6.4000	6.6500	6.4000	6.6500	+8.130%	2	75	+38.045%
2025-12-22	6.1500	6.1500	6.1500	6.1500	-2.226%	10	83	+49.268%
2025-12-19	6.2900	6.2900	6.2900	6.2900	-8.175%	20	83	+45.946%
2025-12-17	6.6300	6.8500	6.5000	6.8500	+3.788%	59	65	+34.015%
2025-12-15	6.6000	6.6000	6.6000	6.6000	-10.204%	1	11	+39.091%
2025-12-11	7.3500	7.3500	7.3500	7.3500	-14.535%	10	10	+24.898%
2024-12-11	8.6000	8.6000	8.6000	8.6000	-0.348%	20	64	+6.744%
2024-12-10	7.7500	8.6300	7.7500	8.6300	-0.576%	3	64	+6.373%
2024-12-09	8.6300	8.6800	8.6300	8.6800	-2.472%	3	62	+5.760%
2024-12-06	9.0000	9.3400	8.8000	8.9000	-0.559%	8	62	+3.146%
2024-12-05	8.9400	8.9800	8.8500	8.9500	-0.886%	93	60	+2.570%
2024-12-04	8.9000	9.0300	8.9000	9.0300	+1.461%	92	98	+1.661%
2024-12-03	8.9000	8.9000	8.9000	8.9000	+0.565%	1	21	+3.146%
2024-12-02	9.0000	9.0000	8.8500	8.8500	-1.667%	2	21	+3.729%
2024-11-26	9.0000	9.0000	9.0000	9.0000	-1.961%	1	23	+2.000%
2024-11-18	9.1800	9.1800	9.1800	9.1800	+2.000%	10	22	0.000%
2024-11-13	9.6700	9.6700	9.0000	9.0000	+6.383%	6	22	+2.000%
2024-11-12	8.7000	8.7000	8.4600	8.4600	+1.561%	8	20	+8.511%
2024-11-11	8.5100	9.1200	8.3300	8.3300	-8.962%	17	16	+10.204%
2024-11-08	9.3000	9.3500	9.1100	9.1500	-7.389%	12	19	+0.328%
2024-11-06	9.4000	10.0000	9.4000	9.8800	-17.460%	13	14	-7.085%
2024-10-21	11.9700	11.9700	11.9700	11.9700	0.000%	1	1	-23.308%

.dark-mode .b7ntW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b7ntW7{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P18TSLL Jan 15 2027 18.00 Put (TSLL270115P00018000)option OPRA

TSLL20270115P18
TSLL Jan 15 2027 18.00 Put (TSLL270115P00018000)
option OPRA