Dark

TSLL20270115P20
TSLL Jan 15 2027 20.00 Put (TSLL270115P00020000)
option OPRA

Inactive

Sep 21, 2026

10.12-6.296%(-0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.0000	10.1200	10.0000	10.1200	-6.296%	2	1,714	0.000%
2026-09-15	10.9800	11.0200	10.8000	10.8000	-3.139%	7	1,714	-6.296%
2026-09-04	11.1500	11.1500	11.1500	11.1500	+12.626%	1	1,713	-9.238%
2026-09-03	10.0000	10.0100	9.8500	9.9000	-8.840%	33	1,713	+2.222%
2026-09-01	10.8600	10.8600	10.8600	10.8600	-2.162%	4	1,717	-6.814%
2026-08-28	11.1000	11.1000	11.1000	11.1000	-0.893%	1	1,714	-8.829%
2026-08-25	11.2000	11.2000	11.2000	11.2000	+2.752%	1	1,713	-9.643%
2026-08-24	10.9000	10.9000	10.9000	10.9000	-5.953%	1	1,713	-7.156%
2026-08-17	11.5900	11.5900	11.5900	11.5900	-5.772%	1	1,713	-12.683%
2026-08-12	12.1000	12.3000	12.1000	12.3000	+2.757%	11	1,713	-17.724%
2026-08-11	11.9700	11.9700	11.9700	11.9700	-1.481%	5	1,702	-15.455%
2026-08-07	12.2000	12.2000	12.1500	12.1500	-3.877%	600	1,702	-16.708%
2026-08-06	12.6000	12.6400	12.6000	12.6400	+1.935%	2	1,102	-19.937%
2026-08-05	12.4000	12.4000	12.4000	12.4000	-5.126%	83	1,100	-18.387%
2026-07-31	13.0700	13.0700	13.0700	13.0700	-2.097%	1	1,017	-22.571%
2026-07-30	13.1300	13.3500	13.1300	13.3500	0.000%	2	1,016	-24.195%
2026-07-29	13.2500	13.3500	13.2500	13.3500	+6.375%	2	1,016	-24.195%
2026-07-23	12.2400	12.5500	12.2400	12.5500	+29.381%	6	1,016	-19.363%
2026-07-20	9.6000	9.7000	9.6000	9.7000	+19.753%	152	1,016	+4.330%
2026-07-06	8.1000	8.1000	8.1000	8.1000	+6.579%	69	866	+24.938%
2026-07-02	7.6000	7.6000	7.6000	7.6000	-1.299%	3	797	+33.158%
2026-07-01	7.7000	7.7000	7.7000	7.7000	-8.115%	2	797	+31.429%
2026-06-29	8.3800	8.3800	8.3800	8.3800	-14.490%	10	798	+20.764%
2026-06-25	9.8000	9.8000	9.8000	9.8000	+0.102%	1	808	+3.265%
2026-06-24	9.7000	9.7900	9.7000	9.7900	+1.767%	7	808	+3.371%
2026-06-23	9.3000	9.6200	9.3000	9.6200	+12.515%	6	808	+5.198%
2026-06-15	8.5000	8.5500	8.5000	8.5500	-8.262%	19	827	+18.363%
2026-06-12	8.9000	9.3200	8.9000	9.3200	+2.418%	12	827	+8.584%
2026-06-11	9.5500	9.5500	9.1000	9.1000	+1.111%	8	827	+11.209%
2026-06-09	8.9000	9.1700	8.9000	9.0000	+5.882%	7	825	+12.444%
2026-06-08	8.4400	8.5000	8.4400	8.5000	-7.609%	5	818	+19.059%
2026-06-05	8.5000	9.2000	8.5000	9.2000	+11.922%	6	818	+10.000%
2026-06-04	8.2200	8.2200	8.2200	8.2200	+6.753%	1	813	+23.114%
2026-06-03	7.9500	7.9500	7.7000	7.7000	-4.348%	275	813	+31.429%
2026-06-01	7.9600	8.0500	7.9600	8.0500	+9.524%	11	901	+25.714%
2026-05-28	7.4000	7.4000	7.3500	7.3500	-1.210%	3	912	+37.687%
2026-05-27	7.4400	7.4400	7.4400	7.4400	-1.587%	5	913	+36.022%
2026-05-26	7.5600	7.5600	7.5600	7.5600	-3.694%	10	918	+33.862%
2026-05-22	7.8500	7.8500	7.8500	7.8500	-3.444%	2	928	+28.917%
2026-05-21	8.1300	8.1300	8.1300	8.1300	-2.635%	1	930	+24.477%
2026-05-20	8.6000	8.6200	8.1600	8.3500	+4.375%	20	930	+21.198%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+8.844%	1	945	+26.500%
2026-05-14	7.3500	7.3500	7.3500	7.3500	+0.685%	1	944	+37.687%
2026-05-13	7.3000	7.3000	7.3000	7.3000	-7.595%	1	945	+38.630%
2026-05-12	7.4000	7.9000	7.4000	7.9000	+8.966%	3	945	+28.101%
2026-05-11	7.4300	7.4300	7.2500	7.2500	-6.210%	33	945	+39.586%
2026-05-08	7.7400	7.8000	7.6700	7.7300	-7.976%	32	916	+30.918%
2026-05-07	8.2500	8.4000	8.2500	8.4000	-3.448%	31	942	+20.476%
2026-05-06	9.0000	9.0000	8.7000	8.7000	-0.571%	2	971	+16.322%
2026-05-05	8.7500	8.7500	8.7500	8.7500	-2.778%	1	973	+15.657%
2026-05-04	9.0000	9.0000	9.0000	9.0000	0.000%	1	972	+12.444%
2026-05-01	8.8900	9.0000	8.8900	9.0000	-9.091%	2	973	+12.444%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+2.062%	1	973	+2.222%
2026-04-24	9.4000	9.7000	9.4000	9.7000	+5.664%	25	972	+4.330%
2026-04-22	9.1600	9.1800	9.1600	9.1800	-1.502%	15	997	+10.240%
2026-04-21	9.3200	9.3200	9.3200	9.3200	+5.311%	1	1,013	+8.584%
2026-04-17	9.0000	9.1500	8.8500	8.8500	-7.233%	14	1,013	+14.350%
2026-04-16	9.4900	9.5400	9.4900	9.5400	+3.247%	2	1,025	+6.080%
2026-04-15	9.3500	9.3500	9.2000	9.2400	-7.600%	24	1,025	+9.524%
2026-04-14	10.1400	10.1400	9.9500	10.0000	-4.762%	7	1,042	+1.200%
2026-04-13	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,034	-3.619%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-2.778%	2	1,034	-3.619%
2026-04-09	10.8000	10.8000	10.8000	10.8000	-0.917%	8	1,034	-6.296%
2026-04-08	10.4000	10.9000	10.4000	10.9000	-0.183%	10	1,042	-7.156%
2026-04-07	10.7000	11.1600	10.7000	10.9200	+3.704%	160	1,035	-7.326%
2026-04-06	10.1000	10.7200	10.1000	10.5300	+3.235%	84	889	-3.894%
2026-04-02	10.0000	10.2000	9.8000	10.2000	+1.493%	93	770	-0.784%
2026-03-31	10.0700	10.0700	10.0500	10.0500	-3.365%	60	770	+0.697%
2026-03-30	10.1000	10.4000	10.0500	10.4000	+1.961%	97	790	-2.692%
2026-03-27	10.2000	10.3000	10.1500	10.2000	+7.368%	54	714	-0.784%
2026-03-23	9.0700	9.5000	9.0700	9.5000	-4.040%	24	671	+6.526%
2026-03-20	9.7500	10.0000	8.9100	9.9000	+4.211%	44	687	+2.222%
2026-03-19	9.5000	9.5000	9.5000	9.5000	+4.972%	1	647	+6.526%
2026-03-18	9.0500	9.0500	9.0500	9.0500	+1.117%	5	646	+11.823%
2026-03-13	9.1500	9.1500	8.9500	8.9500	+1.705%	6	641	+13.073%
2026-03-11	8.6700	8.8000	8.6700	8.8000	-7.368%	24	635	+15.000%
2026-03-09	9.3500	9.5000	9.3500	9.5000	+9.573%	6	656	+6.526%
2026-03-04	8.8300	8.8300	8.6700	8.6700	-6.270%	3	650	+16.724%
2026-03-03	9.0000	9.2500	9.0000	9.2500	-0.538%	32	648	+9.405%
2026-03-02	9.3000	9.3000	9.3000	9.3000	+6.286%	1	620	+8.817%
2026-02-27	8.9000	8.9000	8.7500	8.7500	+5.295%	6	619	+15.657%
2026-02-26	8.3100	8.3100	8.3100	8.3100	+3.875%	1	613	+21.781%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-9.091%	1	611	+26.500%
2026-02-24	8.8000	8.8000	8.8000	8.8000	+3.529%	100	611	+15.000%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-2.857%	1	524	+19.059%
2026-02-20	8.7500	8.7500	8.7500	8.7500	-1.796%	2	524	+15.657%
2026-02-19	9.0200	9.1100	8.6200	8.9100	+6.071%	7	526	+13.580%
2026-02-18	8.7500	8.7500	8.2700	8.4000	-4.000%	4	528	+20.476%
2026-02-17	8.8000	9.0000	8.7200	8.7500	+2.820%	30	527	+15.657%
2026-02-13	8.6900	8.7200	8.5100	8.5100	+2.284%	15	528	+18.919%
2026-02-12	8.0500	8.4800	8.0500	8.3200	-0.359%	9	528	+21.635%
2026-02-11	8.3500	8.3500	8.3500	8.3500	-0.595%	1	525	+21.198%
2026-02-10	8.4000	8.4000	8.4000	8.4000	-1.176%	1	524	+20.476%
2026-02-09	8.8300	8.8300	8.4900	8.5000	-3.955%	26	523	+19.059%
2026-02-06	8.8500	8.8500	8.8500	8.8500	-6.349%	15	537	+14.350%
2026-02-05	9.5000	9.6000	9.4500	9.4500	+5.587%	25	545	+7.090%
2026-02-04	8.4000	9.1000	8.4000	8.9500	+4.070%	26	545	+13.073%
2026-02-03	8.6500	8.8000	8.6000	8.6000	+2.625%	23	545	+17.674%
2026-02-02	8.3200	8.3800	8.3200	8.3800	+1.576%	15	546	+20.764%
2026-01-30	8.1800	8.2500	8.1800	8.2500	-4.070%	7	537	+22.667%
2026-01-29	8.1500	8.6000	8.1500	8.6000	+4.878%	19	544	+17.674%
2026-01-28	8.3000	8.3000	8.2000	8.2000	-0.606%	12	529	+23.415%
2026-01-27	8.2000	8.2500	8.1000	8.2500	+1.227%	34	517	+22.667%
2026-01-26	7.9500	8.1500	7.9500	8.1500	+3.690%	25	509	+24.172%
2026-01-23	7.8000	7.8600	7.8000	7.8600	+0.512%	4	498	+28.753%
2026-01-22	8.0000	8.1500	7.8000	7.8200	-1.013%	54	495	+29.412%
2026-01-21	8.5500	8.5500	7.9000	7.9000	-7.602%	27	489	+28.101%
2026-01-20	8.4500	8.5500	8.4500	8.5500	+6.079%	34	483	+18.363%
2026-01-16	8.3000	8.4000	8.0600	8.0600	-0.861%	36	462	+25.558%
2026-01-15	8.1000	8.1500	8.0600	8.1300	-2.048%	16	462	+24.477%
2026-01-14	8.2900	8.3500	8.2500	8.3000	+3.106%	30	458	+21.928%
2026-01-13	7.9000	8.0500	7.9000	8.0500	+1.770%	4	453	+25.714%
2026-01-12	8.0000	8.0500	7.8500	7.9100	-2.225%	33	452	+27.939%
2026-01-09	8.4400	8.5000	8.0700	8.0900	-4.260%	22	440	+25.093%
2026-01-07	8.4000	8.6000	8.4000	8.4500	-1.744%	42	421	+19.763%
2026-01-06	8.2700	8.6300	8.2700	8.6000	+7.500%	12	390	+17.674%
2026-01-05	8.2500	8.2500	8.0000	8.0000	-4.762%	11	385	+26.500%
2026-01-02	8.0400	8.5500	7.8500	8.4000	+2.439%	35	379	+20.476%
2025-12-31	8.1000	8.2600	8.1000	8.2000	+0.861%	17	357	+23.415%
2025-12-30	7.9500	8.1300	7.9500	8.1300	+2.264%	26	357	+24.477%
2025-12-29	7.7500	8.0200	7.7500	7.9500	+3.922%	24	364	+27.296%
2025-12-26	7.4000	7.6500	7.4000	7.6500	+2.823%	10	351	+32.288%
2025-12-24	7.5500	7.5500	7.4400	7.4400	-0.800%	6	342	+36.022%
2025-12-23	7.5000	7.5500	7.0000	7.5000	+0.402%	6	342	+34.933%
2025-12-22	7.4000	7.4700	7.3300	7.4700	-4.598%	3	338	+35.475%
2025-12-18	8.0500	8.0500	7.8300	7.8300	-4.279%	11	336	+29.246%
2025-12-17	8.0700	8.1900	7.7000	8.1800	+1.741%	168	327	+23.716%
2025-12-16	8.1500	8.1500	8.0400	8.0400	+0.375%	4	257	+25.871%
2025-12-15	8.2500	8.2500	7.9000	8.0100	-8.037%	325	257	+26.342%
2025-12-12	8.5100	8.8000	8.5000	8.7100	+1.279%	45	60	+16.188%
2025-12-11	8.7300	8.7300	8.6000	8.6000	-8.802%	15	15	+17.674%
2024-12-11	9.3400	9.8400	9.3400	9.4300	-1.975%	6	178	+7.317%
2024-12-10	9.7300	10.0000	9.6200	9.6200	-5.686%	14	174	+5.198%
2024-12-09	9.7000	10.2100	9.7000	10.2000	-0.971%	46	182	-0.784%
2024-12-06	10.3200	10.3200	10.0000	10.3000	-0.483%	12	182	-1.748%
2024-12-05	9.9300	10.9000	9.9300	10.3500	-0.481%	23	179	-2.222%
2024-12-04	10.4000	10.4000	10.4000	10.4000	-0.952%	1	178	-2.692%
2024-12-03	10.5000	10.5000	10.5000	10.5000	+3.858%	1	177	-3.619%
2024-12-02	10.2000	10.3500	10.1100	10.1100	-5.953%	20	176	+0.099%
2024-11-26	10.7500	10.7500	10.7500	10.7500	-0.093%	1	180	-5.860%
2024-11-25	9.9800	10.9900	9.6800	10.7600	0.000%	158	181	-5.948%
2024-11-21	10.8000	10.8000	10.7600	10.7600	+1.033%	100	76	-5.948%
2024-11-20	10.6500	10.6500	10.6500	10.6500	-0.653%	1	76	-4.977%
2024-11-19	10.7200	10.7200	10.7200	10.7200	+7.200%	10	118	-5.597%
2024-11-18	11.0000	11.0000	10.0000	10.0000	-4.762%	44	108	+1.200%
2024-11-13	10.5000	10.5000	10.5000	10.5000	-1.223%	30	67	-3.619%
2024-11-12	10.7700	10.7700	10.5000	10.6300	+1.238%	31	37	-4.798%
2024-11-11	10.3900	10.5000	10.1000	10.5000	-0.943%	7	7	-3.619%
2024-11-08	10.5500	10.6000	10.5500	10.6000	-14.378%	4	4	-4.528%
2024-10-25	12.3800	12.3800	12.3800	12.3800	-7.474%	2	2	-18.255%
2024-10-11	13.3800	13.3800	13.3800	13.3800	+0.602%	2	2	-24.365%
2024-09-18	13.3000	13.3000	13.3000	13.3000	0.000%	1	1	-23.910%

.dark-mode .GfzZ3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfzZ3g{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P20TSLL Jan 15 2027 20.00 Put (TSLL270115P00020000)option OPRA

TSLL20270115P20
TSLL Jan 15 2027 20.00 Put (TSLL270115P00020000)
option OPRA