Dark

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

EOD

Jun 29, 2026

8.38-14.490%(-1.42)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.3800	8.3800	8.3800	8.3800	-14.490%	10	798	0.000%
2026-06-25	9.8000	9.8000	9.8000	9.8000	+0.102%	1	808	-14.490%
2026-06-24	9.7000	9.7900	9.7000	9.7900	+1.767%	7	808	-14.402%
2026-06-23	9.3000	9.6200	9.3000	9.6200	+12.515%	6	808	-12.890%
2026-06-15	8.5000	8.5500	8.5000	8.5500	-8.262%	19	827	-1.988%
2026-06-12	8.9000	9.3200	8.9000	9.3200	+2.418%	12	827	-10.086%
2026-06-11	9.5500	9.5500	9.1000	9.1000	+1.111%	8	827	-7.912%
2026-06-09	8.9000	9.1700	8.9000	9.0000	+5.882%	7	825	-6.889%
2026-06-08	8.4400	8.5000	8.4400	8.5000	-7.609%	5	818	-1.412%
2026-06-05	8.5000	9.2000	8.5000	9.2000	+11.922%	6	818	-8.913%
2026-06-04	8.2200	8.2200	8.2200	8.2200	+6.753%	1	813	+1.946%
2026-06-03	7.9500	7.9500	7.7000	7.7000	-4.348%	275	813	+8.831%
2026-06-01	7.9600	8.0500	7.9600	8.0500	+9.524%	11	901	+4.099%
2026-05-28	7.4000	7.4000	7.3500	7.3500	-1.210%	3	912	+14.014%
2026-05-27	7.4400	7.4400	7.4400	7.4400	-1.587%	5	913	+12.634%
2026-05-26	7.5600	7.5600	7.5600	7.5600	-3.694%	10	918	+10.847%
2026-05-22	7.8500	7.8500	7.8500	7.8500	-3.444%	2	928	+6.752%
2026-05-21	8.1300	8.1300	8.1300	8.1300	-2.635%	1	930	+3.075%
2026-05-20	8.6000	8.6200	8.1600	8.3500	+4.375%	20	930	+0.359%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+8.844%	1	945	+4.750%
2026-05-14	7.3500	7.3500	7.3500	7.3500	+0.685%	1	944	+14.014%
2026-05-13	7.3000	7.3000	7.3000	7.3000	-7.595%	1	945	+14.795%
2026-05-12	7.4000	7.9000	7.4000	7.9000	+8.966%	3	945	+6.076%
2026-05-11	7.4300	7.4300	7.2500	7.2500	-6.210%	33	945	+15.586%
2026-05-08	7.7400	7.8000	7.6700	7.7300	-7.976%	32	916	+8.409%
2026-05-07	8.2500	8.4000	8.2500	8.4000	-3.448%	31	942	-0.238%
2026-05-06	9.0000	9.0000	8.7000	8.7000	-0.571%	2	971	-3.678%
2026-05-05	8.7500	8.7500	8.7500	8.7500	-2.778%	1	973	-4.229%
2026-05-04	9.0000	9.0000	9.0000	9.0000	0.000%	1	972	-6.889%
2026-05-01	8.8900	9.0000	8.8900	9.0000	-9.091%	2	973	-6.889%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+2.062%	1	973	-15.354%
2026-04-24	9.4000	9.7000	9.4000	9.7000	+5.664%	25	972	-13.608%
2026-04-22	9.1600	9.1800	9.1600	9.1800	-1.502%	15	997	-8.715%
2026-04-21	9.3200	9.3200	9.3200	9.3200	+5.311%	1	1,013	-10.086%
2026-04-17	9.0000	9.1500	8.8500	8.8500	-7.233%	14	1,013	-5.311%
2026-04-16	9.4900	9.5400	9.4900	9.5400	+3.247%	2	1,025	-12.159%
2026-04-15	9.3500	9.3500	9.2000	9.2400	-7.600%	24	1,025	-9.307%
2026-04-14	10.1400	10.1400	9.9500	10.0000	-4.762%	7	1,042	-16.200%
2026-04-13	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,034	-20.190%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-2.778%	2	1,034	-20.190%
2026-04-09	10.8000	10.8000	10.8000	10.8000	-0.917%	8	1,034	-22.407%
2026-04-08	10.4000	10.9000	10.4000	10.9000	-0.183%	10	1,042	-23.119%
2026-04-07	10.7000	11.1600	10.7000	10.9200	+3.704%	160	1,035	-23.260%
2026-04-06	10.1000	10.7200	10.1000	10.5300	+3.235%	84	889	-20.418%
2026-04-02	10.0000	10.2000	9.8000	10.2000	+1.493%	93	770	-17.843%
2026-03-31	10.0700	10.0700	10.0500	10.0500	-3.365%	60	770	-16.617%
2026-03-30	10.1000	10.4000	10.0500	10.4000	+1.961%	97	790	-19.423%
2026-03-27	10.2000	10.3000	10.1500	10.2000	+7.368%	54	714	-17.843%
2026-03-23	9.0700	9.5000	9.0700	9.5000	-4.040%	24	671	-11.789%
2026-03-20	9.7500	10.0000	8.9100	9.9000	+4.211%	44	687	-15.354%
2026-03-19	9.5000	9.5000	9.5000	9.5000	+4.972%	1	647	-11.789%
2026-03-18	9.0500	9.0500	9.0500	9.0500	+1.117%	5	646	-7.403%
2026-03-13	9.1500	9.1500	8.9500	8.9500	+1.705%	6	641	-6.369%
2026-03-11	8.6700	8.8000	8.6700	8.8000	-7.368%	24	635	-4.773%
2026-03-09	9.3500	9.5000	9.3500	9.5000	+9.573%	6	656	-11.789%
2026-03-04	8.8300	8.8300	8.6700	8.6700	-6.270%	3	650	-3.345%
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	-9.892%
2026-02-27	8.9000	8.9000	8.7500	8.7500	+5.295%	6	619	-4.229%
2026-02-26	8.3100	8.3100	8.3100	8.3100	+3.875%	1	613	+0.842%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-9.091%	1	611	+4.750%
2026-02-24	8.8000	8.8000	8.8000	8.8000	+3.529%	100	611	-4.773%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-2.857%	1	524	-1.412%
2026-02-20	8.7500	8.7500	8.7500	8.7500	-1.796%	2	524	-4.229%
2026-02-19	9.0200	9.1100	8.6200	8.9100	+6.071%	7	526	-5.948%
2026-02-18	8.7500	8.7500	8.2700	8.4000	-4.000%	4	528	-0.238%
2026-02-17	8.8000	9.0000	8.7200	8.7500	+2.820%	30	527	-4.229%
2026-02-13	8.6900	8.7200	8.5100	8.5100	+2.284%	15	528	-1.528%
2026-02-12	8.0500	8.4800	8.0500	8.3200	-0.359%	9	528	+0.721%
2026-02-11	8.3500	8.3500	8.3500	8.3500	-0.595%	1	525	+0.359%
2026-02-10	8.4000	8.4000	8.4000	8.4000	-1.176%	1	524	-0.238%
2026-02-09	8.8300	8.8300	8.4900	8.5000	-3.955%	26	523	-1.412%
2026-02-06	8.8500	8.8500	8.8500	8.8500	-6.349%	15	537	-5.311%
2026-02-05	9.5000	9.6000	9.4500	9.4500	+5.587%	25	545	-11.323%
2026-02-04	8.4000	9.1000	8.4000	8.9500	+4.070%	26	545	-6.369%
2026-02-03	8.6500	8.8000	8.6000	8.6000	+2.625%	23	545	-2.558%
2026-02-02	8.3200	8.3800	8.3200	8.3800	+1.576%	15	546	0.000%
2026-01-30	8.1800	8.2500	8.1800	8.2500	-4.070%	7	537	+1.576%
2026-01-29	8.1500	8.6000	8.1500	8.6000	+4.878%	19	544	-2.558%
2026-01-28	8.3000	8.3000	8.2000	8.2000	-0.606%	12	529	+2.195%
2026-01-27	8.2000	8.2500	8.1000	8.2500	+1.227%	34	517	+1.576%
2026-01-26	7.9500	8.1500	7.9500	8.1500	+3.690%	25	509	+2.822%
2026-01-23	7.8000	7.8600	7.8000	7.8600	+0.512%	4	498	+6.616%
2026-01-22	8.0000	8.1500	7.8000	7.8200	-1.013%	54	495	+7.161%
2026-01-21	8.5500	8.5500	7.9000	7.9000	-7.602%	27	489	+6.076%
2026-01-20	8.4500	8.5500	8.4500	8.5500	+6.079%	34	483	-1.988%
2026-01-16	8.3000	8.4000	8.0600	8.0600	-0.861%	36	462	+3.970%
2026-01-15	8.1000	8.1500	8.0600	8.1300	-2.048%	16	462	+3.075%
2026-01-14	8.2900	8.3500	8.2500	8.3000	+3.106%	30	458	+0.964%
2026-01-13	7.9000	8.0500	7.9000	8.0500	+1.770%	4	453	+4.099%
2026-01-12	8.0000	8.0500	7.8500	7.9100	-2.225%	33	452	+5.942%
2026-01-09	8.4400	8.5000	8.0700	8.0900	-4.260%	22	440	+3.585%
2026-01-07	8.4000	8.6000	8.4000	8.4500	-1.744%	42	421	-0.828%
2026-01-06	8.2700	8.6300	8.2700	8.6000	+7.500%	12	390	-2.558%
2026-01-05	8.2500	8.2500	8.0000	8.0000	-4.762%	11	385	+4.750%
2026-01-02	8.0400	8.5500	7.8500	8.4000	+2.439%	35	379	-0.238%
2025-12-31	8.1000	8.2600	8.1000	8.2000	+0.861%	17	357	+2.195%
2025-12-30	7.9500	8.1300	7.9500	8.1300	+2.264%	26	357	+3.075%
2025-12-29	7.7500	8.0200	7.7500	7.9500	+3.922%	24	364	+5.409%
2025-12-26	7.4000	7.6500	7.4000	7.6500	+2.823%	10	351	+9.542%
2025-12-24	7.5500	7.5500	7.4400	7.4400	-0.800%	6	342	+12.634%
2025-12-23	7.5000	7.5500	7.0000	7.5000	+0.402%	6	342	+11.733%
2025-12-22	7.4000	7.4700	7.3300	7.4700	-4.598%	3	338	+12.182%
2025-12-18	8.0500	8.0500	7.8300	7.8300	-4.279%	11	336	+7.024%
2025-12-17	8.0700	8.1900	7.7000	8.1800	+1.741%	168	327	+2.445%
2025-12-16	8.1500	8.1500	8.0400	8.0400	+0.375%	4	257	+4.229%
2025-12-15	8.2500	8.2500	7.9000	8.0100	-8.037%	325	257	+4.619%
2025-12-12	8.5100	8.8000	8.5000	8.7100	+1.279%	45	60	-3.789%
2025-12-11	8.7300	8.7300	8.6000	8.6000	-8.802%	15	15	-2.558%
2024-12-11	9.3400	9.8400	9.3400	9.4300	-1.975%	6	178	-11.135%
2024-12-10	9.7300	10.0000	9.6200	9.6200	-5.686%	14	174	-12.890%
2024-12-09	9.7000	10.2100	9.7000	10.2000	-0.971%	46	182	-17.843%
2024-12-06	10.3200	10.3200	10.0000	10.3000	-0.483%	12	182	-18.641%
2024-12-05	9.9300	10.9000	9.9300	10.3500	-0.481%	23	179	-19.034%
2024-12-04	10.4000	10.4000	10.4000	10.4000	-0.952%	1	178	-19.423%
2024-12-03	10.5000	10.5000	10.5000	10.5000	+3.858%	1	177	-20.190%
2024-12-02	10.2000	10.3500	10.1100	10.1100	-5.953%	20	176	-17.112%
2024-11-26	10.7500	10.7500	10.7500	10.7500	-0.093%	1	180	-22.047%
2024-11-25	9.9800	10.9900	9.6800	10.7600	0.000%	158	181	-22.119%
2024-11-21	10.8000	10.8000	10.7600	10.7600	+1.033%	100	76	-22.119%
2024-11-20	10.6500	10.6500	10.6500	10.6500	-0.653%	1	76	-21.315%
2024-11-19	10.7200	10.7200	10.7200	10.7200	+7.200%	10	118	-21.828%
2024-11-18	11.0000	11.0000	10.0000	10.0000	-4.762%	44	108	-16.200%
2024-11-13	10.5000	10.5000	10.5000	10.5000	-1.223%	30	67	-20.190%
2024-11-12	10.7700	10.7700	10.5000	10.6300	+1.238%	31	37	-21.167%
2024-11-11	10.3900	10.5000	10.1000	10.5000	-0.943%	7	7	-20.190%
2024-11-08	10.5500	10.6000	10.5500	10.6000	-14.378%	4	4	-20.943%
2024-10-25	12.3800	12.3800	12.3800	12.3800	-7.474%	2	2	-32.310%
2024-10-11	13.3800	13.3800	13.3800	13.3800	+0.602%	2	2	-37.369%
2024-09-18	13.3000	13.3000	13.3000	13.3000	0.000%	1	1	-36.992%

.dark-mode .f209dY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f209dY{ 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