Dark

TSLL20270115P5
TSLL Jan 15 2027 5.00 Put (TSLL270115P00005000)
option OPRA

EOD

Sep 29, 2026

0.15000.000%(0.0000)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.2000	0.1500	0.1500	0.000%	210	5,560	0.000%
2026-09-28	0.1500	0.1500	0.1500	0.1500	+7.143%	2	5,754	0.000%
2026-09-25	0.1300	0.1400	0.1300	0.1400	+7.692%	12	5,753	+7.143%
2026-09-24	0.1200	0.1300	0.1200	0.1300	0.000%	4	5,760	+15.385%
2026-09-23	0.1500	0.1500	0.1200	0.1300	0.000%	8	5,763	+15.385%
2026-09-22	0.1300	0.1300	0.1300	0.1300	-7.143%	54	5,766	+15.385%
2026-09-21	0.1500	0.1500	0.1100	0.1400	-22.222%	70	5,820	+7.143%
2026-09-18	0.1800	0.1800	0.1800	0.1800	+5.882%	1	5,782	-16.667%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-19.048%	4	5,782	-11.765%
2026-09-16	0.2100	0.2100	0.2100	0.2100	+10.526%	1	5,781	-28.571%
2026-09-14	0.2000	0.2000	0.1900	0.1900	0.000%	16	5,782	-21.053%
2026-09-11	0.1900	0.2100	0.1900	0.1900	0.000%	12	5,797	-21.053%
2026-09-10	0.2100	0.2100	0.1900	0.1900	-9.524%	800	5,786	-21.053%
2026-09-09	0.2100	0.2100	0.2100	0.2100	+10.526%	2	6,374	-28.571%
2026-09-08	0.1900	0.1900	0.1900	0.1900	-17.391%	11	6,376	-21.053%
2026-09-04	0.2200	0.2300	0.2100	0.2300	+27.778%	24	6,364	-34.783%
2026-09-03	0.2000	0.2000	0.1700	0.1800	-18.182%	70	6,364	-16.667%
2026-09-02	0.2100	0.2200	0.2100	0.2200	+4.762%	21	6,421	-31.818%
2026-09-01	0.2300	0.2600	0.2100	0.2100	-4.545%	209	6,401	-28.571%
2026-08-31	0.2600	0.2600	0.2200	0.2200	-37.143%	10	6,403	-31.818%
2026-08-28	0.3300	0.3500	0.2600	0.3500	+20.690%	14	6,408	-57.143%
2026-08-26	0.3100	0.3200	0.2800	0.2900	+7.407%	31	6,403	-48.276%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-10.000%	5	6,389	-44.444%
2026-08-24	0.2900	0.3000	0.2600	0.3000	+20.000%	16	6,389	-50.000%
2026-08-21	0.3200	0.3200	0.2500	0.2500	-24.242%	54	6,383	-40.000%
2026-08-20	0.3300	0.3400	0.3300	0.3300	+3.125%	5	6,417	-54.545%
2026-08-19	0.3400	0.3400	0.3200	0.3200	+3.226%	2	6,418	-53.125%
2026-08-18	0.3700	0.3700	0.3100	0.3100	-11.429%	30	6,418	-51.613%
2026-08-17	0.3500	0.3500	0.3500	0.3500	0.000%	20	6,418	-57.143%
2026-08-14	0.3200	0.3600	0.3000	0.3500	0.000%	34	6,418	-57.143%
2026-08-13	0.3900	0.3900	0.3500	0.3500	-18.605%	4	6,445	-57.143%
2026-08-12	0.4300	0.4300	0.4200	0.4300	+2.381%	38	6,447	-65.116%
2026-08-11	0.4300	0.4400	0.4200	0.4200	-4.545%	306	6,439	-64.286%
2026-08-10	0.4400	0.4400	0.4400	0.4400	-16.981%	10	6,135	-65.909%
2026-08-07	0.5300	0.5300	0.4700	0.5300	-3.636%	40	6,125	-71.698%
2026-08-06	0.5400	0.5500	0.5400	0.5500	+1.852%	2	6,142	-72.727%
2026-08-05	0.5500	0.5500	0.5400	0.5400	+3.846%	15	6,142	-72.222%
2026-08-04	0.5300	0.5600	0.5100	0.5200	-5.455%	17	6,142	-71.154%
2026-08-03	0.6400	0.6400	0.4800	0.5500	-14.063%	125	6,143	-72.727%
2026-07-31	0.6800	0.6800	0.6100	0.6400	-8.571%	17	6,263	-76.563%
2026-07-29	0.7400	0.7800	0.6800	0.7000	0.000%	22	6,274	-78.571%
2026-07-28	0.7100	0.7700	0.6800	0.7000	+7.692%	919	6,263	-78.571%
2026-07-27	0.6400	0.7100	0.6200	0.6500	-8.451%	7	6,866	-76.923%
2026-07-24	0.5700	0.7200	0.5700	0.7100	+14.516%	668	6,763	-78.873%
2026-07-23	0.4000	0.6300	0.3800	0.6200	+106.667%	119	6,152	-75.806%
2026-07-22	0.2900	0.3000	0.2900	0.3000	0.000%	6	6,096	-50.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+15.385%	2	6,091	-50.000%
2026-07-15	0.2900	0.2900	0.2500	0.2600	+13.043%	7	6,093	-42.308%
2026-07-13	0.2900	0.2900	0.2300	0.2300	0.000%	3	6,095	-34.783%
2026-07-10	0.2300	0.2300	0.2300	0.2300	0.000%	1	6,097	-34.783%
2026-07-09	0.2300	0.2300	0.2300	0.2300	-23.333%	2	6,097	-34.783%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+11.111%	3	6,099	-50.000%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-6.897%	58	6,100	-44.444%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-3.333%	5	6,100	-48.276%
2026-07-02	0.2500	0.3100	0.2500	0.3000	+3.448%	38	6,130	-50.000%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+16.000%	1	6,130	-48.276%
2026-06-30	0.2800	0.2800	0.2500	0.2500	-13.793%	7	6,130	-40.000%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-21.622%	51	6,137	-48.276%
2026-06-25	0.3700	0.3700	0.3700	0.3700	+12.121%	1	6,136	-59.459%
2026-06-23	0.3600	0.3600	0.3300	0.3300	-5.714%	11	6,135	-54.545%
2026-06-18	0.3200	0.3500	0.3200	0.3500	+2.941%	4	6,140	-57.143%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-2.857%	1	6,140	-55.882%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-12.500%	2	6,141	-57.143%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-2.439%	3	6,141	-62.500%
2026-06-10	0.4100	0.4100	0.4100	0.4100	+7.895%	6	6,144	-63.415%
2026-06-09	0.3500	0.3800	0.3500	0.3800	+8.571%	11	6,140	-60.526%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-14.634%	3	6,130	-57.143%
2026-06-05	0.3300	0.4100	0.3300	0.4100	+36.667%	1,011	6,129	-63.415%
2026-06-04	0.2900	0.3000	0.2900	0.3000	+3.448%	2	5,133	-50.000%
2026-06-03	0.2800	0.2900	0.2800	0.2900	-9.375%	2	5,133	-48.276%
2026-06-02	0.3000	0.3200	0.3000	0.3200	+6.667%	6	5,134	-53.125%
2026-06-01	0.2900	0.3100	0.2900	0.3000	-3.226%	15	5,139	-50.000%
2026-05-28	0.3100	0.3100	0.3000	0.3100	0.000%	56	5,139	-51.613%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-3.125%	103	5,190	-51.613%
2026-05-26	0.3200	0.3200	0.3200	0.3200	-13.514%	70	5,293	-53.125%
2026-05-22	0.3700	0.3700	0.3700	0.3700	+2.778%	1	5,334	-59.459%
2026-05-21	0.3600	0.3600	0.3600	0.3600	+5.882%	400	5,335	-58.333%
2026-05-20	0.3500	0.3500	0.3400	0.3400	-10.526%	4	5,335	-55.882%
2026-05-19	0.3800	0.3800	0.3800	0.3800	+8.571%	6	5,735	-60.526%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+9.375%	7	5,735	-57.143%
2026-05-15	0.3100	0.3200	0.3100	0.3200	-3.030%	3	5,735	-53.125%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-2.941%	1	5,737	-54.545%
2026-05-13	0.2900	0.3400	0.2900	0.3400	+6.250%	24	5,737	-55.882%
2026-05-12	0.3100	0.3400	0.3100	0.3200	+3.226%	3	5,737	-53.125%
2026-05-11	0.3000	0.3200	0.3000	0.3100	-11.429%	227	5,737	-51.613%
2026-05-08	0.3300	0.3500	0.3000	0.3500	+2.941%	75	5,887	-57.143%
2026-05-07	0.3500	0.3600	0.3400	0.3400	-12.821%	139	5,863	-55.882%
2026-05-05	0.4200	0.4200	0.3900	0.3900	-7.143%	20	5,941	-61.538%
2026-05-04	0.3900	0.4200	0.3900	0.4200	+13.514%	62	5,960	-64.286%
2026-05-01	0.4000	0.4200	0.3700	0.3700	-11.905%	292	6,124	-59.459%
2026-04-30	0.4300	0.4300	0.4100	0.4200	-2.326%	16	6,124	-64.286%
2026-04-29	0.4300	0.4300	0.4300	0.4300	0.000%	1	6,130	-65.116%
2026-04-28	0.4100	0.4300	0.4100	0.4300	-8.511%	4	6,129	-65.116%
2026-04-27	0.4700	0.4700	0.4700	0.4700	+6.818%	15	6,131	-68.085%
2026-04-24	0.4900	0.4900	0.4300	0.4400	-2.222%	109	6,140	-65.909%
2026-04-23	0.4800	0.4800	0.4500	0.4500	0.000%	16	6,043	-66.667%
2026-04-22	0.4300	0.4500	0.4300	0.4500	0.000%	36	6,048	-66.667%
2026-04-21	0.4400	0.4500	0.4400	0.4500	+4.651%	3	6,026	-66.667%
2026-04-17	0.4500	0.4600	0.4100	0.4300	-12.245%	102	6,026	-65.116%
2026-04-16	0.5700	0.5700	0.4600	0.4900	+8.889%	80	6,017	-69.388%
2026-04-15	0.5400	0.5400	0.4500	0.4500	-15.094%	449	5,993	-66.667%
2026-04-14	0.5700	0.5700	0.5300	0.5300	-10.169%	35	5,698	-71.698%
2026-04-13	0.6500	0.6500	0.5700	0.5900	-7.813%	392	5,471	-74.576%
2026-04-10	0.7000	0.7000	0.6100	0.6400	-7.246%	109	5,471	-76.563%
2026-04-09	0.7400	0.7500	0.6900	0.6900	-5.479%	46	5,471	-78.261%
2026-04-08	0.6600	0.7300	0.6400	0.7300	+14.063%	79	5,427	-79.452%
2026-04-07	0.7300	0.8000	0.6400	0.6400	-9.859%	59	5,379	-76.563%
2026-04-06	0.6300	0.7300	0.6300	0.7100	+4.412%	28	5,335	-78.873%
2026-04-02	0.6400	0.7000	0.6200	0.6800	+17.241%	105	5,269	-77.941%
2026-04-01	0.6000	0.6000	0.5700	0.5800	-6.452%	40	5,269	-74.138%
2026-03-31	0.6500	0.6500	0.6200	0.6200	-8.824%	403	5,277	-75.806%
2026-03-30	0.6600	0.6800	0.6300	0.6800	-1.449%	197	4,878	-77.941%
2026-03-27	0.6700	0.6900	0.6700	0.6900	+11.290%	23	4,814	-78.261%
2026-03-26	0.6200	0.6200	0.6200	0.6200	+16.981%	12	4,797	-75.806%
2026-03-25	0.5300	0.5300	0.5300	0.5300	-3.636%	3	4,786	-71.698%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-1.786%	5	4,788	-72.727%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-12.500%	1	4,783	-73.214%
2026-03-20	0.5800	0.6400	0.5800	0.6400	+10.345%	157	4,782	-76.563%
2026-03-19	0.5900	0.5900	0.5800	0.5800	+16.000%	4	4,713	-74.138%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-3.846%	2	4,713	-70.000%
2026-03-17	0.5200	0.5200	0.5200	0.5200	-7.143%	20	4,715	-71.154%
2026-03-16	0.5600	0.5600	0.5600	0.5600	-1.754%	20	4,715	-73.214%
2026-03-13	0.5700	0.6000	0.5700	0.5700	+1.786%	221	4,702	-73.684%
2026-03-12	0.5600	0.5600	0.5600	0.5600	+3.704%	1	4,481	-73.214%
2026-03-11	0.5400	0.5400	0.5400	0.5400	-5.263%	5	4,480	-72.222%
2026-03-10	0.5700	0.5700	0.5700	0.5700	-5.000%	30	4,475	-73.684%
2026-03-09	0.6200	0.6200	0.6000	0.6000	+11.111%	3	4,445	-75.000%
2026-03-05	0.5400	0.5400	0.5400	0.5400	+3.846%	3	4,443	-72.222%
2026-03-02	0.5800	0.5900	0.5100	0.5200	+6.122%	8	4,440	-71.154%
2026-02-27	0.5000	0.5000	0.4900	0.4900	-5.769%	560	4,435	-69.388%
2026-02-26	0.5000	0.5700	0.5000	0.5200	+4.000%	6	3,906	-71.154%
2026-02-25	0.5200	0.5200	0.4900	0.5000	-12.281%	28	3,902	-70.000%
2026-02-23	0.5200	0.6000	0.5200	0.5700	+9.615%	181	3,902	-73.684%
2026-02-20	0.5300	0.5300	0.5000	0.5200	0.000%	25	3,812	-71.154%
2026-02-19	0.5200	0.5600	0.5200	0.5200	-1.887%	7	3,797	-71.154%
2026-02-18	0.5300	0.5300	0.5300	0.5300	-3.636%	2	3,790	-71.698%
2026-02-17	0.5500	0.6100	0.5100	0.5500	-1.786%	192	3,788	-72.727%
2026-02-13	0.5100	0.5600	0.5100	0.5600	+5.660%	2	3,700	-73.214%
2026-02-12	0.5200	0.5600	0.5200	0.5300	+6.000%	22	3,700	-71.698%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,718	-70.000%
2026-02-10	0.5100	0.5100	0.5000	0.5000	-9.091%	123	3,718	-70.000%
2026-02-09	0.5000	0.5600	0.5000	0.5500	-5.172%	63	3,680	-72.727%
2026-02-06	0.5600	0.5900	0.5300	0.5800	+1.754%	157	3,667	-74.138%
2026-02-05	0.6000	0.7000	0.5700	0.5700	-1.724%	43	3,527	-73.684%
2026-02-04	0.5500	0.6000	0.5400	0.5800	+11.538%	249	3,484	-74.138%
2026-02-03	0.5700	0.5700	0.5200	0.5200	+4.000%	4	3,349	-71.154%
2026-02-02	0.5400	0.5400	0.5000	0.5000	-3.846%	32	3,346	-70.000%
2026-01-30	0.5300	0.5300	0.5200	0.5200	-5.455%	4	3,314	-71.154%
2026-01-29	0.5200	0.5500	0.4900	0.5500	+14.583%	28	3,313	-72.727%
2026-01-28	0.5000	0.5500	0.4700	0.4800	-4.000%	111	3,305	-68.750%
2026-01-27	0.6600	0.6600	0.5000	0.5000	0.000%	11	3,196	-70.000%
2026-01-26	0.4800	0.5200	0.4800	0.5000	-23.077%	20	3,186	-70.000%
2026-01-23	0.6500	0.6500	0.6500	0.6500	+30.000%	1	3,172	-76.923%
2026-01-22	0.5200	0.5200	0.5000	0.5000	-12.281%	52	3,172	-70.000%
2026-01-20	0.5500	0.5700	0.4900	0.5700	+9.615%	338	3,122	-73.684%
2026-01-16	0.5400	0.5600	0.5200	0.5200	-7.143%	27	3,187	-71.154%
2026-01-15	0.3700	0.5700	0.3700	0.5600	+3.704%	5	3,187	-73.214%
2026-01-14	0.5300	0.5500	0.4800	0.5400	+3.846%	21	3,184	-72.222%
2026-01-13	0.4800	0.5200	0.4800	0.5200	+1.961%	88	3,164	-71.154%
2026-01-12	0.4900	0.5100	0.4900	0.5100	-12.069%	50	3,084	-70.588%
2026-01-09	0.5800	0.5800	0.5800	0.5800	-6.452%	1	3,034	-74.138%
2026-01-08	0.5800	0.6200	0.5700	0.6200	+3.333%	320	3,034	-75.806%
2026-01-07	0.6100	0.6100	0.5900	0.6000	0.000%	125	2,717	-75.000%
2026-01-06	0.5500	0.6600	0.5500	0.6000	+11.111%	625	2,592	-75.000%
2026-01-05	0.5800	0.6000	0.5100	0.5400	-11.475%	46	1,995	-72.222%
2026-01-02	0.6000	0.6100	0.5800	0.6100	+1.667%	119	1,990	-75.410%
2025-12-31	0.6000	0.6200	0.5500	0.6000	+9.091%	318	1,695	-75.000%
2025-12-30	0.6100	0.6100	0.5000	0.5500	0.000%	267	1,695	-72.727%
2025-12-29	0.6000	0.6000	0.4100	0.5500	0.000%	224	1,445	-72.727%
2025-12-26	0.5400	0.5600	0.5400	0.5500	-1.786%	118	1,233	-72.727%
2025-12-24	0.6000	0.6000	0.5300	0.5600	+5.660%	512	648	-73.214%
2025-12-23	0.5700	0.5700	0.5300	0.5300	-10.169%	2	648	-71.698%
2025-12-22	0.5800	0.5900	0.5800	0.5900	+1.724%	101	647	-74.576%
2025-12-19	0.6200	0.6200	0.5800	0.5800	-6.452%	2	624	-74.138%
2025-12-18	0.6700	0.7000	0.6200	0.6200	-7.463%	211	623	-75.806%
2025-12-17	0.5100	0.7400	0.5100	0.6700	-1.471%	256	423	-77.612%
2025-12-16	0.6700	0.8000	0.6100	0.6800	-4.225%	281	277	-77.941%
2025-12-15	0.6700	0.7100	0.6700	0.7100	-5.333%	10	29	-78.873%
2025-12-12	0.6600	0.7500	0.6600	0.7500	+5.634%	8	19	-80.000%
2025-12-11	0.6700	0.8000	0.6700	0.7100	-56.442%	12	12	-78.873%
2024-12-10	2.2700	2.2700	1.6300	1.6300	+8.667%	2	89	-90.798%
2024-12-05	1.5000	1.5000	1.5000	1.5000	+27.119%	1	90	-90.000%
2024-11-27	1.1800	1.1800	1.1800	1.1800	-9.231%	1	89	-87.288%
2024-11-26	1.3400	1.3500	1.2300	1.3000	-7.143%	7	89	-88.462%
2024-11-22	1.4000	1.4000	1.4000	1.4000	+0.719%	2	85	-89.286%
2024-11-12	1.3900	1.3900	1.3900	1.3900	-26.455%	1	85	-89.209%
2024-11-05	1.8900	1.8900	1.8900	1.8900	+6.180%	1	86	-92.063%
2024-10-29	1.7800	1.7800	1.7800	1.7800	+14.839%	1	86	-91.573%
2024-10-28	1.7500	1.7500	1.5500	1.5500	-20.918%	9	86	-90.323%
2024-10-24	1.8100	1.9600	1.8000	1.9600	-2.970%	6	94	-92.347%
2024-10-23	2.0800	2.0800	2.0200	2.0200	-0.493%	6	100	-92.574%
2024-10-18	2.0400	2.0400	2.0300	2.0300	-1.932%	24	94	-92.611%
2024-10-15	2.0500	2.0700	2.0500	2.0700	-0.481%	8	92	-92.754%
2024-10-14	2.0300	2.1000	2.0300	2.0800	0.000%	24	84	-92.788%
2024-10-11	2.0700	2.1100	2.0600	2.0800	+4.000%	124	70	-92.788%
2024-10-10	2.0000	2.0000	2.0000	2.0000	+9.290%	2	8	-92.500%
2024-10-07	1.7500	1.8300	1.7500	1.8300	+1.105%	2	6	-91.803%
2024-10-04	1.8100	1.8100	1.8100	1.8100	-3.209%	2	4	-91.713%
2024-10-01	1.8700	1.8700	1.8700	1.8700	-6.965%	3	3	-91.979%
2024-09-26	1.2100	2.0100	1.2100	2.0100	+0.500%	4	5	-92.537%
2024-09-24	2.0000	2.0000	2.0000	2.0000	+4.712%	1	9	-92.500%
2024-09-20	2.0000	2.0000	1.9100	1.9100	0.000%	16	8	-92.147%

.dark-mode .QJlf40{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJlf40{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P5TSLL Jan 15 2027 5.00 Put (TSLL270115P00005000)option OPRA

TSLL20270115P5
TSLL Jan 15 2027 5.00 Put (TSLL270115P00005000)
option OPRA