Dark

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

EOD

Jun 29, 2026

0.2900-21.622%(-0.0800)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2900	0.2900	0.2900	0.2900	-21.622%	51	6,137	0.000%
2026-06-25	0.3700	0.3700	0.3700	0.3700	+12.121%	1	6,136	-21.622%
2026-06-23	0.3600	0.3600	0.3300	0.3300	-5.714%	11	6,135	-12.121%
2026-06-18	0.3200	0.3500	0.3200	0.3500	+2.941%	4	6,140	-17.143%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-2.857%	1	6,140	-14.706%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-12.500%	2	6,141	-17.143%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-2.439%	3	6,141	-27.500%
2026-06-10	0.4100	0.4100	0.4100	0.4100	+7.895%	6	6,144	-29.268%
2026-06-09	0.3500	0.3800	0.3500	0.3800	+8.571%	11	6,140	-23.684%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-14.634%	3	6,130	-17.143%
2026-06-05	0.3300	0.4100	0.3300	0.4100	+36.667%	1,011	6,129	-29.268%
2026-06-04	0.2900	0.3000	0.2900	0.3000	+3.448%	2	5,133	-3.333%
2026-06-03	0.2800	0.2900	0.2800	0.2900	-9.375%	2	5,133	0.000%
2026-06-02	0.3000	0.3200	0.3000	0.3200	+6.667%	6	5,134	-9.375%
2026-06-01	0.2900	0.3100	0.2900	0.3000	-3.226%	15	5,139	-3.333%
2026-05-28	0.3100	0.3100	0.3000	0.3100	0.000%	56	5,139	-6.452%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-3.125%	103	5,190	-6.452%
2026-05-26	0.3200	0.3200	0.3200	0.3200	-13.514%	70	5,293	-9.375%
2026-05-22	0.3700	0.3700	0.3700	0.3700	+2.778%	1	5,334	-21.622%
2026-05-21	0.3600	0.3600	0.3600	0.3600	+5.882%	400	5,335	-19.444%
2026-05-20	0.3500	0.3500	0.3400	0.3400	-10.526%	4	5,335	-14.706%
2026-05-19	0.3800	0.3800	0.3800	0.3800	+8.571%	6	5,735	-23.684%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+9.375%	7	5,735	-17.143%
2026-05-15	0.3100	0.3200	0.3100	0.3200	-3.030%	3	5,735	-9.375%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-2.941%	1	5,737	-12.121%
2026-05-13	0.2900	0.3400	0.2900	0.3400	+6.250%	24	5,737	-14.706%
2026-05-12	0.3100	0.3400	0.3100	0.3200	+3.226%	3	5,737	-9.375%
2026-05-11	0.3000	0.3200	0.3000	0.3100	-11.429%	227	5,737	-6.452%
2026-05-08	0.3300	0.3500	0.3000	0.3500	+2.941%	75	5,887	-17.143%
2026-05-07	0.3500	0.3600	0.3400	0.3400	-12.821%	139	5,863	-14.706%
2026-05-05	0.4200	0.4200	0.3900	0.3900	-7.143%	20	5,941	-25.641%
2026-05-04	0.3900	0.4200	0.3900	0.4200	+13.514%	62	5,960	-30.952%
2026-05-01	0.4000	0.4200	0.3700	0.3700	-11.905%	292	6,124	-21.622%
2026-04-30	0.4300	0.4300	0.4100	0.4200	-2.326%	16	6,124	-30.952%
2026-04-29	0.4300	0.4300	0.4300	0.4300	0.000%	1	6,130	-32.558%
2026-04-28	0.4100	0.4300	0.4100	0.4300	-8.511%	4	6,129	-32.558%
2026-04-27	0.4700	0.4700	0.4700	0.4700	+6.818%	15	6,131	-38.298%
2026-04-24	0.4900	0.4900	0.4300	0.4400	-2.222%	109	6,140	-34.091%
2026-04-23	0.4800	0.4800	0.4500	0.4500	0.000%	16	6,043	-35.556%
2026-04-22	0.4300	0.4500	0.4300	0.4500	0.000%	36	6,048	-35.556%
2026-04-21	0.4400	0.4500	0.4400	0.4500	+4.651%	3	6,026	-35.556%
2026-04-17	0.4500	0.4600	0.4100	0.4300	-12.245%	102	6,026	-32.558%
2026-04-16	0.5700	0.5700	0.4600	0.4900	+8.889%	80	6,017	-40.816%
2026-04-15	0.5400	0.5400	0.4500	0.4500	-15.094%	449	5,993	-35.556%
2026-04-14	0.5700	0.5700	0.5300	0.5300	-10.169%	35	5,698	-45.283%
2026-04-13	0.6500	0.6500	0.5700	0.5900	-7.813%	392	5,471	-50.847%
2026-04-10	0.7000	0.7000	0.6100	0.6400	-7.246%	109	5,471	-54.688%
2026-04-09	0.7400	0.7500	0.6900	0.6900	-5.479%	46	5,471	-57.971%
2026-04-08	0.6600	0.7300	0.6400	0.7300	+14.063%	79	5,427	-60.274%
2026-04-07	0.7300	0.8000	0.6400	0.6400	-9.859%	59	5,379	-54.688%
2026-04-06	0.6300	0.7300	0.6300	0.7100	+4.412%	28	5,335	-59.155%
2026-04-02	0.6400	0.7000	0.6200	0.6800	+17.241%	105	5,269	-57.353%
2026-04-01	0.6000	0.6000	0.5700	0.5800	-6.452%	40	5,269	-50.000%
2026-03-31	0.6500	0.6500	0.6200	0.6200	-8.824%	403	5,277	-53.226%
2026-03-30	0.6600	0.6800	0.6300	0.6800	-1.449%	197	4,878	-57.353%
2026-03-27	0.6700	0.6900	0.6700	0.6900	+11.290%	23	4,814	-57.971%
2026-03-26	0.6200	0.6200	0.6200	0.6200	+16.981%	12	4,797	-53.226%
2026-03-25	0.5300	0.5300	0.5300	0.5300	-3.636%	3	4,786	-45.283%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-1.786%	5	4,788	-47.273%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-12.500%	1	4,783	-48.214%
2026-03-20	0.5800	0.6400	0.5800	0.6400	+10.345%	157	4,782	-54.688%
2026-03-19	0.5900	0.5900	0.5800	0.5800	+16.000%	4	4,713	-50.000%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-3.846%	2	4,713	-42.000%
2026-03-17	0.5200	0.5200	0.5200	0.5200	-7.143%	20	4,715	-44.231%
2026-03-16	0.5600	0.5600	0.5600	0.5600	-1.754%	20	4,715	-48.214%
2026-03-13	0.5700	0.6000	0.5700	0.5700	+1.786%	221	4,702	-49.123%
2026-03-12	0.5600	0.5600	0.5600	0.5600	+3.704%	1	4,481	-48.214%
2026-03-11	0.5400	0.5400	0.5400	0.5400	-5.263%	5	4,480	-46.296%
2026-03-10	0.5700	0.5700	0.5700	0.5700	-5.000%	30	4,475	-49.123%
2026-03-09	0.6200	0.6200	0.6000	0.6000	+11.111%	3	4,445	-51.667%
2026-03-05	0.5400	0.5400	0.5400	0.5400	+3.846%	3	4,443	-46.296%
2026-03-02	0.5800	0.5900	0.5100	0.5200	+6.122%	8	4,440	-44.231%
2026-02-27	0.5000	0.5000	0.4900	0.4900	-5.769%	560	4,435	-40.816%
2026-02-26	0.5000	0.5700	0.5000	0.5200	+4.000%	6	3,906	-44.231%
2026-02-25	0.5200	0.5200	0.4900	0.5000	-12.281%	28	3,902	-42.000%
2026-02-23	0.5200	0.6000	0.5200	0.5700	+9.615%	181	3,902	-49.123%
2026-02-20	0.5300	0.5300	0.5000	0.5200	0.000%	25	3,812	-44.231%
2026-02-19	0.5200	0.5600	0.5200	0.5200	-1.887%	7	3,797	-44.231%
2026-02-18	0.5300	0.5300	0.5300	0.5300	-3.636%	2	3,790	-45.283%
2026-02-17	0.5500	0.6100	0.5100	0.5500	-1.786%	192	3,788	-47.273%
2026-02-13	0.5100	0.5600	0.5100	0.5600	+5.660%	2	3,700	-48.214%
2026-02-12	0.5200	0.5600	0.5200	0.5300	+6.000%	22	3,700	-45.283%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,718	-42.000%
2026-02-10	0.5100	0.5100	0.5000	0.5000	-9.091%	123	3,718	-42.000%
2026-02-09	0.5000	0.5600	0.5000	0.5500	-5.172%	63	3,680	-47.273%
2026-02-06	0.5600	0.5900	0.5300	0.5800	+1.754%	157	3,667	-50.000%
2026-02-05	0.6000	0.7000	0.5700	0.5700	-1.724%	43	3,527	-49.123%
2026-02-04	0.5500	0.6000	0.5400	0.5800	+11.538%	249	3,484	-50.000%
2026-02-03	0.5700	0.5700	0.5200	0.5200	+4.000%	4	3,349	-44.231%
2026-02-02	0.5400	0.5400	0.5000	0.5000	-3.846%	32	3,346	-42.000%
2026-01-30	0.5300	0.5300	0.5200	0.5200	-5.455%	4	3,314	-44.231%
2026-01-29	0.5200	0.5500	0.4900	0.5500	+14.583%	28	3,313	-47.273%
2026-01-28	0.5000	0.5500	0.4700	0.4800	-4.000%	111	3,305	-39.583%
2026-01-27	0.6600	0.6600	0.5000	0.5000	0.000%	11	3,196	-42.000%
2026-01-26	0.4800	0.5200	0.4800	0.5000	-23.077%	20	3,186	-42.000%
2026-01-23	0.6500	0.6500	0.6500	0.6500	+30.000%	1	3,172	-55.385%
2026-01-22	0.5200	0.5200	0.5000	0.5000	-12.281%	52	3,172	-42.000%
2026-01-20	0.5500	0.5700	0.4900	0.5700	+9.615%	338	3,122	-49.123%
2026-01-16	0.5400	0.5600	0.5200	0.5200	-7.143%	27	3,187	-44.231%
2026-01-15	0.3700	0.5700	0.3700	0.5600	+3.704%	5	3,187	-48.214%
2026-01-14	0.5300	0.5500	0.4800	0.5400	+3.846%	21	3,184	-46.296%
2026-01-13	0.4800	0.5200	0.4800	0.5200	+1.961%	88	3,164	-44.231%
2026-01-12	0.4900	0.5100	0.4900	0.5100	-12.069%	50	3,084	-43.137%
2026-01-09	0.5800	0.5800	0.5800	0.5800	-6.452%	1	3,034	-50.000%
2026-01-08	0.5800	0.6200	0.5700	0.6200	+3.333%	320	3,034	-53.226%
2026-01-07	0.6100	0.6100	0.5900	0.6000	0.000%	125	2,717	-51.667%
2026-01-06	0.5500	0.6600	0.5500	0.6000	+11.111%	625	2,592	-51.667%
2026-01-05	0.5800	0.6000	0.5100	0.5400	-11.475%	46	1,995	-46.296%
2026-01-02	0.6000	0.6100	0.5800	0.6100	+1.667%	119	1,990	-52.459%
2025-12-31	0.6000	0.6200	0.5500	0.6000	+9.091%	318	1,695	-51.667%
2025-12-30	0.6100	0.6100	0.5000	0.5500	0.000%	267	1,695	-47.273%
2025-12-29	0.6000	0.6000	0.4100	0.5500	0.000%	224	1,445	-47.273%
2025-12-26	0.5400	0.5600	0.5400	0.5500	-1.786%	118	1,233	-47.273%
2025-12-24	0.6000	0.6000	0.5300	0.5600	+5.660%	512	648	-48.214%
2025-12-23	0.5700	0.5700	0.5300	0.5300	-10.169%	2	648	-45.283%
2025-12-22	0.5800	0.5900	0.5800	0.5900	+1.724%	101	647	-50.847%
2025-12-19	0.6200	0.6200	0.5800	0.5800	-6.452%	2	624	-50.000%
2025-12-18	0.6700	0.7000	0.6200	0.6200	-7.463%	211	623	-53.226%
2025-12-17	0.5100	0.7400	0.5100	0.6700	-1.471%	256	423	-56.716%
2025-12-16	0.6700	0.8000	0.6100	0.6800	-4.225%	281	277	-57.353%
2025-12-15	0.6700	0.7100	0.6700	0.7100	-5.333%	10	29	-59.155%
2025-12-12	0.6600	0.7500	0.6600	0.7500	+5.634%	8	19	-61.333%
2025-12-11	0.6700	0.8000	0.6700	0.7100	-56.442%	12	12	-59.155%
2024-12-10	2.2700	2.2700	1.6300	1.6300	+8.667%	2	89	-82.209%
2024-12-05	1.5000	1.5000	1.5000	1.5000	+27.119%	1	90	-80.667%
2024-11-27	1.1800	1.1800	1.1800	1.1800	-9.231%	1	89	-75.424%
2024-11-26	1.3400	1.3500	1.2300	1.3000	-7.143%	7	89	-77.692%
2024-11-22	1.4000	1.4000	1.4000	1.4000	+0.719%	2	85	-79.286%
2024-11-12	1.3900	1.3900	1.3900	1.3900	-26.455%	1	85	-79.137%
2024-11-05	1.8900	1.8900	1.8900	1.8900	+6.180%	1	86	-84.656%
2024-10-29	1.7800	1.7800	1.7800	1.7800	+14.839%	1	86	-83.708%
2024-10-28	1.7500	1.7500	1.5500	1.5500	-20.918%	9	86	-81.290%
2024-10-24	1.8100	1.9600	1.8000	1.9600	-2.970%	6	94	-85.204%
2024-10-23	2.0800	2.0800	2.0200	2.0200	-0.493%	6	100	-85.644%
2024-10-18	2.0400	2.0400	2.0300	2.0300	-1.932%	24	94	-85.714%
2024-10-15	2.0500	2.0700	2.0500	2.0700	-0.481%	8	92	-85.990%
2024-10-14	2.0300	2.1000	2.0300	2.0800	0.000%	24	84	-86.058%
2024-10-11	2.0700	2.1100	2.0600	2.0800	+4.000%	124	70	-86.058%
2024-10-10	2.0000	2.0000	2.0000	2.0000	+9.290%	2	8	-85.500%
2024-10-07	1.7500	1.8300	1.7500	1.8300	+1.105%	2	6	-84.153%
2024-10-04	1.8100	1.8100	1.8100	1.8100	-3.209%	2	4	-83.978%
2024-10-01	1.8700	1.8700	1.8700	1.8700	-6.965%	3	3	-84.492%
2024-09-26	1.2100	2.0100	1.2100	2.0100	+0.500%	4	5	-85.572%
2024-09-24	2.0000	2.0000	2.0000	2.0000	+4.712%	1	9	-85.500%
2024-09-20	2.0000	2.0000	1.9100	1.9100	0.000%	16	8	-84.817%

.dark-mode .tP74K0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tP74K0{ 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