Dark

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

EOD

Aug 13, 2026

0.3500-18.605%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3900	0.3900	0.3500	0.3500	-18.605%	4	6,445	0.000%
2026-08-12	0.4300	0.4300	0.4200	0.4300	+2.381%	38	6,447	-18.605%
2026-08-11	0.4300	0.4400	0.4200	0.4200	-4.545%	306	6,439	-16.667%
2026-08-10	0.4400	0.4400	0.4400	0.4400	-16.981%	10	6,135	-20.455%
2026-08-07	0.5300	0.5300	0.4700	0.5300	-3.636%	40	6,125	-33.962%
2026-08-06	0.5400	0.5500	0.5400	0.5500	+1.852%	2	6,142	-36.364%
2026-08-05	0.5500	0.5500	0.5400	0.5400	+3.846%	15	6,142	-35.185%
2026-08-04	0.5300	0.5600	0.5100	0.5200	-5.455%	17	6,142	-32.692%
2026-08-03	0.6400	0.6400	0.4800	0.5500	-14.063%	125	6,143	-36.364%
2026-07-31	0.6800	0.6800	0.6100	0.6400	-8.571%	17	6,263	-45.313%
2026-07-29	0.7400	0.7800	0.6800	0.7000	0.000%	22	6,274	-50.000%
2026-07-28	0.7100	0.7700	0.6800	0.7000	+7.692%	919	6,263	-50.000%
2026-07-27	0.6400	0.7100	0.6200	0.6500	-8.451%	7	6,866	-46.154%
2026-07-24	0.5700	0.7200	0.5700	0.7100	+14.516%	668	6,763	-50.704%
2026-07-23	0.4000	0.6300	0.3800	0.6200	+106.667%	119	6,152	-43.548%
2026-07-22	0.2900	0.3000	0.2900	0.3000	0.000%	6	6,096	+16.667%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+15.385%	2	6,091	+16.667%
2026-07-15	0.2900	0.2900	0.2500	0.2600	+13.043%	7	6,093	+34.615%
2026-07-13	0.2900	0.2900	0.2300	0.2300	0.000%	3	6,095	+52.174%
2026-07-10	0.2300	0.2300	0.2300	0.2300	0.000%	1	6,097	+52.174%
2026-07-09	0.2300	0.2300	0.2300	0.2300	-23.333%	2	6,097	+52.174%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+11.111%	3	6,099	+16.667%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-6.897%	58	6,100	+29.630%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-3.333%	5	6,100	+20.690%
2026-07-02	0.2500	0.3100	0.2500	0.3000	+3.448%	38	6,130	+16.667%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+16.000%	1	6,130	+20.690%
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	+20.690%
2026-06-25	0.3700	0.3700	0.3700	0.3700	+12.121%	1	6,136	-5.405%
2026-06-23	0.3600	0.3600	0.3300	0.3300	-5.714%	11	6,135	+6.061%
2026-06-18	0.3200	0.3500	0.3200	0.3500	+2.941%	4	6,140	0.000%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-2.857%	1	6,140	+2.941%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-12.500%	2	6,141	0.000%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-2.439%	3	6,141	-12.500%
2026-06-10	0.4100	0.4100	0.4100	0.4100	+7.895%	6	6,144	-14.634%
2026-06-09	0.3500	0.3800	0.3500	0.3800	+8.571%	11	6,140	-7.895%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-14.634%	3	6,130	0.000%
2026-06-05	0.3300	0.4100	0.3300	0.4100	+36.667%	1,011	6,129	-14.634%
2026-06-04	0.2900	0.3000	0.2900	0.3000	+3.448%	2	5,133	+16.667%
2026-06-03	0.2800	0.2900	0.2800	0.2900	-9.375%	2	5,133	+20.690%
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	+16.667%
2026-05-28	0.3100	0.3100	0.3000	0.3100	0.000%	56	5,139	+12.903%
2026-05-27	0.3100	0.3100	0.3100	0.3100	-3.125%	103	5,190	+12.903%
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	-5.405%
2026-05-21	0.3600	0.3600	0.3600	0.3600	+5.882%	400	5,335	-2.778%
2026-05-20	0.3500	0.3500	0.3400	0.3400	-10.526%	4	5,335	+2.941%
2026-05-19	0.3800	0.3800	0.3800	0.3800	+8.571%	6	5,735	-7.895%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+9.375%	7	5,735	0.000%
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	+6.061%
2026-05-13	0.2900	0.3400	0.2900	0.3400	+6.250%	24	5,737	+2.941%
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	+12.903%
2026-05-08	0.3300	0.3500	0.3000	0.3500	+2.941%	75	5,887	0.000%
2026-05-07	0.3500	0.3600	0.3400	0.3400	-12.821%	139	5,863	+2.941%
2026-05-05	0.4200	0.4200	0.3900	0.3900	-7.143%	20	5,941	-10.256%
2026-05-04	0.3900	0.4200	0.3900	0.4200	+13.514%	62	5,960	-16.667%
2026-05-01	0.4000	0.4200	0.3700	0.3700	-11.905%	292	6,124	-5.405%
2026-04-30	0.4300	0.4300	0.4100	0.4200	-2.326%	16	6,124	-16.667%
2026-04-29	0.4300	0.4300	0.4300	0.4300	0.000%	1	6,130	-18.605%
2026-04-28	0.4100	0.4300	0.4100	0.4300	-8.511%	4	6,129	-18.605%
2026-04-27	0.4700	0.4700	0.4700	0.4700	+6.818%	15	6,131	-25.532%
2026-04-24	0.4900	0.4900	0.4300	0.4400	-2.222%	109	6,140	-20.455%
2026-04-23	0.4800	0.4800	0.4500	0.4500	0.000%	16	6,043	-22.222%
2026-04-22	0.4300	0.4500	0.4300	0.4500	0.000%	36	6,048	-22.222%
2026-04-21	0.4400	0.4500	0.4400	0.4500	+4.651%	3	6,026	-22.222%
2026-04-17	0.4500	0.4600	0.4100	0.4300	-12.245%	102	6,026	-18.605%
2026-04-16	0.5700	0.5700	0.4600	0.4900	+8.889%	80	6,017	-28.571%
2026-04-15	0.5400	0.5400	0.4500	0.4500	-15.094%	449	5,993	-22.222%
2026-04-14	0.5700	0.5700	0.5300	0.5300	-10.169%	35	5,698	-33.962%
2026-04-13	0.6500	0.6500	0.5700	0.5900	-7.813%	392	5,471	-40.678%
2026-04-10	0.7000	0.7000	0.6100	0.6400	-7.246%	109	5,471	-45.313%
2026-04-09	0.7400	0.7500	0.6900	0.6900	-5.479%	46	5,471	-49.275%
2026-04-08	0.6600	0.7300	0.6400	0.7300	+14.063%	79	5,427	-52.055%
2026-04-07	0.7300	0.8000	0.6400	0.6400	-9.859%	59	5,379	-45.313%
2026-04-06	0.6300	0.7300	0.6300	0.7100	+4.412%	28	5,335	-50.704%
2026-04-02	0.6400	0.7000	0.6200	0.6800	+17.241%	105	5,269	-48.529%
2026-04-01	0.6000	0.6000	0.5700	0.5800	-6.452%	40	5,269	-39.655%
2026-03-31	0.6500	0.6500	0.6200	0.6200	-8.824%	403	5,277	-43.548%
2026-03-30	0.6600	0.6800	0.6300	0.6800	-1.449%	197	4,878	-48.529%
2026-03-27	0.6700	0.6900	0.6700	0.6900	+11.290%	23	4,814	-49.275%
2026-03-26	0.6200	0.6200	0.6200	0.6200	+16.981%	12	4,797	-43.548%
2026-03-25	0.5300	0.5300	0.5300	0.5300	-3.636%	3	4,786	-33.962%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-1.786%	5	4,788	-36.364%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-12.500%	1	4,783	-37.500%
2026-03-20	0.5800	0.6400	0.5800	0.6400	+10.345%	157	4,782	-45.313%
2026-03-19	0.5900	0.5900	0.5800	0.5800	+16.000%	4	4,713	-39.655%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-3.846%	2	4,713	-30.000%
2026-03-17	0.5200	0.5200	0.5200	0.5200	-7.143%	20	4,715	-32.692%
2026-03-16	0.5600	0.5600	0.5600	0.5600	-1.754%	20	4,715	-37.500%
2026-03-13	0.5700	0.6000	0.5700	0.5700	+1.786%	221	4,702	-38.596%
2026-03-12	0.5600	0.5600	0.5600	0.5600	+3.704%	1	4,481	-37.500%
2026-03-11	0.5400	0.5400	0.5400	0.5400	-5.263%	5	4,480	-35.185%
2026-03-10	0.5700	0.5700	0.5700	0.5700	-5.000%	30	4,475	-38.596%
2026-03-09	0.6200	0.6200	0.6000	0.6000	+11.111%	3	4,445	-41.667%
2026-03-05	0.5400	0.5400	0.5400	0.5400	+3.846%	3	4,443	-35.185%
2026-03-02	0.5800	0.5900	0.5100	0.5200	+6.122%	8	4,440	-32.692%
2026-02-27	0.5000	0.5000	0.4900	0.4900	-5.769%	560	4,435	-28.571%
2026-02-26	0.5000	0.5700	0.5000	0.5200	+4.000%	6	3,906	-32.692%
2026-02-25	0.5200	0.5200	0.4900	0.5000	-12.281%	28	3,902	-30.000%
2026-02-23	0.5200	0.6000	0.5200	0.5700	+9.615%	181	3,902	-38.596%
2026-02-20	0.5300	0.5300	0.5000	0.5200	0.000%	25	3,812	-32.692%
2026-02-19	0.5200	0.5600	0.5200	0.5200	-1.887%	7	3,797	-32.692%
2026-02-18	0.5300	0.5300	0.5300	0.5300	-3.636%	2	3,790	-33.962%
2026-02-17	0.5500	0.6100	0.5100	0.5500	-1.786%	192	3,788	-36.364%
2026-02-13	0.5100	0.5600	0.5100	0.5600	+5.660%	2	3,700	-37.500%
2026-02-12	0.5200	0.5600	0.5200	0.5300	+6.000%	22	3,700	-33.962%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,718	-30.000%
2026-02-10	0.5100	0.5100	0.5000	0.5000	-9.091%	123	3,718	-30.000%
2026-02-09	0.5000	0.5600	0.5000	0.5500	-5.172%	63	3,680	-36.364%
2026-02-06	0.5600	0.5900	0.5300	0.5800	+1.754%	157	3,667	-39.655%
2026-02-05	0.6000	0.7000	0.5700	0.5700	-1.724%	43	3,527	-38.596%
2026-02-04	0.5500	0.6000	0.5400	0.5800	+11.538%	249	3,484	-39.655%
2026-02-03	0.5700	0.5700	0.5200	0.5200	+4.000%	4	3,349	-32.692%
2026-02-02	0.5400	0.5400	0.5000	0.5000	-3.846%	32	3,346	-30.000%
2026-01-30	0.5300	0.5300	0.5200	0.5200	-5.455%	4	3,314	-32.692%
2026-01-29	0.5200	0.5500	0.4900	0.5500	+14.583%	28	3,313	-36.364%
2026-01-28	0.5000	0.5500	0.4700	0.4800	-4.000%	111	3,305	-27.083%
2026-01-27	0.6600	0.6600	0.5000	0.5000	0.000%	11	3,196	-30.000%
2026-01-26	0.4800	0.5200	0.4800	0.5000	-23.077%	20	3,186	-30.000%
2026-01-23	0.6500	0.6500	0.6500	0.6500	+30.000%	1	3,172	-46.154%
2026-01-22	0.5200	0.5200	0.5000	0.5000	-12.281%	52	3,172	-30.000%
2026-01-20	0.5500	0.5700	0.4900	0.5700	+9.615%	338	3,122	-38.596%
2026-01-16	0.5400	0.5600	0.5200	0.5200	-7.143%	27	3,187	-32.692%
2026-01-15	0.3700	0.5700	0.3700	0.5600	+3.704%	5	3,187	-37.500%
2026-01-14	0.5300	0.5500	0.4800	0.5400	+3.846%	21	3,184	-35.185%
2026-01-13	0.4800	0.5200	0.4800	0.5200	+1.961%	88	3,164	-32.692%
2026-01-12	0.4900	0.5100	0.4900	0.5100	-12.069%	50	3,084	-31.373%
2026-01-09	0.5800	0.5800	0.5800	0.5800	-6.452%	1	3,034	-39.655%
2026-01-08	0.5800	0.6200	0.5700	0.6200	+3.333%	320	3,034	-43.548%
2026-01-07	0.6100	0.6100	0.5900	0.6000	0.000%	125	2,717	-41.667%
2026-01-06	0.5500	0.6600	0.5500	0.6000	+11.111%	625	2,592	-41.667%
2026-01-05	0.5800	0.6000	0.5100	0.5400	-11.475%	46	1,995	-35.185%
2026-01-02	0.6000	0.6100	0.5800	0.6100	+1.667%	119	1,990	-42.623%
2025-12-31	0.6000	0.6200	0.5500	0.6000	+9.091%	318	1,695	-41.667%
2025-12-30	0.6100	0.6100	0.5000	0.5500	0.000%	267	1,695	-36.364%
2025-12-29	0.6000	0.6000	0.4100	0.5500	0.000%	224	1,445	-36.364%
2025-12-26	0.5400	0.5600	0.5400	0.5500	-1.786%	118	1,233	-36.364%
2025-12-24	0.6000	0.6000	0.5300	0.5600	+5.660%	512	648	-37.500%
2025-12-23	0.5700	0.5700	0.5300	0.5300	-10.169%	2	648	-33.962%
2025-12-22	0.5800	0.5900	0.5800	0.5900	+1.724%	101	647	-40.678%
2025-12-19	0.6200	0.6200	0.5800	0.5800	-6.452%	2	624	-39.655%
2025-12-18	0.6700	0.7000	0.6200	0.6200	-7.463%	211	623	-43.548%
2025-12-17	0.5100	0.7400	0.5100	0.6700	-1.471%	256	423	-47.761%
2025-12-16	0.6700	0.8000	0.6100	0.6800	-4.225%	281	277	-48.529%
2025-12-15	0.6700	0.7100	0.6700	0.7100	-5.333%	10	29	-50.704%
2025-12-12	0.6600	0.7500	0.6600	0.7500	+5.634%	8	19	-53.333%
2025-12-11	0.6700	0.8000	0.6700	0.7100	-56.442%	12	12	-50.704%
2024-12-10	2.2700	2.2700	1.6300	1.6300	+8.667%	2	89	-78.528%
2024-12-05	1.5000	1.5000	1.5000	1.5000	+27.119%	1	90	-76.667%
2024-11-27	1.1800	1.1800	1.1800	1.1800	-9.231%	1	89	-70.339%
2024-11-26	1.3400	1.3500	1.2300	1.3000	-7.143%	7	89	-73.077%
2024-11-22	1.4000	1.4000	1.4000	1.4000	+0.719%	2	85	-75.000%
2024-11-12	1.3900	1.3900	1.3900	1.3900	-26.455%	1	85	-74.820%
2024-11-05	1.8900	1.8900	1.8900	1.8900	+6.180%	1	86	-81.481%
2024-10-29	1.7800	1.7800	1.7800	1.7800	+14.839%	1	86	-80.337%
2024-10-28	1.7500	1.7500	1.5500	1.5500	-20.918%	9	86	-77.419%
2024-10-24	1.8100	1.9600	1.8000	1.9600	-2.970%	6	94	-82.143%
2024-10-23	2.0800	2.0800	2.0200	2.0200	-0.493%	6	100	-82.673%
2024-10-18	2.0400	2.0400	2.0300	2.0300	-1.932%	24	94	-82.759%
2024-10-15	2.0500	2.0700	2.0500	2.0700	-0.481%	8	92	-83.092%
2024-10-14	2.0300	2.1000	2.0300	2.0800	0.000%	24	84	-83.173%
2024-10-11	2.0700	2.1100	2.0600	2.0800	+4.000%	124	70	-83.173%
2024-10-10	2.0000	2.0000	2.0000	2.0000	+9.290%	2	8	-82.500%
2024-10-07	1.7500	1.8300	1.7500	1.8300	+1.105%	2	6	-80.874%
2024-10-04	1.8100	1.8100	1.8100	1.8100	-3.209%	2	4	-80.663%
2024-10-01	1.8700	1.8700	1.8700	1.8700	-6.965%	3	3	-81.283%
2024-09-26	1.2100	2.0100	1.2100	2.0100	+0.500%	4	5	-82.587%
2024-09-24	2.0000	2.0000	2.0000	2.0000	+4.712%	1	9	-82.500%
2024-09-20	2.0000	2.0000	1.9100	1.9100	0.000%	16	8	-81.675%

.dark-mode .xf90g5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xf90g5{ 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