Dark

TSLL20270115P6
TSLL Jan 15 2027 6.00 Put (TSLL270115P00006000)
option OPRA

EOD

Sep 29, 2026

0.31000.000%(0.0000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3600	0.3100	0.3100	0.000%	24	1,888	0.000%
2026-09-28	0.2700	0.3200	0.2700	0.3100	+14.815%	18	1,868	0.000%
2026-09-25	0.2500	0.2700	0.2500	0.2700	+12.500%	8	1,860	+14.815%
2026-09-24	0.2600	0.2600	0.2300	0.2400	-29.412%	28	1,855	+29.167%
2026-09-23	0.2800	0.3400	0.2300	0.3400	+21.429%	15	1,834	-8.824%
2026-09-22	0.2800	0.2800	0.2800	0.2800	+3.704%	2	1,847	+10.714%
2026-09-21	0.2800	0.3000	0.2700	0.2700	-15.625%	103	1,849	+14.815%
2026-09-18	0.3400	0.3700	0.3100	0.3200	-5.882%	44	1,950	-3.125%
2026-09-17	0.3600	0.3600	0.3300	0.3400	-12.821%	7	1,930	-8.824%
2026-09-16	0.3800	0.3900	0.3800	0.3900	-2.500%	13	1,931	-20.513%
2026-09-15	0.3700	0.4000	0.3700	0.4000	+8.108%	2	1,932	-22.500%
2026-09-14	0.3700	0.3700	0.3700	0.3700	-2.632%	2	1,930	-16.216%
2026-09-11	0.3500	0.3800	0.3500	0.3800	0.000%	21	1,928	-18.421%
2026-09-10	0.3900	0.3900	0.3800	0.3800	+2.703%	105	1,947	-18.421%
2026-09-08	0.4000	0.4000	0.3700	0.3700	-13.953%	103	2,043	-16.216%
2026-09-04	0.4100	0.4500	0.4100	0.4300	+30.303%	229	2,210	-27.907%
2026-09-03	0.3800	0.3800	0.3300	0.3300	-31.250%	30	2,210	-6.061%
2026-09-02	0.4200	0.4800	0.4200	0.4800	+9.091%	3	2,239	-35.417%
2026-09-01	0.4300	0.4600	0.4300	0.4400	+12.821%	4	2,236	-29.545%
2026-08-31	0.5000	0.5000	0.3900	0.3900	-22.000%	33	2,232	-20.513%
2026-08-28	0.4500	0.5300	0.4500	0.5000	-9.091%	96	2,230	-38.000%
2026-08-26	0.5600	0.5600	0.5500	0.5500	+7.843%	10	2,174	-43.636%
2026-08-25	0.5300	0.5300	0.5100	0.5100	-3.774%	4	2,164	-39.216%
2026-08-24	0.5100	0.5300	0.5100	0.5300	+17.778%	11	2,168	-41.509%
2026-08-21	0.6200	0.6200	0.4500	0.4500	-26.230%	110	2,157	-31.111%
2026-08-20	0.5900	0.6100	0.5800	0.6100	-7.576%	28	2,244	-49.180%
2026-08-19	0.6000	0.6600	0.5700	0.6600	+1.538%	14	2,264	-53.030%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+3.175%	10	2,275	-52.308%
2026-08-17	0.6300	0.6300	0.6300	0.6300	0.000%	3	2,265	-50.794%
2026-08-14	0.5800	0.6600	0.5800	0.6300	-8.696%	251	2,262	-50.794%
2026-08-13	0.6900	0.6900	0.6900	0.6900	-10.390%	2	2,373	-55.072%
2026-08-12	0.6900	0.7900	0.6900	0.7700	+1.316%	266	2,375	-59.740%
2026-08-11	0.7700	0.7700	0.7400	0.7600	-3.797%	28	2,189	-59.211%
2026-08-10	0.8500	0.8500	0.7900	0.7900	-7.059%	16	2,207	-60.759%
2026-08-07	0.9000	0.9000	0.8400	0.8500	-9.574%	66	2,217	-63.529%
2026-08-06	0.9600	0.9600	0.9400	0.9400	+8.046%	25	2,167	-67.021%
2026-08-04	0.9400	0.9400	0.8700	0.8700	-7.447%	31	2,145	-64.368%
2026-08-03	0.9500	0.9600	0.9300	0.9400	-14.545%	28	2,123	-67.021%
2026-07-31	1.2000	1.2000	1.0900	1.1000	+0.917%	39	2,123	-71.818%
2026-07-30	1.2100	1.2100	1.0900	1.0900	-12.097%	231	2,106	-71.560%
2026-07-29	1.1700	1.2700	1.1700	1.2400	+5.983%	5	1,876	-75.000%
2026-07-28	1.1700	1.1700	1.0400	1.1700	+2.632%	19	1,876	-73.504%
2026-07-27	1.1000	1.1400	1.1000	1.1400	+3.636%	3	1,857	-72.807%
2026-07-24	1.0500	1.1600	1.0000	1.1000	+17.021%	75	1,854	-71.818%
2026-07-23	0.6500	1.0500	0.6500	0.9400	+80.769%	178	1,779	-67.021%
2026-07-22	0.5200	0.5200	0.5200	0.5200	+8.333%	1	1,613	-40.385%
2026-07-21	0.5500	0.5500	0.4800	0.4800	-7.692%	11	1,612	-35.417%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+15.556%	50	1,603	-40.385%
2026-07-16	0.4300	0.4500	0.4300	0.4500	+15.385%	7	1,603	-31.111%
2026-07-15	0.3900	0.3900	0.3900	0.3900	-7.143%	100	1,598	-20.513%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-10.638%	1	1,498	-26.190%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-4.082%	2	1,499	-34.043%
2026-07-08	0.4900	0.4900	0.4900	0.4900	+22.500%	10	1,497	-36.735%
2026-07-06	0.4100	0.4100	0.4000	0.4000	-20.000%	2	1,487	-22.500%
2026-07-02	0.4000	0.5000	0.4000	0.5000	+42.857%	4	1,484	-38.000%
2026-07-01	0.4500	0.4500	0.3500	0.3500	-31.373%	14	1,484	-11.429%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-3.774%	1	1,487	-39.216%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-7.018%	2	1,488	-41.509%
2026-06-25	0.5900	0.5900	0.5700	0.5700	+23.913%	2	1,486	-45.614%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-16.364%	100	1,484	-32.609%
2026-06-23	0.5500	0.5500	0.5200	0.5500	+22.222%	300	1,384	-43.636%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,284	-31.111%
2026-06-18	0.4600	0.5300	0.4600	0.5300	+10.417%	300	886	-41.509%
2026-06-17	0.4900	0.4900	0.4600	0.4800	-7.692%	102	886	-35.417%
2026-06-15	0.5200	0.5200	0.5200	0.5200	+6.122%	1	886	-40.385%
2026-06-12	0.5100	0.5100	0.4900	0.4900	-18.333%	10	886	-36.735%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-7.692%	1	886	-48.333%
2026-06-10	0.6100	0.6500	0.6000	0.6500	+18.182%	8	887	-52.308%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+1.852%	5	879	-43.636%
2026-06-05	0.5400	0.5400	0.5400	0.5400	+1.887%	110	874	-42.593%
2026-06-04	0.5300	0.5300	0.5300	0.5300	+1.923%	2	774	-41.509%
2026-06-02	0.5200	0.5200	0.5200	0.5200	+10.638%	10	776	-40.385%
2026-06-01	0.4700	0.4700	0.4700	0.4700	+4.444%	1	776	-34.043%
2026-05-29	0.4500	0.4500	0.4500	0.4500	-4.255%	6	775	-31.111%
2026-05-28	0.4700	0.4700	0.4700	0.4700	+2.174%	1	781	-34.043%
2026-05-27	0.4400	0.4600	0.4400	0.4600	0.000%	2	780	-32.609%
2026-05-26	0.4600	0.4600	0.4600	0.4600	-14.815%	20	782	-32.609%
2026-05-22	0.4700	0.5400	0.4700	0.5400	-5.263%	2	762	-42.593%
2026-05-20	0.5700	0.5700	0.5700	0.5700	+3.636%	3	760	-45.614%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+3.774%	2	688	-43.636%
2026-05-18	0.5200	0.5400	0.5200	0.5300	+20.455%	107	688	-41.509%
2026-05-14	0.5200	0.5200	0.4400	0.4400	-10.204%	121	688	-29.545%
2026-05-13	0.5000	0.5000	0.4400	0.4900	+2.083%	9	607	-36.735%
2026-05-12	0.4900	0.4900	0.4800	0.4800	+6.667%	2	607	-35.417%
2026-05-11	0.5100	0.5100	0.4500	0.4500	-8.163%	54	607	-31.111%
2026-05-08	0.4700	0.4900	0.4700	0.4900	-5.769%	5	596	-36.735%
2026-05-07	0.5000	0.5200	0.5000	0.5200	-10.345%	32	599	-40.385%
2026-05-06	0.5800	0.5800	0.5800	0.5800	-4.918%	1	571	-46.552%
2026-05-04	0.6100	0.6100	0.6100	0.6100	-11.594%	1	572	-49.180%
2026-04-28	0.6800	0.6900	0.6800	0.6900	-9.211%	2	573	-55.072%
2026-04-27	0.7600	0.7600	0.7600	0.7600	+7.042%	2	573	-59.211%
2026-04-22	0.7100	0.7100	0.7100	0.7100	+1.429%	12	573	-56.338%
2026-04-21	0.6900	0.7000	0.6900	0.7000	+2.941%	21	564	-55.714%
2026-04-20	0.6600	0.6800	0.6600	0.6800	+7.937%	7	564	-54.412%
2026-04-17	0.6900	0.6900	0.6300	0.6300	-13.699%	2	559	-50.794%
2026-04-16	0.7300	0.7300	0.7300	0.7300	-14.118%	3	557	-57.534%
2026-04-15	0.8000	0.8600	0.7900	0.8500	0.000%	6	560	-63.529%
2026-04-14	0.8700	0.9100	0.8100	0.8500	-10.526%	61	556	-63.529%
2026-04-13	0.9400	0.9500	0.9400	0.9500	-3.061%	36	610	-67.368%
2026-04-10	0.9500	1.0000	0.9500	0.9800	-4.854%	12	610	-68.367%
2026-04-09	1.1000	1.1000	1.0100	1.0300	-6.364%	128	610	-69.903%
2026-04-08	0.9500	1.1000	0.9500	1.1000	+2.804%	20	557	-71.818%
2026-04-07	1.0600	1.1500	1.0600	1.0700	+0.943%	65	557	-71.028%
2026-04-06	0.9500	1.1900	0.9500	1.0600	+9.278%	116	498	-70.755%
2026-04-02	0.9600	0.9700	0.9600	0.9700	+18.293%	14	373	-68.041%
2026-04-01	0.8200	0.8200	0.8200	0.8200	-13.684%	10	373	-62.195%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+2.151%	1	363	-67.368%
2026-03-30	0.9300	0.9300	0.9300	0.9300	+3.333%	10	362	-66.667%
2026-03-27	0.9700	1.0100	0.9000	0.9000	+15.385%	28	362	-65.556%
2026-03-25	0.7800	0.7800	0.7700	0.7800	-8.235%	50	340	-60.256%
2026-03-24	0.8500	0.8500	0.8400	0.8500	+4.938%	21	360	-63.529%
2026-03-23	0.8100	0.8100	0.8100	0.8100	-16.495%	100	355	-61.728%
2026-03-20	0.8400	0.9700	0.8400	0.9700	+15.476%	17	255	-68.041%
2026-03-19	0.8400	0.8400	0.8400	0.8400	0.000%	1	238	-63.095%
2026-03-16	0.8400	0.8400	0.8400	0.8400	0.000%	1	237	-63.095%
2026-03-09	0.8400	0.8400	0.8400	0.8400	0.000%	20	237	-63.095%
2026-03-06	0.8100	0.8400	0.8100	0.8400	+6.329%	167	217	-63.095%
2026-03-05	0.7900	0.7900	0.7900	0.7900	-53.529%	50	50	-60.759%
2024-12-11	1.7000	1.7000	1.7000	1.7000	0.000%	20	612	-81.765%
2024-12-10	2.0400	2.0400	1.6000	1.7000	+3.659%	12	592	-81.765%
2024-12-09	1.9000	1.9000	1.6300	1.6400	+1.863%	17	590	-81.098%
2024-12-06	1.8000	1.8000	1.6100	1.6100	-45.051%	22	573	-80.745%
2024-12-05	1.7500	2.9300	1.7500	2.9300	+64.607%	60	562	-89.420%
2024-12-03	1.7800	1.7800	1.7800	1.7800	+1.714%	20	512	-82.584%
2024-11-29	1.7500	1.7500	1.7500	1.7500	+3.550%	202	512	-82.286%
2024-11-27	1.6900	1.6900	1.6900	1.6900	-3.429%	10	402	-81.657%
2024-11-26	1.7500	1.7500	1.7500	1.7500	-2.778%	1	402	-82.286%
2024-11-22	1.8000	1.8000	1.8000	1.8000	+5.882%	2	402	-82.778%
2024-11-19	1.4500	1.7000	1.4500	1.7000	+28.788%	120	401	-81.765%
2024-11-14	1.3200	1.3200	1.3200	1.3200	-18.519%	1	381	-76.515%
2024-11-11	1.6500	1.6500	1.6200	1.6200	+1.250%	2	380	-80.864%
2024-11-08	1.5800	1.6000	1.5800	1.6000	-20.000%	20	380	-80.625%
2024-11-06	2.0000	2.0000	2.0000	2.0000	-8.676%	10	371	-84.500%
2024-11-05	2.1900	2.1900	2.1900	2.1900	-4.367%	1	381	-85.845%
2024-10-31	2.2800	2.4000	2.2800	2.2900	+1.778%	6	381	-86.463%
2024-10-28	2.2500	2.2500	2.2500	2.2500	-3.846%	8	377	-86.222%
2024-10-24	2.4100	2.4100	2.2000	2.3400	-6.400%	106	385	-86.752%
2024-10-22	2.7400	2.7400	2.5000	2.5000	-6.367%	9	288	-87.600%
2024-10-21	2.5000	2.6700	2.5000	2.6700	+1.136%	2	282	-88.390%
2024-10-18	2.6400	2.6400	2.6400	2.6400	+0.763%	2	280	-88.258%
2024-10-16	2.6100	2.6200	2.6100	2.6200	-4.029%	8	281	-88.168%
2024-10-15	2.7000	2.7300	2.7000	2.7300	0.000%	11	273	-88.645%
2024-10-14	2.6500	2.7300	2.6500	2.7300	-0.727%	52	262	-88.645%
2024-10-11	2.7200	2.8200	2.7200	2.7500	0.000%	422	211	-88.727%

.dark-mode .NWG0yp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWG0yp{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P6TSLL Jan 15 2027 6.00 Put (TSLL270115P00006000)option OPRA

TSLL20270115P6
TSLL Jan 15 2027 6.00 Put (TSLL270115P00006000)
option OPRA