Dark

TSLL20270115P7
TSLL Jan 15 2027 7.00 Put (TSLL270115P00007000)
option OPRA

EOD

Aug 13, 2026

1.07-14.400%(-0.18)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2000	1.2000	1.0700	1.0700	-14.400%	30	2,212	0.000%
2026-08-12	1.1500	1.2600	1.1500	1.2500	+5.042%	104	2,207	-14.400%
2026-08-11	1.1600	1.2100	1.1600	1.1900	-2.459%	17	2,111	-10.084%
2026-08-10	1.2600	1.2600	1.2200	1.2200	-7.576%	2	2,102	-12.295%
2026-08-07	1.4000	1.4000	1.2600	1.3200	-9.589%	25	2,101	-18.939%
2026-08-06	1.5000	1.5000	1.4600	1.4600	+3.546%	14	2,101	-26.712%
2026-08-05	1.4000	1.4100	1.4000	1.4100	+0.714%	155	2,097	-24.113%
2026-08-04	1.4200	1.4200	1.3200	1.4000	-2.778%	40	2,057	-23.571%
2026-08-03	1.6300	1.7100	1.4000	1.4400	-13.253%	28	2,029	-25.694%
2026-07-31	1.7000	1.7000	1.6400	1.6600	+0.606%	24	2,046	-35.542%
2026-07-30	1.7300	1.7300	1.6500	1.6500	-8.333%	129	2,026	-35.152%
2026-07-29	1.7200	1.8000	1.6500	1.8000	+4.651%	27	1,907	-40.556%
2026-07-28	1.7400	1.7500	1.6300	1.7200	-1.714%	60	1,918	-37.791%
2026-07-27	1.5600	1.7500	1.5600	1.7500	+8.696%	47	1,892	-38.857%
2026-07-24	1.5000	1.7300	1.5000	1.6100	+5.921%	101	1,895	-33.540%
2026-07-23	0.9600	1.5200	0.9600	1.5200	+100.000%	376	1,830	-29.605%
2026-07-21	0.7600	0.7600	0.7600	0.7600	-9.524%	1	1,575	+40.789%
2026-07-20	0.8000	0.8400	0.8000	0.8400	+9.091%	22	1,575	+27.381%
2026-07-17	0.7700	0.7700	0.7700	0.7700	+16.667%	10	1,574	+38.961%
2026-07-15	0.6600	0.6600	0.6600	0.6600	-5.714%	100	1,574	+62.121%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+11.111%	50	1,474	+52.857%
2026-07-10	0.6300	0.6300	0.6300	0.6300	-5.970%	1	1,424	+69.841%
2026-07-07	0.6500	0.6700	0.6500	0.6700	+9.836%	2	1,424	+59.701%
2026-07-06	0.5800	0.6100	0.5800	0.6100	-17.568%	10	1,423	+75.410%
2026-07-02	0.6000	0.7600	0.6000	0.7400	+37.037%	119	1,310	+44.595%
2026-07-01	0.5800	0.5800	0.5200	0.5400	-10.000%	152	1,310	+98.148%
2026-06-30	0.6400	0.6400	0.6000	0.6000	-15.493%	26	1,350	+78.333%
2026-06-29	0.8300	0.8300	0.6800	0.7100	-18.391%	20	1,350	+50.704%
2026-06-26	0.8700	0.8700	0.8700	0.8700	+4.819%	1	1,353	+22.989%
2026-06-25	0.9000	0.9000	0.8300	0.8300	-7.778%	501	1,352	+28.916%
2026-06-24	0.8500	0.9000	0.7800	0.9000	+8.434%	209	1,804	+18.889%
2026-06-23	0.7500	0.8300	0.7500	0.8300	+15.278%	10	1,595	+28.916%
2026-06-22	0.6700	0.7200	0.6700	0.7200	-6.494%	11	1,585	+48.611%
2026-06-18	0.8000	0.8000	0.7700	0.7700	+5.479%	11	1,596	+38.961%
2026-06-17	0.7700	0.7700	0.7300	0.7300	-5.195%	6	1,596	+46.575%
2026-06-15	0.7700	0.7700	0.7700	0.7700	-10.465%	3	1,596	+38.961%
2026-06-12	0.8100	0.8600	0.7900	0.8600	-6.522%	15	1,596	+24.419%
2026-06-11	0.9300	0.9500	0.8500	0.9200	0.000%	29	1,596	+16.304%
2026-06-09	0.9200	0.9200	0.9200	0.9200	0.000%	20	1,576	+16.304%
2026-06-05	0.8200	0.9200	0.8200	0.9200	+29.577%	8	1,596	+16.304%
2026-06-04	0.6600	0.7100	0.6600	0.7100	+1.429%	44	1,588	+50.704%
2026-06-01	0.6700	0.7000	0.6700	0.7000	+16.667%	117	1,549	+52.857%
2026-05-29	0.6300	0.6300	0.6000	0.6000	-11.765%	6	1,432	+78.333%
2026-05-28	0.6800	0.6800	0.6800	0.6800	+4.615%	5	1,427	+57.353%
2026-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	40	1,432	+64.615%
2026-05-26	0.6900	0.6900	0.6500	0.6500	-8.451%	21	1,472	+64.615%
2026-05-21	0.7100	0.7100	0.7100	0.7100	-19.318%	1	1,461	+50.704%
2026-05-19	0.8900	0.8900	0.8800	0.8800	+10.000%	4	1,461	+21.591%
2026-05-18	0.7000	0.8000	0.7000	0.8000	+17.647%	220	1,461	+33.750%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+3.030%	2	1,461	+57.353%
2026-05-14	0.6600	0.6600	0.6600	0.6600	-1.493%	15	1,251	+62.121%
2026-05-13	0.6900	0.6900	0.6700	0.6700	-1.471%	55	1,236	+59.701%
2026-05-12	0.7400	0.7400	0.6800	0.6800	-1.449%	120	1,236	+57.353%
2026-05-11	0.7000	0.7200	0.6300	0.6900	-1.429%	167	1,236	+55.072%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-9.091%	2	1,043	+52.857%
2026-05-07	0.7600	0.7700	0.7500	0.7700	-8.333%	51	1,045	+38.961%
2026-05-06	0.8400	0.8400	0.8400	0.8400	+2.439%	10	1,074	+27.381%
2026-05-04	0.8700	0.8700	0.8200	0.8200	-4.651%	16	1,081	+30.488%
2026-05-01	0.9500	0.9500	0.8600	0.8600	-10.417%	23	1,099	+24.419%
2026-04-30	0.9600	0.9600	0.9600	0.9600	-7.692%	1	1,099	+11.458%
2026-04-29	1.0400	1.0400	1.0400	1.0400	+1.961%	2	1,099	+2.885%
2026-04-28	1.0200	1.0200	1.0200	1.0200	+4.082%	1	1,098	+4.902%
2026-04-27	1.0900	1.1200	0.9800	0.9800	-2.000%	8	1,097	+9.184%
2026-04-24	1.0800	1.0800	1.0000	1.0000	-4.762%	2	1,090	+7.000%
2026-04-23	1.1200	1.1200	1.0500	1.0500	+6.061%	51	1,089	+1.905%
2026-04-22	1.0000	1.0000	0.9900	0.9900	0.000%	41	1,043	+8.081%
2026-04-21	0.9900	0.9900	0.9900	0.9900	+4.211%	5	1,038	+8.081%
2026-04-20	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,038	+12.632%
2026-04-17	0.9800	0.9800	0.9000	0.9000	-14.286%	22	1,035	+18.889%
2026-04-16	1.0700	1.0700	1.0300	1.0500	+6.061%	46	1,034	+1.905%
2026-04-15	1.1400	1.1400	0.9800	0.9900	-18.852%	193	999	+8.081%
2026-04-14	1.2000	1.2300	1.1600	1.2200	-5.426%	59	1,082	-12.295%
2026-04-13	1.3000	1.3400	1.2900	1.2900	-5.147%	62	1,023	-17.054%
2026-04-10	1.4600	1.4700	1.3600	1.3600	-6.207%	44	1,023	-21.324%
2026-04-09	1.4900	1.5500	1.4500	1.4500	+0.694%	14	1,023	-26.207%
2026-04-08	1.3400	1.5000	1.3400	1.4400	-5.882%	158	1,013	-25.694%
2026-04-07	1.4900	1.5500	1.4900	1.5300	+8.511%	65	860	-30.065%
2026-04-06	1.3800	1.5000	1.3800	1.4100	+5.224%	106	798	-24.113%
2026-04-02	1.3000	1.3700	1.2600	1.3400	+16.522%	131	563	-20.149%
2026-04-01	1.2100	1.2100	1.1400	1.1500	-15.441%	20	563	-6.957%
2026-03-30	1.3300	1.4000	1.3300	1.3600	-1.449%	12	548	-21.324%
2026-03-27	1.3000	1.3800	1.3000	1.3800	+12.195%	86	538	-22.464%
2026-03-26	1.1400	1.2500	1.1400	1.2300	+11.818%	163	452	-13.008%
2026-03-25	1.0600	1.1000	1.0600	1.1000	-1.786%	17	373	-2.727%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-15.152%	2	366	-4.464%
2026-03-20	1.2300	1.3200	1.2300	1.3200	+6.452%	15	366	-18.939%
2026-03-19	1.0900	1.4200	1.0900	1.2400	+13.761%	31	359	-13.710%
2026-03-17	1.0900	1.0900	1.0900	1.0900	-5.217%	11	355	-1.835%
2026-03-16	1.1500	1.1500	1.1500	1.1500	+15.000%	11	355	-6.957%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-21.260%	100	350	+7.000%
2026-03-09	1.2700	1.2700	1.2700	1.2700	+8.547%	10	250	-15.748%
2026-03-06	1.1700	1.1700	1.1500	1.1700	+3.540%	31	255	-8.547%
2026-03-05	1.1000	1.1400	1.0700	1.1300	+4.630%	25	247	-5.310%
2026-03-04	1.0800	1.0800	1.0800	1.0800	-6.897%	1	245	-0.926%
2026-03-03	0.6100	1.1700	0.6100	1.1600	+43.210%	291	244	-7.759%
2026-03-02	0.8100	0.8100	0.8100	0.8100	-24.299%	10	34	+32.099%
2026-02-27	1.0200	1.0900	1.0200	1.0700	+5.941%	124	24	0.000%
2026-02-26	0.9800	1.0900	0.9800	1.0100	+4.124%	23	115	+5.941%
2026-02-25	0.9900	0.9900	0.9000	0.9700	-57.080%	125	123	+10.309%
2024-12-09	2.1700	2.2600	2.1700	2.2600	+7.619%	15	123	-52.655%
2024-12-06	1.9500	2.1000	1.9500	2.1000	-16.996%	50	128	-49.048%
2024-11-20	2.5300	2.5300	2.5300	2.5300	+11.454%	1	103	-57.708%
2024-11-18	2.2000	2.2700	2.2000	2.2700	-9.200%	8	104	-52.863%
2024-11-15	2.5000	2.5000	2.5000	2.5000	+100.000%	2	96	-57.200%
2024-11-08	1.2500	1.2500	1.2500	1.2500	-49.597%	2	96	-14.400%
2024-11-06	2.3800	2.4900	2.3800	2.4800	-17.333%	132	97	-56.855%
2024-11-04	2.8600	3.0000	2.8600	3.0000	+15.385%	3	129	-64.333%
2024-11-01	2.6700	2.6700	2.5600	2.6000	-11.263%	100	128	-58.846%
2024-10-31	2.9300	2.9300	2.9300	2.9300	+6.934%	1	88	-63.481%
2024-10-29	2.8000	3.1000	2.0900	2.7400	+4.580%	60	88	-60.949%
2024-10-28	2.7700	2.7700	2.6200	2.6200	-11.486%	5	38	-59.160%
2024-10-25	2.8100	2.9600	2.7000	2.9600	+5.714%	106	34	-63.851%
2024-10-24	2.8500	2.8500	2.8000	2.8000	-15.152%	4	72	-61.786%
2024-10-23	3.0000	3.3000	3.0000	3.3000	-1.786%	16	73	-67.576%
2024-10-18	3.3000	3.3600	3.3000	3.3600	+0.299%	6	57	-68.155%
2024-10-15	3.4500	3.4500	3.2500	3.3500	+4.688%	49	56	-68.060%
2024-10-14	3.2000	3.2000	3.2000	3.2000	-7.246%	1	14	-66.563%
2024-10-11	3.3500	3.4500	3.3500	3.4500	+11.290%	26	14	-68.986%
2024-10-07	2.9200	3.1000	2.9200	3.1000	0.000%	2	4	-65.484%
2024-10-04	3.1000	3.1000	3.1000	3.1000	+1.639%	2	3	-65.484%
2024-10-01	3.0500	3.0500	3.0500	3.0500	-7.576%	1	3	-64.918%
2024-09-24	3.3000	3.3000	3.3000	3.3000	0.000%	3	3	-67.576%

.dark-mode .GT5l52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GT5l52{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P7TSLL Jan 15 2027 7.00 Put (TSLL270115P00007000)option OPRA

TSLL20270115P7
TSLL Jan 15 2027 7.00 Put (TSLL270115P00007000)
option OPRA