Dark

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

EOD

Sep 29, 2026

0.6400+6.667%(+0.0400)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5900	0.6500	0.5900	0.6400	+6.667%	34	3,846	0.000%
2026-09-28	0.5300	0.6100	0.5300	0.6000	+30.435%	132	3,842	+6.667%
2026-09-25	0.4000	0.5300	0.4000	0.4600	+2.222%	24	3,816	+39.130%
2026-09-24	0.4700	0.4700	0.4400	0.4500	-2.174%	20	3,818	+42.222%
2026-09-23	0.4500	0.4600	0.4500	0.4600	-2.128%	107	3,824	+39.130%
2026-09-22	0.4700	0.4800	0.4700	0.4700	-4.082%	26	3,926	+36.170%
2026-09-21	0.5200	0.5500	0.4900	0.4900	-20.968%	75	3,942	+30.612%
2026-09-18	0.6000	0.6700	0.5900	0.6200	+3.333%	333	3,986	+3.226%
2026-09-17	0.6000	0.6100	0.5800	0.6000	-16.667%	49	3,767	+6.667%
2026-09-16	0.6500	0.7500	0.6400	0.7200	+1.408%	267	3,747	-11.111%
2026-09-15	0.7100	0.7300	0.6600	0.7100	+9.231%	50	3,770	-9.859%
2026-09-14	0.6900	0.7100	0.6500	0.6500	+1.563%	54	3,754	-1.538%
2026-09-11	0.6500	0.6500	0.6400	0.6400	-1.538%	21	3,748	0.000%
2026-09-10	0.7100	0.7100	0.6300	0.6500	0.000%	178	3,744	-1.538%
2026-09-09	0.6000	0.6500	0.5800	0.6500	+6.557%	98	3,654	-1.538%
2026-09-08	0.7300	0.7300	0.6100	0.6100	-18.667%	244	3,752	+4.918%
2026-09-04	0.6900	0.8600	0.6900	0.7500	+22.951%	152	3,436	-14.667%
2026-09-03	0.6700	0.6700	0.5600	0.6100	-18.667%	1,589	3,436	+4.918%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,429	-14.667%
2026-09-01	0.8000	0.8200	0.7100	0.7400	+5.714%	33	2,428	-13.514%
2026-08-31	0.8200	0.8200	0.6800	0.7000	-20.455%	81	2,414	-8.571%
2026-08-28	0.7900	0.9000	0.7900	0.8800	+4.762%	11	2,381	-27.273%
2026-08-27	0.9200	0.9300	0.8400	0.8400	-9.677%	45	2,379	-23.810%
2026-08-26	0.9500	0.9500	0.7700	0.9300	+3.333%	40	2,354	-31.183%
2026-08-25	0.8900	0.9000	0.8900	0.9000	+12.500%	3	2,332	-28.889%
2026-08-24	0.8000	0.8000	0.8000	0.8000	+8.108%	1	2,331	-20.000%
2026-08-21	0.9300	0.9300	0.7400	0.7400	-27.451%	135	2,332	-13.514%
2026-08-20	0.9900	1.0300	0.9800	1.0200	+7.368%	103	2,327	-37.255%
2026-08-19	0.9600	0.9700	0.9400	0.9500	-12.037%	10	2,308	-32.632%
2026-08-18	1.1000	1.1000	1.0100	1.0800	+5.882%	13	2,306	-40.741%
2026-08-17	1.0100	1.0200	1.0000	1.0200	-0.971%	14	2,314	-37.255%
2026-08-14	1.0000	1.0300	0.9400	1.0300	-3.738%	115	2,312	-37.864%
2026-08-13	1.2000	1.2000	1.0700	1.0700	-14.400%	30	2,212	-40.187%
2026-08-12	1.1500	1.2600	1.1500	1.2500	+5.042%	104	2,207	-48.800%
2026-08-11	1.1600	1.2100	1.1600	1.1900	-2.459%	17	2,111	-46.218%
2026-08-10	1.2600	1.2600	1.2200	1.2200	-7.576%	2	2,102	-47.541%
2026-08-07	1.4000	1.4000	1.2600	1.3200	-9.589%	25	2,101	-51.515%
2026-08-06	1.5000	1.5000	1.4600	1.4600	+3.546%	14	2,101	-56.164%
2026-08-05	1.4000	1.4100	1.4000	1.4100	+0.714%	155	2,097	-54.610%
2026-08-04	1.4200	1.4200	1.3200	1.4000	-2.778%	40	2,057	-54.286%
2026-08-03	1.6300	1.7100	1.4000	1.4400	-13.253%	28	2,029	-55.556%
2026-07-31	1.7000	1.7000	1.6400	1.6600	+0.606%	24	2,046	-61.446%
2026-07-30	1.7300	1.7300	1.6500	1.6500	-8.333%	129	2,026	-61.212%
2026-07-29	1.7200	1.8000	1.6500	1.8000	+4.651%	27	1,907	-64.444%
2026-07-28	1.7400	1.7500	1.6300	1.7200	-1.714%	60	1,918	-62.791%
2026-07-27	1.5600	1.7500	1.5600	1.7500	+8.696%	47	1,892	-63.429%
2026-07-24	1.5000	1.7300	1.5000	1.6100	+5.921%	101	1,895	-60.248%
2026-07-23	0.9600	1.5200	0.9600	1.5200	+100.000%	376	1,830	-57.895%
2026-07-21	0.7600	0.7600	0.7600	0.7600	-9.524%	1	1,575	-15.789%
2026-07-20	0.8000	0.8400	0.8000	0.8400	+9.091%	22	1,575	-23.810%
2026-07-17	0.7700	0.7700	0.7700	0.7700	+16.667%	10	1,574	-16.883%
2026-07-15	0.6600	0.6600	0.6600	0.6600	-5.714%	100	1,574	-3.030%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+11.111%	50	1,474	-8.571%
2026-07-10	0.6300	0.6300	0.6300	0.6300	-5.970%	1	1,424	+1.587%
2026-07-07	0.6500	0.6700	0.6500	0.6700	+9.836%	2	1,424	-4.478%
2026-07-06	0.5800	0.6100	0.5800	0.6100	-17.568%	10	1,423	+4.918%
2026-07-02	0.6000	0.7600	0.6000	0.7400	+37.037%	119	1,310	-13.514%
2026-07-01	0.5800	0.5800	0.5200	0.5400	-10.000%	152	1,310	+18.519%
2026-06-30	0.6400	0.6400	0.6000	0.6000	-15.493%	26	1,350	+6.667%
2026-06-29	0.8300	0.8300	0.6800	0.7100	-18.391%	20	1,350	-9.859%
2026-06-26	0.8700	0.8700	0.8700	0.8700	+4.819%	1	1,353	-26.437%
2026-06-25	0.9000	0.9000	0.8300	0.8300	-7.778%	501	1,352	-22.892%
2026-06-24	0.8500	0.9000	0.7800	0.9000	+8.434%	209	1,804	-28.889%
2026-06-23	0.7500	0.8300	0.7500	0.8300	+15.278%	10	1,595	-22.892%
2026-06-22	0.6700	0.7200	0.6700	0.7200	-6.494%	11	1,585	-11.111%
2026-06-18	0.8000	0.8000	0.7700	0.7700	+5.479%	11	1,596	-16.883%
2026-06-17	0.7700	0.7700	0.7300	0.7300	-5.195%	6	1,596	-12.329%
2026-06-15	0.7700	0.7700	0.7700	0.7700	-10.465%	3	1,596	-16.883%
2026-06-12	0.8100	0.8600	0.7900	0.8600	-6.522%	15	1,596	-25.581%
2026-06-11	0.9300	0.9500	0.8500	0.9200	0.000%	29	1,596	-30.435%
2026-06-09	0.9200	0.9200	0.9200	0.9200	0.000%	20	1,576	-30.435%
2026-06-05	0.8200	0.9200	0.8200	0.9200	+29.577%	8	1,596	-30.435%
2026-06-04	0.6600	0.7100	0.6600	0.7100	+1.429%	44	1,588	-9.859%
2026-06-01	0.6700	0.7000	0.6700	0.7000	+16.667%	117	1,549	-8.571%
2026-05-29	0.6300	0.6300	0.6000	0.6000	-11.765%	6	1,432	+6.667%
2026-05-28	0.6800	0.6800	0.6800	0.6800	+4.615%	5	1,427	-5.882%
2026-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	40	1,432	-1.538%
2026-05-26	0.6900	0.6900	0.6500	0.6500	-8.451%	21	1,472	-1.538%
2026-05-21	0.7100	0.7100	0.7100	0.7100	-19.318%	1	1,461	-9.859%
2026-05-19	0.8900	0.8900	0.8800	0.8800	+10.000%	4	1,461	-27.273%
2026-05-18	0.7000	0.8000	0.7000	0.8000	+17.647%	220	1,461	-20.000%
2026-05-15	0.6800	0.6800	0.6800	0.6800	+3.030%	2	1,461	-5.882%
2026-05-14	0.6600	0.6600	0.6600	0.6600	-1.493%	15	1,251	-3.030%
2026-05-13	0.6900	0.6900	0.6700	0.6700	-1.471%	55	1,236	-4.478%
2026-05-12	0.7400	0.7400	0.6800	0.6800	-1.449%	120	1,236	-5.882%
2026-05-11	0.7000	0.7200	0.6300	0.6900	-1.429%	167	1,236	-7.246%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-9.091%	2	1,043	-8.571%
2026-05-07	0.7600	0.7700	0.7500	0.7700	-8.333%	51	1,045	-16.883%
2026-05-06	0.8400	0.8400	0.8400	0.8400	+2.439%	10	1,074	-23.810%
2026-05-04	0.8700	0.8700	0.8200	0.8200	-4.651%	16	1,081	-21.951%
2026-05-01	0.9500	0.9500	0.8600	0.8600	-10.417%	23	1,099	-25.581%
2026-04-30	0.9600	0.9600	0.9600	0.9600	-7.692%	1	1,099	-33.333%
2026-04-29	1.0400	1.0400	1.0400	1.0400	+1.961%	2	1,099	-38.462%
2026-04-28	1.0200	1.0200	1.0200	1.0200	+4.082%	1	1,098	-37.255%
2026-04-27	1.0900	1.1200	0.9800	0.9800	-2.000%	8	1,097	-34.694%
2026-04-24	1.0800	1.0800	1.0000	1.0000	-4.762%	2	1,090	-36.000%
2026-04-23	1.1200	1.1200	1.0500	1.0500	+6.061%	51	1,089	-39.048%
2026-04-22	1.0000	1.0000	0.9900	0.9900	0.000%	41	1,043	-35.354%
2026-04-21	0.9900	0.9900	0.9900	0.9900	+4.211%	5	1,038	-35.354%
2026-04-20	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,038	-32.632%
2026-04-17	0.9800	0.9800	0.9000	0.9000	-14.286%	22	1,035	-28.889%
2026-04-16	1.0700	1.0700	1.0300	1.0500	+6.061%	46	1,034	-39.048%
2026-04-15	1.1400	1.1400	0.9800	0.9900	-18.852%	193	999	-35.354%
2026-04-14	1.2000	1.2300	1.1600	1.2200	-5.426%	59	1,082	-47.541%
2026-04-13	1.3000	1.3400	1.2900	1.2900	-5.147%	62	1,023	-50.388%
2026-04-10	1.4600	1.4700	1.3600	1.3600	-6.207%	44	1,023	-52.941%
2026-04-09	1.4900	1.5500	1.4500	1.4500	+0.694%	14	1,023	-55.862%
2026-04-08	1.3400	1.5000	1.3400	1.4400	-5.882%	158	1,013	-55.556%
2026-04-07	1.4900	1.5500	1.4900	1.5300	+8.511%	65	860	-58.170%
2026-04-06	1.3800	1.5000	1.3800	1.4100	+5.224%	106	798	-54.610%
2026-04-02	1.3000	1.3700	1.2600	1.3400	+16.522%	131	563	-52.239%
2026-04-01	1.2100	1.2100	1.1400	1.1500	-15.441%	20	563	-44.348%
2026-03-30	1.3300	1.4000	1.3300	1.3600	-1.449%	12	548	-52.941%
2026-03-27	1.3000	1.3800	1.3000	1.3800	+12.195%	86	538	-53.623%
2026-03-26	1.1400	1.2500	1.1400	1.2300	+11.818%	163	452	-47.967%
2026-03-25	1.0600	1.1000	1.0600	1.1000	-1.786%	17	373	-41.818%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-15.152%	2	366	-42.857%
2026-03-20	1.2300	1.3200	1.2300	1.3200	+6.452%	15	366	-51.515%
2026-03-19	1.0900	1.4200	1.0900	1.2400	+13.761%	31	359	-48.387%
2026-03-17	1.0900	1.0900	1.0900	1.0900	-5.217%	11	355	-41.284%
2026-03-16	1.1500	1.1500	1.1500	1.1500	+15.000%	11	355	-44.348%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-21.260%	100	350	-36.000%
2026-03-09	1.2700	1.2700	1.2700	1.2700	+8.547%	10	250	-49.606%
2026-03-06	1.1700	1.1700	1.1500	1.1700	+3.540%	31	255	-45.299%
2026-03-05	1.1000	1.1400	1.0700	1.1300	+4.630%	25	247	-43.363%
2026-03-04	1.0800	1.0800	1.0800	1.0800	-6.897%	1	245	-40.741%
2026-03-03	0.6100	1.1700	0.6100	1.1600	+43.210%	291	244	-44.828%
2026-03-02	0.8100	0.8100	0.8100	0.8100	-24.299%	10	34	-20.988%
2026-02-27	1.0200	1.0900	1.0200	1.0700	+5.941%	124	24	-40.187%
2026-02-26	0.9800	1.0900	0.9800	1.0100	+4.124%	23	115	-36.634%
2026-02-25	0.9900	0.9900	0.9000	0.9700	-57.080%	125	123	-34.021%
2024-12-09	2.1700	2.2600	2.1700	2.2600	+7.619%	15	123	-71.681%
2024-12-06	1.9500	2.1000	1.9500	2.1000	-16.996%	50	128	-69.524%
2024-11-20	2.5300	2.5300	2.5300	2.5300	+11.454%	1	103	-74.704%
2024-11-18	2.2000	2.2700	2.2000	2.2700	-9.200%	8	104	-71.806%
2024-11-15	2.5000	2.5000	2.5000	2.5000	+100.000%	2	96	-74.400%
2024-11-08	1.2500	1.2500	1.2500	1.2500	-49.597%	2	96	-48.800%
2024-11-06	2.3800	2.4900	2.3800	2.4800	-17.333%	132	97	-74.194%
2024-11-04	2.8600	3.0000	2.8600	3.0000	+15.385%	3	129	-78.667%
2024-11-01	2.6700	2.6700	2.5600	2.6000	-11.263%	100	128	-75.385%
2024-10-31	2.9300	2.9300	2.9300	2.9300	+6.934%	1	88	-78.157%
2024-10-29	2.8000	3.1000	2.0900	2.7400	+4.580%	60	88	-76.642%
2024-10-28	2.7700	2.7700	2.6200	2.6200	-11.486%	5	38	-75.573%
2024-10-25	2.8100	2.9600	2.7000	2.9600	+5.714%	106	34	-78.378%
2024-10-24	2.8500	2.8500	2.8000	2.8000	-15.152%	4	72	-77.143%
2024-10-23	3.0000	3.3000	3.0000	3.3000	-1.786%	16	73	-80.606%
2024-10-18	3.3000	3.3600	3.3000	3.3600	+0.299%	6	57	-80.952%
2024-10-15	3.4500	3.4500	3.2500	3.3500	+4.688%	49	56	-80.896%
2024-10-14	3.2000	3.2000	3.2000	3.2000	-7.246%	1	14	-80.000%
2024-10-11	3.3500	3.4500	3.3500	3.4500	+11.290%	26	14	-81.449%
2024-10-07	2.9200	3.1000	2.9200	3.1000	0.000%	2	4	-79.355%
2024-10-04	3.1000	3.1000	3.1000	3.1000	+1.639%	2	3	-79.355%
2024-10-01	3.0500	3.0500	3.0500	3.0500	-7.576%	1	3	-79.016%
2024-09-24	3.3000	3.3000	3.3000	3.3000	0.000%	3	3	-80.606%

.dark-mode .Jb4Fx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jb4Fx0{ 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