Dark

TSLL20270115P8
TSLL Jan 15 2027 8.00 Put (TSLL270115P00008000)
option OPRA

EOD

Sep 29, 2026

1.06+6.000%(+0.06)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0600	1.0900	0.9500	1.0600	+6.000%	48	2,391	0.000%
2026-09-28	0.8700	1.0100	0.8700	1.0000	+23.457%	67	2,357	+6.000%
2026-09-25	0.8400	0.8500	0.7800	0.8100	+9.459%	41	2,303	+30.864%
2026-09-24	0.7900	0.7900	0.7100	0.7400	0.000%	113	2,280	+43.243%
2026-09-23	0.7200	0.7600	0.7100	0.7400	-3.896%	80	2,310	+43.243%
2026-09-22	0.8500	0.8500	0.7700	0.7700	-7.229%	88	2,331	+37.662%
2026-09-21	0.8800	0.8800	0.8000	0.8300	-19.417%	145	2,379	+27.711%
2026-09-18	1.0100	1.0400	1.0000	1.0300	+6.186%	9	2,461	+2.913%
2026-09-17	0.9800	1.0000	0.9200	0.9700	-8.491%	85	2,464	+9.278%
2026-09-16	1.0400	1.0900	1.0400	1.0600	-5.357%	24	2,465	0.000%
2026-09-15	1.1000	1.1200	1.0500	1.1200	+4.673%	41	2,481	-5.357%
2026-09-14	1.0600	1.1100	1.0300	1.0700	+5.941%	59	2,440	-0.935%
2026-09-11	1.0200	1.0300	1.0100	1.0100	-5.607%	17	2,413	+4.950%
2026-09-10	1.0000	1.0800	1.0000	1.0700	+3.883%	33	2,416	-0.935%
2026-09-09	1.0500	1.0500	1.0000	1.0300	-0.962%	41	2,385	+2.913%
2026-09-08	1.1000	1.1000	0.9900	1.0400	-13.333%	60	2,396	+1.923%
2026-09-04	1.1000	1.2600	1.1000	1.2000	+27.660%	375	2,083	-11.667%
2026-09-03	0.9900	1.1000	0.8900	0.9400	-25.397%	69	2,083	+12.766%
2026-09-02	1.2600	1.2600	1.2100	1.2600	+4.132%	56	2,136	-15.873%
2026-09-01	1.2400	1.2700	1.1000	1.2100	+11.009%	31	2,080	-12.397%
2026-08-31	1.3000	1.3000	1.0500	1.0900	-19.259%	72	2,051	-2.752%
2026-08-28	1.3000	1.4000	1.2900	1.3500	+7.143%	65	2,069	-21.481%
2026-08-27	1.3000	1.3000	1.1800	1.2600	-10.000%	30	2,005	-15.873%
2026-08-26	1.4600	1.4600	1.4000	1.4000	+30.841%	12	2,031	-24.286%
2026-08-25	1.0700	1.0700	1.0700	1.0700	-19.549%	1	2,021	-0.935%
2026-08-24	1.2500	1.3300	1.2500	1.3300	+10.833%	22	2,020	-20.301%
2026-08-21	1.4800	1.4800	1.1700	1.2000	-21.053%	69	2,017	-11.667%
2026-08-20	1.5000	1.5200	1.4900	1.5200	+7.801%	17	2,033	-30.263%
2026-08-19	1.5500	1.5500	1.4100	1.4100	-10.191%	8	2,019	-24.823%
2026-08-18	1.6000	1.6000	1.5600	1.5700	+1.948%	3	2,025	-32.484%
2026-08-17	1.5000	1.5400	1.5000	1.5400	+1.987%	111	2,023	-31.169%
2026-08-14	1.4500	1.6300	1.3800	1.5100	-3.822%	273	1,912	-29.801%
2026-08-13	1.6700	1.6700	1.5200	1.5700	-10.286%	33	1,771	-32.484%
2026-08-12	1.8300	1.8600	1.7500	1.7500	+5.422%	66	1,747	-39.429%
2026-08-11	1.7000	1.7500	1.6000	1.6600	-7.263%	83	1,690	-36.145%
2026-08-10	1.8200	1.8200	1.7900	1.7900	-4.787%	25	1,613	-40.782%
2026-08-07	1.9400	1.9400	1.7800	1.8800	-10.476%	22	1,598	-43.617%
2026-08-06	2.1300	2.1300	2.1000	2.1000	+9.948%	11	1,594	-49.524%
2026-08-05	2.0300	2.0300	1.9100	1.9100	-1.036%	115	1,583	-44.503%
2026-08-04	1.9900	2.0500	1.9000	1.9300	-5.854%	27	1,689	-45.078%
2026-08-03	2.2500	2.2500	2.0000	2.0500	-8.889%	39	1,688	-48.293%
2026-07-31	2.3200	2.3200	2.2500	2.2500	+0.446%	6	1,656	-52.889%
2026-07-30	2.5000	2.5000	2.2400	2.2400	-12.840%	6	1,658	-52.679%
2026-07-29	2.3800	2.5700	2.3800	2.5700	+10.300%	35	1,653	-58.755%
2026-07-28	2.3200	2.3900	2.3200	2.3300	+1.304%	7	1,673	-54.506%
2026-07-27	2.3200	2.3200	2.2900	2.3000	-1.288%	23	1,668	-53.913%
2026-07-24	2.0000	2.4000	2.0000	2.3300	+10.952%	171	1,646	-54.506%
2026-07-23	1.6400	2.1000	1.6400	2.1000	+90.909%	956	1,699	-49.524%
2026-07-22	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,917	-3.636%
2026-07-21	1.1000	1.1000	1.1000	1.1000	-9.836%	1	1,917	-3.636%
2026-07-20	1.1100	1.2200	1.1100	1.2200	+5.172%	48	1,916	-13.115%
2026-07-17	1.0600	1.1600	1.0600	1.1600	+9.434%	6	1,881	-8.621%
2026-07-16	1.0600	1.0600	1.0600	1.0600	-3.636%	1	1,875	0.000%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+6.796%	1	1,875	-3.636%
2026-07-13	1.0000	1.0300	1.0000	1.0300	+14.444%	151	1,876	+2.913%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-8.163%	2	1,769	+17.778%
2026-07-09	1.0500	1.0500	0.9800	0.9800	-8.411%	2	1,769	+8.163%
2026-07-08	1.0500	1.1000	1.0400	1.0700	+18.889%	16	1,768	-0.935%
2026-07-07	0.8500	0.9300	0.8500	0.9000	+7.143%	15	1,762	+17.778%
2026-07-06	0.9800	0.9800	0.8400	0.8400	-20.000%	31	1,750	+26.190%
2026-07-02	0.7600	1.1000	0.7600	1.0500	+29.630%	50	1,757	+0.952%
2026-07-01	0.8000	0.8100	0.7500	0.8100	-4.706%	36	1,757	+30.864%
2026-06-30	0.9500	0.9500	0.8500	0.8500	-10.526%	15	1,788	+24.706%
2026-06-29	0.9800	1.0000	0.9500	0.9500	-18.103%	14	1,801	+11.579%
2026-06-26	1.2800	1.2800	1.1600	1.1600	-7.937%	5	1,794	-8.621%
2026-06-25	1.2600	1.2600	1.2600	1.2600	+0.800%	2	1,799	-15.873%
2026-06-24	1.2200	1.2500	1.1700	1.2500	+4.167%	147	1,797	-15.200%
2026-06-23	0.9500	1.2000	0.9500	1.2000	+21.212%	27	1,657	-11.667%
2026-06-22	1.0000	1.0100	0.9000	0.9900	-10.811%	56	1,657	+7.071%
2026-06-18	1.1500	1.1500	1.1100	1.1100	+7.767%	15	1,678	-4.505%
2026-06-17	1.0800	1.0800	1.0300	1.0300	-1.905%	4	1,678	+2.913%
2026-06-16	1.0700	1.0700	1.0500	1.0500	0.000%	102	1,678	+0.952%
2026-06-15	1.0700	1.0700	1.0500	1.0500	-9.483%	3	1,579	+0.952%
2026-06-12	1.2500	1.2500	1.1600	1.1600	-7.200%	3	1,579	-8.621%
2026-06-11	1.2800	1.3000	1.2500	1.2500	-3.846%	27	1,579	-15.200%
2026-06-10	1.3200	1.3200	1.3000	1.3000	+6.557%	5	1,552	-18.462%
2026-06-09	1.2000	1.2200	1.2000	1.2200	+10.909%	58	1,547	-13.115%
2026-06-08	1.1000	1.1000	1.1000	1.1000	-11.290%	1	1,493	-3.636%
2026-06-05	0.9800	1.2700	0.9800	1.2400	+27.835%	96	1,492	-14.516%
2026-06-04	0.9500	0.9700	0.9500	0.9700	+7.778%	3	1,422	+9.278%
2026-06-03	0.8600	0.9000	0.8600	0.9000	-5.263%	2	1,419	+17.778%
2026-06-02	0.9800	0.9800	0.9500	0.9500	-3.061%	72	1,420	+11.579%
2026-06-01	0.9200	0.9800	0.9200	0.9800	+11.364%	15	1,349	+8.163%
2026-05-29	0.9000	0.9000	0.8800	0.8800	-3.297%	4	1,334	+20.455%
2026-05-27	0.9500	0.9500	0.8500	0.9100	-1.087%	702	1,330	+16.484%
2026-05-26	0.9600	0.9600	0.9000	0.9200	-8.000%	18	1,312	+15.217%
2026-05-22	0.9500	1.0000	0.9500	1.0000	-0.990%	12	1,309	+6.000%
2026-05-21	1.0100	1.0100	1.0100	1.0100	-0.980%	2	1,318	+4.950%
2026-05-20	1.0800	1.0800	1.0200	1.0200	-15.000%	107	1,318	+3.922%
2026-05-19	1.1500	1.2000	1.1200	1.2000	+9.091%	11	1,411	-11.667%
2026-05-18	1.0500	1.1000	1.0500	1.1000	+23.596%	22	1,411	-3.636%
2026-05-15	0.9800	0.9800	0.8900	0.8900	0.000%	101	1,411	+19.101%
2026-05-14	0.8900	0.8900	0.8900	0.8900	-4.301%	4	1,277	+19.101%
2026-05-13	0.8800	0.9900	0.8700	0.9300	+2.198%	56	1,273	+13.978%
2026-05-11	0.9800	0.9800	0.9000	0.9100	-8.081%	124	1,273	+16.484%
2026-05-08	1.0000	1.0000	0.9400	0.9900	-8.333%	29	1,177	+7.071%
2026-05-07	1.0900	1.0900	1.0800	1.0800	-14.961%	15	1,198	-1.852%
2026-05-05	1.2000	1.2700	1.1100	1.2700	+7.627%	4	1,208	-16.535%
2026-05-04	1.2200	1.2700	1.1800	1.1800	+0.855%	22	1,207	-10.169%
2026-05-01	1.2500	1.2500	1.1700	1.1700	-10.000%	18	1,233	-9.402%
2026-04-30	1.3300	1.3700	1.3000	1.3000	-7.143%	13	1,233	-18.462%
2026-04-29	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,244	-24.286%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-0.709%	12	1,244	-24.286%
2026-04-27	1.4300	1.5200	1.4000	1.4100	-1.399%	29	1,253	-24.823%
2026-04-24	1.4500	1.4500	1.4100	1.4300	-2.721%	27	1,240	-25.874%
2026-04-23	1.3900	1.5100	1.3900	1.4700	+9.701%	32	1,254	-27.891%
2026-04-22	1.3400	1.3400	1.3100	1.3400	0.000%	35	1,228	-20.896%
2026-04-21	1.2000	1.3400	1.2000	1.3400	-0.741%	103	1,157	-20.896%
2026-04-20	1.2000	1.3500	1.2000	1.3500	+14.407%	81	1,157	-21.481%
2026-04-17	1.1600	1.2500	1.1600	1.1800	-17.483%	352	1,106	-10.169%
2026-04-16	1.3200	1.4300	1.3200	1.4300	+5.926%	3	1,056	-25.874%
2026-04-15	1.4800	1.4800	1.3500	1.3500	-14.557%	78	1,055	-21.481%
2026-04-14	1.6700	1.6700	1.5000	1.5800	-10.227%	370	991	-32.911%
2026-04-13	1.7500	1.7800	1.7400	1.7600	-3.825%	65	795	-39.773%
2026-04-10	1.8800	1.9300	1.7800	1.8300	-3.684%	103	795	-42.077%
2026-04-09	2.0000	2.1700	1.9000	1.9000	-5.000%	5	795	-44.211%
2026-04-08	1.7300	2.0000	1.7300	2.0000	+0.503%	57	793	-47.000%
2026-04-07	1.8900	2.0700	1.8000	1.9900	+10.556%	541	743	-46.734%
2026-04-06	1.8100	1.9200	1.6200	1.8000	+5.882%	9	219	-41.111%
2026-04-02	1.7000	1.8100	1.7000	1.7000	+6.918%	34	180	-37.647%
2026-04-01	1.5900	1.5900	1.5900	1.5900	-9.143%	9	180	-33.333%
2026-03-30	1.7500	1.7500	1.7500	1.7500	+8.025%	1	175	-39.429%
2026-03-27	1.8500	1.8500	1.6200	1.6200	-1.220%	4	174	-34.568%
2026-03-26	1.6400	1.6400	1.6400	1.6400	+17.143%	25	173	-35.366%
2026-03-25	1.4000	1.4000	1.4000	1.4000	-7.285%	1	148	-24.286%
2026-03-24	1.5600	1.5600	1.5100	1.5100	-4.430%	9	147	-29.801%
2026-03-23	1.5600	1.5800	1.5600	1.5800	-7.059%	3	145	-32.911%
2026-03-20	1.6300	1.7000	1.6100	1.7000	+8.280%	7	145	-37.647%
2026-03-19	1.5800	1.6000	1.5500	1.5700	+10.563%	17	139	-32.484%
2026-03-18	1.3700	1.5400	1.3700	1.4200	+10.078%	39	124	-25.352%
2026-03-17	1.4300	1.4500	1.2900	1.2900	-15.132%	24	121	-17.829%
2026-03-16	1.5000	1.5200	1.5000	1.5200	-6.748%	6	100	-30.263%
2026-03-13	1.6400	1.6400	1.5700	1.6300	+5.161%	24	95	-34.969%
2026-03-12	1.5200	1.5500	1.5200	1.5500	+5.442%	10	115	-31.613%
2026-03-11	1.4700	1.4700	1.4700	1.4700	-2.649%	1	105	-27.891%
2026-03-10	1.4100	1.5100	1.4100	1.5100	-7.927%	30	106	-29.801%
2026-03-09	1.6500	1.6500	1.6400	1.6400	+7.895%	11	77	-35.366%
2026-03-05	1.5600	1.5600	1.5000	1.5200	-1.935%	31	66	-30.263%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+2.649%	1	56	-31.613%
2026-03-03	1.8200	1.8200	1.5100	1.5100	+2.721%	15	55	-29.801%
2026-03-02	1.4400	1.4700	1.4400	1.4700	-3.289%	15	45	-27.891%
2026-02-27	1.4400	1.5300	1.4200	1.5200	+9.353%	36	30	-30.263%
2026-02-26	1.3900	1.3900	1.3900	1.3900	-52.069%	14	14	-23.741%
2024-12-06	2.9000	2.9000	2.9000	2.9000	-5.537%	2	60	-63.448%
2024-11-06	3.0700	3.0700	3.0700	3.0700	-6.970%	100	61	-65.472%
2024-10-25	2.7700	3.3000	2.7700	3.3000	-6.780%	208	111	-67.879%
2024-10-24	3.5400	3.5400	3.5400	3.5400	-11.500%	1	11	-70.056%
2024-10-23	3.9200	4.0000	3.9200	4.0000	-1.235%	3	12	-73.500%
2024-10-16	4.0000	4.0500	4.0000	4.0500	-1.220%	2	9	-73.827%
2024-10-14	4.1000	4.1000	4.1000	4.1000	+2.500%	1	8	-74.146%
2024-10-11	4.0000	4.0000	4.0000	4.0000	+9.589%	2	7	-73.500%
2024-10-08	3.6500	3.6500	3.6500	3.6500	+1.389%	3	6	-70.959%
2024-10-02	3.6200	3.6200	3.6000	3.6000	+6.509%	4	6	-70.556%
2024-09-23	3.3800	3.3800	3.3800	3.3800	0.000%	2	2	-68.639%

.dark-mode .W7cZnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W7cZnC{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P8TSLL Jan 15 2027 8.00 Put (TSLL270115P00008000)option OPRA

TSLL20270115P8
TSLL Jan 15 2027 8.00 Put (TSLL270115P00008000)
option OPRA