Dark

TSLL20270115P9
TSLL Jan 15 2027 9.00 Put (TSLL270115P00009000)
option OPRA

EOD

Sep 29, 2026

1.62+7.285%(+0.11)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5000	1.6200	1.4700	1.6200	+7.285%	222	3,802	0.000%
2026-09-28	1.3400	1.5100	1.3400	1.5100	+20.800%	183	3,796	+7.285%
2026-09-25	1.1500	1.3300	1.1100	1.2500	+8.696%	242	3,777	+29.600%
2026-09-24	1.1800	1.2000	1.1100	1.1500	+1.770%	149	3,661	+40.870%
2026-09-23	1.1600	1.1600	1.0900	1.1300	-5.042%	122	3,680	+43.363%
2026-09-22	1.3000	1.3000	1.1800	1.1900	-7.031%	40	3,581	+36.134%
2026-09-21	1.3600	1.3600	1.2400	1.2800	-12.925%	126	3,598	+26.563%
2026-09-18	1.3700	1.5200	1.3700	1.4700	+3.521%	39	3,617	+10.204%
2026-09-17	1.4200	1.4500	1.4000	1.4200	-11.801%	81	3,588	+14.085%
2026-09-16	1.5600	1.6100	1.5600	1.6100	+0.625%	11	3,604	+0.621%
2026-09-15	1.6000	1.6000	1.6000	1.6000	-3.030%	10	3,594	+1.250%
2026-09-14	1.6300	1.6500	1.5300	1.6500	+8.553%	20	3,582	-1.818%
2026-09-11	1.6300	1.6300	1.5200	1.5200	0.000%	18	3,578	+6.579%
2026-09-10	1.6500	1.6500	1.5200	1.5200	+2.013%	14	3,575	+6.579%
2026-09-09	1.5200	1.5200	1.4900	1.4900	-1.974%	66	3,560	+8.725%
2026-09-08	1.5600	1.5600	1.4800	1.5200	-14.124%	56	3,624	+6.579%
2026-09-04	1.6700	1.8000	1.6500	1.7700	+30.147%	170	3,491	-8.475%
2026-09-03	1.4700	1.4700	1.3000	1.3600	-26.087%	411	3,491	+19.118%
2026-09-02	1.8500	1.8500	1.8300	1.8400	+5.143%	50	3,219	-11.957%
2026-09-01	1.7000	1.8200	1.7000	1.7500	+11.465%	76	3,199	-7.429%
2026-08-31	1.7600	1.7600	1.5600	1.5700	-19.898%	1,259	3,165	+3.185%
2026-08-28	1.9100	1.9600	1.9100	1.9600	+7.692%	7	1,966	-17.347%
2026-08-27	1.9000	1.9000	1.8000	1.8200	-17.273%	16	1,959	-10.989%
2026-08-26	2.0400	2.2000	1.9000	2.2000	+15.183%	19	1,945	-26.364%
2026-08-24	1.8500	1.9200	1.7900	1.9100	+11.696%	54	1,947	-15.183%
2026-08-21	2.0000	2.0000	1.7100	1.7100	-18.571%	304	1,891	-5.263%
2026-08-20	1.9700	2.2000	1.9700	2.1000	+0.962%	81	1,804	-22.857%
2026-08-19	2.0100	2.0800	2.0100	2.0800	-5.023%	101	1,731	-22.115%
2026-08-18	2.2800	2.2800	2.1900	2.1900	+0.459%	7	1,730	-26.027%
2026-08-17	2.1200	2.1800	2.1200	2.1800	+3.318%	16	1,723	-25.688%
2026-08-14	2.0000	2.2100	1.9800	2.1100	-2.315%	156	1,724	-23.223%
2026-08-13	2.3300	2.3300	2.1600	2.1600	-10.373%	20	1,671	-25.000%
2026-08-12	2.4900	2.5000	2.3700	2.4100	+3.433%	19	1,662	-32.780%
2026-08-11	2.3900	2.3900	2.3300	2.3300	-3.719%	38	1,655	-30.472%
2026-08-07	2.6600	2.6600	2.4200	2.4200	-12.950%	4	1,617	-33.058%
2026-08-06	2.7800	2.7800	2.7800	2.7800	+2.963%	1	1,615	-41.727%
2026-08-05	2.6900	2.7000	2.6800	2.7000	+2.273%	10	1,615	-40.000%
2026-08-04	2.6400	2.6400	2.6400	2.6400	-3.297%	6	1,620	-38.636%
2026-08-03	3.0000	3.0000	2.7300	2.7300	-10.492%	903	1,614	-40.659%
2026-07-31	2.8800	3.0500	2.8800	3.0500	-4.088%	9	1,612	-46.885%
2026-07-29	3.1200	3.2100	3.0700	3.1800	+4.262%	14	1,618	-49.057%
2026-07-28	3.7000	3.7000	3.0500	3.0500	0.000%	16	1,607	-46.885%
2026-07-27	3.0000	3.0900	3.0000	3.0500	+2.694%	23	1,615	-46.885%
2026-07-24	2.9000	3.0700	2.9000	2.9700	+6.835%	19	1,594	-45.455%
2026-07-23	1.6500	2.9400	1.6500	2.7800	+78.205%	1,464	1,584	-41.727%
2026-07-22	1.5600	1.5600	1.5600	1.5600	-0.637%	1	1,093	+3.846%
2026-07-21	1.5700	1.5700	1.5700	1.5700	-1.875%	1	1,093	+3.185%
2026-07-20	1.5200	1.6300	1.5200	1.6000	+4.575%	13	1,092	+1.250%
2026-07-17	1.6200	1.6500	1.5000	1.5300	+6.250%	93	1,090	+5.882%
2026-07-16	1.4200	1.4400	1.4200	1.4400	-0.690%	2	999	+12.500%
2026-07-15	1.4500	1.4500	1.4500	1.4500	+4.317%	2	997	+11.724%
2026-07-14	1.4100	1.4100	1.3900	1.3900	-4.795%	4	995	+16.547%
2026-07-13	1.3700	1.4800	1.3100	1.4600	+0.690%	35	994	+10.959%
2026-07-10	1.4500	1.4500	1.4500	1.4500	0.000%	20	980	+11.724%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+2.837%	1	980	+11.724%
2026-07-08	1.4100	1.4100	1.4100	1.4100	+2.920%	2	981	+14.894%
2026-07-07	1.2800	1.3700	1.2800	1.3700	+19.130%	63	981	+18.248%
2026-07-06	1.1600	1.1700	1.1500	1.1500	-20.690%	28	923	+40.870%
2026-07-02	1.2000	1.5000	1.2000	1.4500	+34.259%	49	887	+11.724%
2026-07-01	1.1300	1.1300	1.0700	1.0800	-6.087%	20	887	+50.000%
2026-06-30	1.3000	1.3000	1.1500	1.1500	-9.449%	24	877	+40.870%
2026-06-29	1.3900	1.3900	1.2700	1.2700	-21.605%	31	857	+27.559%
2026-06-26	1.5700	1.6200	1.5700	1.6200	-4.706%	12	888	0.000%
2026-06-24	1.7000	1.7000	1.7000	1.7000	0.000%	2	878	-4.706%
2026-06-23	1.6500	1.7000	1.6000	1.7000	+24.088%	30	876	-4.706%
2026-06-22	1.3500	1.3700	1.3200	1.3700	-12.739%	178	868	+18.248%
2026-06-18	1.4900	1.6100	1.4900	1.5700	+8.276%	16	1,025	+3.185%
2026-06-17	1.4800	1.4800	1.4500	1.4500	-14.706%	6	1,025	+11.724%
2026-06-12	1.5900	1.7000	1.5900	1.7000	+3.030%	3	1,025	-4.706%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-10.326%	5	1,025	-1.818%
2026-06-10	1.6100	1.8400	1.6100	1.8400	+3.955%	12	1,025	-11.957%
2026-06-09	1.6400	1.7700	1.6400	1.7700	+6.627%	77	1,020	-8.475%
2026-06-05	1.4400	1.6600	1.4400	1.6600	+27.692%	116	951	-2.410%
2026-06-04	1.3200	1.3200	1.3000	1.3000	+3.175%	2	841	+24.615%
2026-06-03	1.2600	1.2600	1.2600	1.2600	-2.326%	1	839	+28.571%
2026-06-02	1.3500	1.3500	1.2500	1.2900	-4.444%	16	838	+25.581%
2026-06-01	1.2800	1.3500	1.2500	1.3500	+18.421%	122	833	+20.000%
2026-05-29	1.1800	1.2100	1.1400	1.1400	-6.557%	12	909	+42.105%
2026-05-27	1.1700	1.2200	1.1700	1.2200	+1.667%	17	905	+32.787%
2026-05-26	1.2800	1.2800	1.2000	1.2000	-9.774%	12	899	+35.000%
2026-05-22	1.2700	1.3300	1.2700	1.3300	-2.206%	48	907	+21.805%
2026-05-21	1.3500	1.3600	1.3500	1.3600	-6.849%	7	945	+19.118%
2026-05-18	1.3200	1.4600	1.3200	1.4600	+10.606%	6	945	+10.959%
2026-05-15	1.3500	1.3500	1.3000	1.3200	+9.091%	8	944	+22.727%
2026-05-14	1.2000	1.2100	1.1900	1.2100	+5.217%	9	942	+33.884%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+1.770%	3	940	+40.870%
2026-05-12	1.2200	1.3400	1.1300	1.1300	-10.317%	24	940	+43.363%
2026-05-08	1.3500	1.3500	1.2600	1.2600	-10.000%	30	940	+28.571%
2026-05-07	1.3800	1.4500	1.3700	1.4000	-8.497%	51	970	+15.714%
2026-05-06	1.5600	1.5600	1.5300	1.5300	-4.375%	4	933	+5.882%
2026-05-05	1.5000	1.6000	1.5000	1.6000	-4.762%	9	935	+1.250%
2026-05-04	1.5700	1.6800	1.5700	1.6800	+3.067%	10	934	-3.571%
2026-05-01	1.6500	1.6500	1.6100	1.6300	-11.892%	39	967	-0.613%
2026-04-29	1.8500	1.8500	1.8500	1.8500	+1.093%	50	967	-12.432%
2026-04-28	2.0000	2.0000	1.8300	1.8300	+1.105%	2	917	-11.475%
2026-04-27	1.9200	2.0200	1.8100	1.8100	-6.701%	17	917	-10.497%
2026-04-24	1.9000	1.9400	1.9000	1.9400	+3.743%	16	900	-16.495%
2026-04-23	1.9200	1.9200	1.8400	1.8700	+6.857%	8	885	-13.369%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-3.846%	3	881	-7.429%
2026-04-21	1.7400	1.8200	1.6800	1.8200	+5.202%	16	884	-10.989%
2026-04-20	1.7300	1.7500	1.7300	1.7300	+5.488%	17	884	-6.358%
2026-04-17	1.7300	1.7300	1.6000	1.6400	-10.383%	22	872	-1.220%
2026-04-16	1.8300	1.8300	1.8300	1.8300	+1.105%	1	862	-11.475%
2026-04-15	2.0100	2.0100	1.8100	1.8100	-11.707%	25	862	-10.497%
2026-04-14	2.1300	2.1500	2.0500	2.0500	-10.870%	17	865	-20.976%
2026-04-13	2.3300	2.3400	2.2400	2.3000	-2.542%	14	850	-29.565%
2026-04-10	2.4400	2.4600	2.3600	2.3600	-2.881%	9	850	-31.356%
2026-04-09	2.4700	2.5900	2.4000	2.4300	0.000%	13	850	-33.333%
2026-04-08	2.4100	2.4500	2.4100	2.4300	-2.800%	9	839	-33.333%
2026-04-07	2.4700	2.7400	2.4500	2.5000	+7.296%	541	840	-35.200%
2026-04-06	2.2300	2.4400	2.2300	2.3300	+0.866%	179	353	-30.472%
2026-04-02	2.1400	2.3100	2.1400	2.3100	+15.500%	36	180	-29.870%
2026-04-01	2.0000	2.0000	1.9800	2.0000	0.000%	3	180	-19.000%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-14.894%	10	182	-19.000%
2026-03-30	2.2500	2.3600	2.2500	2.3500	+6.335%	6	182	-31.064%
2026-03-27	2.2000	2.2500	2.2000	2.2100	+9.950%	7	176	-26.697%
2026-03-24	2.0100	2.0100	2.0100	2.0100	+1.515%	8	170	-19.403%
2026-03-23	2.0800	2.0800	1.9800	1.9800	-10.811%	102	178	-18.182%
2026-03-20	2.0900	2.2500	2.0000	2.2200	+11.000%	11	77	-27.027%
2026-03-19	1.9400	2.0200	1.9400	2.0000	+9.290%	19	66	-19.000%
2026-03-18	1.8300	1.8300	1.8300	1.8300	-3.175%	13	47	-11.475%
2026-03-17	1.8900	1.8900	1.8900	1.8900	-2.073%	1	34	-14.286%
2026-03-16	1.8600	1.9300	1.8600	1.9300	+6.630%	6	34	-16.062%
2026-03-11	1.8800	1.8800	1.8000	1.8100	-10.396%	9	28	-10.497%
2026-03-09	2.0600	2.0600	2.0200	2.0200	+2.538%	2	31	-19.802%
2026-03-06	1.9700	1.9700	1.9700	1.9700	+4.787%	5	30	-17.766%
2026-03-05	1.9000	1.9000	1.8000	1.8800	-5.528%	7	25	-13.830%
2026-03-04	1.9900	1.9900	1.9900	1.9900	+1.015%	1	22	-18.593%
2026-03-03	1.9600	1.9700	1.9600	1.9700	+3.684%	21	21	-17.766%
2026-03-02	1.9000	1.9000	1.9000	1.9000	+2.703%	5	30	-14.737%
2026-02-27	1.5100	1.8800	1.5000	1.8500	+3.352%	55	25	-12.432%
2026-02-26	1.7400	1.8400	1.7400	1.7900	-0.556%	9	10	-9.497%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-41.935%	1	1	-10.000%
2024-12-11	3.1000	3.1000	3.1000	3.1000	0.000%	2	180	-47.742%
2024-12-10	3.0000	3.1000	3.0000	3.1000	-5.199%	15	178	-47.742%
2024-12-09	3.2700	3.2700	3.2700	3.2700	+2.188%	30	163	-50.459%
2024-11-18	3.2000	3.2000	3.2000	3.2000	-5.882%	1	193	-49.375%
2024-11-15	3.4000	3.4000	3.4000	3.4000	+1.493%	20	194	-52.353%
2024-11-14	3.2500	3.3500	3.2500	3.3500	+3.077%	20	184	-51.642%
2024-11-13	3.5000	3.5000	3.2500	3.2500	-0.307%	16	164	-50.154%
2024-11-12	3.2600	3.2600	3.2600	3.2600	+7.237%	2	180	-50.307%
2024-11-11	2.9800	3.0500	2.9800	3.0400	-7.599%	3	178	-46.711%
2024-11-08	3.5000	3.5000	3.2000	3.2900	+1.231%	68	177	-50.760%
2024-11-07	3.2500	3.2500	3.2500	3.2500	-7.143%	10	171	-50.154%
2024-11-06	3.7400	3.7400	3.5000	3.5000	-15.663%	20	161	-53.714%
2024-11-05	4.1500	4.1500	4.1500	4.1500	-1.190%	1	155	-60.964%
2024-11-04	4.4000	4.4000	4.2000	4.2000	+6.329%	16	156	-61.429%
2024-10-28	3.0000	4.0100	3.0000	3.9500	-3.423%	56	140	-58.987%
2024-10-25	3.5400	4.1400	3.5400	4.0900	-1.446%	22	84	-60.391%
2024-10-24	4.1500	4.1500	4.1500	4.1500	-11.514%	1	85	-60.964%
2024-10-23	4.6600	4.8000	4.6500	4.6900	-0.636%	36	86	-65.458%
2024-10-22	4.7200	4.7200	4.7200	4.7200	+0.640%	1	50	-65.678%
2024-10-21	4.6900	4.6900	4.6900	4.6900	+0.860%	1	49	-65.458%
2024-10-18	4.6500	4.6500	4.6500	4.6500	-2.105%	4	49	-65.161%
2024-10-16	4.7000	4.7500	4.6000	4.7500	0.000%	3	47	-65.895%
2024-10-15	4.6600	4.7500	4.6600	4.7500	+1.064%	12	45	-65.895%
2024-10-14	4.7000	4.7000	4.7000	4.7000	-1.053%	1	55	-65.532%
2024-10-11	4.7600	4.8000	4.0500	4.7500	+5.556%	64	54	-65.895%
2024-10-10	4.5000	4.5000	4.5000	4.5000	-1.961%	1	23	-64.000%
2024-09-16	4.7000	5.0000	4.5900	4.5900	0.000%	22	22	-64.706%

.dark-mode .lHqbJx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHqbJx{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115P9TSLL Jan 15 2027 9.00 Put (TSLL270115P00009000)option OPRA

TSLL20270115P9
TSLL Jan 15 2027 9.00 Put (TSLL270115P00009000)
option OPRA