Dark

TSLL20280121P10
TSLL Jan 21 2028 10.00 Put (TSLL280121P00010000)
option OPRA

EOD

Aug 13, 2026

4.53-5.031%(-0.24)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.5500	4.6700	4.5300	4.5300	-5.031%	40	4,157	0.000%
2026-08-12	4.7700	4.7700	4.7700	4.7700	+0.846%	10	4,153	-5.031%
2026-08-11	4.5500	4.7700	4.5500	4.7300	-2.474%	4	4,143	-4.228%
2026-08-07	4.8000	4.8500	4.8000	4.8500	-2.020%	11	4,142	-6.598%
2026-08-05	4.9500	5.0800	4.9500	4.9500	+1.020%	30	4,151	-8.485%
2026-08-04	4.8500	4.9500	4.8500	4.9000	-1.010%	104	4,121	-7.551%
2026-08-03	5.0000	5.0000	4.9500	4.9500	-4.808%	7	4,103	-8.485%
2026-07-31	5.0500	5.2300	5.0500	5.2000	0.000%	19	4,102	-12.885%
2026-07-29	5.8000	5.8000	5.2000	5.2000	-0.952%	5	4,101	-12.885%
2026-07-28	5.2500	5.2500	5.0000	5.2500	0.000%	41	4,098	-13.714%
2026-07-27	5.0500	5.2500	5.0500	5.2500	+0.768%	37	4,067	-13.714%
2026-07-24	5.0500	5.2100	5.0500	5.2100	+4.200%	228	4,038	-13.052%
2026-07-23	4.3400	5.0000	4.2400	5.0000	+26.582%	57	3,958	-9.400%
2026-07-22	3.8500	3.9500	3.8500	3.9500	0.000%	3	3,947	+14.684%
2026-07-21	3.9000	3.9500	3.9000	3.9500	-1.985%	11	3,944	+14.684%
2026-07-20	3.9500	4.0500	3.9500	4.0300	+2.025%	59	3,949	+12.407%
2026-07-17	4.0000	4.0000	3.8500	3.9500	+5.333%	2,985	3,946	+14.684%
2026-07-14	3.7500	3.7500	3.7500	3.7500	-1.316%	10	4,719	+20.800%
2026-07-13	3.7500	3.8000	3.7500	3.8000	+5.556%	3	4,719	+19.211%
2026-07-10	3.7000	3.7000	3.5500	3.6000	-1.370%	26	4,718	+25.833%
2026-07-09	3.7000	3.7000	3.6500	3.6500	-4.199%	29	4,715	+24.110%
2026-07-08	3.8100	3.8100	3.8100	3.8100	+8.857%	10	4,728	+18.898%
2026-07-06	3.7500	3.7500	3.5000	3.5000	-9.091%	174	4,718	+29.429%
2026-07-02	3.4300	3.8500	3.4300	3.8500	+13.235%	207	4,539	+17.662%
2026-07-01	3.3500	3.4000	3.3500	3.4000	-6.849%	15	4,539	+33.235%
2026-06-30	3.6500	3.6500	3.6500	3.6500	+0.551%	1	4,540	+24.110%
2026-06-29	3.9500	3.9500	3.6300	3.6300	-7.634%	15	4,540	+24.793%
2026-06-26	4.1000	4.1000	3.9200	3.9300	-3.676%	41	4,530	+15.267%
2026-06-25	4.1100	4.1100	4.0800	4.0800	+0.493%	11	4,490	+11.029%
2026-06-24	4.0000	4.1000	3.8300	4.0600	+0.744%	20	4,479	+11.576%
2026-06-23	4.0000	4.0900	3.9600	4.0300	+7.467%	40	4,465	+12.407%
2026-06-22	4.0300	4.0300	3.7300	3.7500	-3.846%	20	4,439	+20.800%
2026-06-18	3.9800	4.0000	3.8500	3.9000	+2.362%	48	4,457	+16.154%
2026-06-17	3.7000	3.8100	3.7000	3.8100	+1.600%	2	4,457	+18.898%
2026-06-16	3.7500	3.8000	3.6500	3.7500	+1.902%	55	4,457	+20.800%
2026-06-15	3.7200	3.7500	3.6800	3.6800	-5.641%	74	4,524	+23.098%
2026-06-12	3.5000	4.0000	3.5000	3.9000	-4.878%	19	4,524	+16.154%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+1.235%	20	4,524	+10.488%
2026-06-10	4.0000	4.1000	4.0000	4.0500	+5.195%	321	4,504	+11.852%
2026-06-09	3.8000	4.0300	3.8000	3.8500	-0.517%	68	4,184	+17.662%
2026-06-08	3.8700	3.8700	3.8700	3.8700	-2.025%	5	4,183	+17.054%
2026-06-05	3.6500	3.9500	3.6500	3.9500	+17.560%	48	4,188	+14.684%
2026-06-03	3.4500	3.4500	3.3500	3.3600	-4.000%	37	4,154	+34.821%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-0.285%	1	4,119	+29.429%
2026-06-01	3.4500	3.5100	3.4500	3.5100	+4.776%	19	4,118	+29.060%
2026-05-29	3.3000	3.3500	3.2600	3.3500	+3.077%	18	4,107	+35.224%
2026-05-28	3.2500	3.2500	3.2500	3.2500	0.000%	2	4,103	+39.385%
2026-05-27	3.3000	3.3000	3.2500	3.2500	-4.412%	23	4,101	+39.385%
2026-05-26	3.2500	3.4000	3.2500	3.4000	-1.163%	19	4,124	+33.235%
2026-05-22	3.5000	3.5000	3.4000	3.4400	-3.099%	28	4,137	+31.686%
2026-05-21	3.5100	3.5500	3.4600	3.5500	-1.389%	37	4,138	+27.606%
2026-05-20	3.6000	3.6500	3.5500	3.6000	-1.370%	17	4,138	+25.833%
2026-05-19	3.7000	3.7600	3.6500	3.6500	+1.389%	15	4,108	+24.110%
2026-05-18	3.5500	3.6000	3.5500	3.6000	+5.882%	6	4,108	+25.833%
2026-05-15	3.4500	3.4500	3.4000	3.4000	+3.030%	12	4,108	+33.235%
2026-05-14	3.2000	3.3000	3.2000	3.3000	+1.227%	12	4,090	+37.273%
2026-05-13	3.3500	3.3500	3.2000	3.2600	-4.118%	106	4,095	+38.957%
2026-05-12	3.3000	3.4700	3.3000	3.4000	+4.615%	9	4,095	+33.235%
2026-05-11	3.3800	3.5300	3.2500	3.2500	-2.695%	51	4,095	+39.385%
2026-05-08	3.5200	3.5200	3.3000	3.3400	-6.180%	141	4,112	+35.629%
2026-05-07	3.5000	3.6000	3.4500	3.5600	-1.111%	60	4,119	+27.247%
2026-05-06	3.8200	3.8500	3.6000	3.6000	-5.512%	113	4,139	+25.833%
2026-05-05	3.6500	3.8100	3.6500	3.8100	-0.262%	37	4,150	+18.898%
2026-05-04	3.7300	3.8200	3.7300	3.8200	+1.867%	25	4,157	+18.586%
2026-05-01	3.9000	3.9000	3.7000	3.7500	-2.597%	25	4,163	+20.800%
2026-04-30	4.1000	4.1000	3.8500	3.8500	-6.098%	9	4,163	+17.662%
2026-04-29	4.1000	4.1000	4.0800	4.1000	+2.500%	6	4,162	+10.488%
2026-04-28	4.0800	4.0800	4.0000	4.0000	-2.439%	31	4,165	+13.250%
2026-04-27	4.1500	4.2000	4.0500	4.1000	0.000%	84	4,176	+10.488%
2026-04-24	4.0800	4.1300	4.0800	4.1000	0.000%	157	4,192	+10.488%
2026-04-23	4.1500	4.2000	4.0600	4.1000	+5.128%	33	4,139	+10.488%
2026-04-22	3.8400	3.9500	3.8200	3.9000	-1.266%	13	4,111	+16.154%
2026-04-21	4.0000	4.0100	3.9500	3.9500	+1.282%	8	4,091	+14.684%
2026-04-20	3.8500	3.9200	3.8300	3.9000	+2.632%	205	4,091	+16.154%
2026-04-17	3.9000	3.9500	3.7500	3.8000	-3.797%	95	4,092	+19.211%
2026-04-16	4.0500	4.0500	3.9500	3.9500	+0.765%	1,034	4,111	+14.684%
2026-04-15	4.2200	4.2200	3.9200	3.9200	-7.765%	161	3,079	+15.561%
2026-04-14	4.2500	4.4000	4.2000	4.2500	-5.345%	36	3,184	+6.588%
2026-04-13	4.4500	4.4900	4.4000	4.4900	+0.673%	41	3,021	+0.891%
2026-04-10	4.5500	4.5600	4.1500	4.4600	-1.978%	237	3,021	+1.570%
2026-04-09	4.5500	4.6300	4.5000	4.5500	-1.087%	1,637	3,021	-0.440%
2026-04-08	4.4900	4.7200	4.4900	4.6000	-0.648%	14	1,392	-1.522%
2026-04-07	4.4000	4.7200	4.4000	4.6300	+4.989%	152	1,380	-2.160%
2026-04-06	4.2000	4.5000	4.2000	4.4100	+2.320%	35	1,265	+2.721%
2026-04-02	4.2000	4.3100	4.1500	4.3100	+5.122%	83	1,200	+5.104%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-2.381%	55	1,200	+10.488%
2026-03-31	4.3500	4.4000	4.1700	4.2000	-6.667%	5	1,204	+7.857%
2026-03-30	4.1500	4.5500	4.1500	4.5000	+2.740%	266	1,199	+0.667%
2026-03-27	4.2800	4.4500	4.2800	4.3800	+4.038%	20	1,018	+3.425%
2026-03-26	4.1000	4.2500	4.1000	4.2100	+6.582%	91	1,006	+7.601%
2026-03-25	3.9500	3.9500	3.9500	3.9500	-1.985%	11	934	+14.684%
2026-03-24	4.0000	4.0800	4.0000	4.0300	-1.707%	13	943	+12.407%
2026-03-23	4.1000	4.1000	4.1000	4.1000	-6.818%	455	932	+10.488%
2026-03-20	4.2500	4.4000	4.2000	4.4000	+11.959%	77	1,331	+2.955%
2026-03-17	3.9400	3.9400	3.9300	3.9300	-1.256%	11	1,265	+15.267%
2026-03-16	3.9500	3.9800	3.9500	3.9800	-2.927%	11	1,254	+13.819%
2026-03-13	3.9500	4.1000	3.9500	4.1000	+3.015%	6	1,245	+10.488%
2026-03-12	3.9300	4.0000	3.9300	3.9800	+2.051%	3	1,240	+13.819%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-3.704%	3	1,239	+16.154%
2026-03-10	3.9500	4.0500	3.9500	4.0500	-1.220%	12	1,242	+11.852%
2026-03-09	4.1600	4.1600	4.1000	4.1000	+1.235%	2	1,250	+10.488%
2026-03-06	4.0500	4.0500	3.9500	4.0500	+2.015%	6	1,250	+11.852%
2026-03-05	3.9500	4.0000	3.9000	3.9700	+0.506%	16	1,248	+14.106%
2026-03-04	4.0000	4.0000	3.9500	3.9500	-4.819%	4	1,238	+14.684%
2026-03-03	4.2000	4.2500	4.0700	4.1500	+3.750%	29	1,236	+9.157%
2026-03-02	4.0500	4.0500	3.9000	4.0000	+11.732%	31	1,213	+13.250%
2026-02-27	3.5800	3.5800	3.5800	3.5800	-7.969%	1	1,234	+26.536%
2026-02-26	3.8900	3.8900	3.8900	3.8900	+1.039%	1	1,233	+16.452%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-2.036%	10	1,243	+17.662%
2026-02-24	3.9500	3.9500	3.9000	3.9300	-1.750%	13	1,243	+15.267%
2026-02-23	4.0900	4.1000	4.0000	4.0000	+3.093%	36	1,234	+13.250%
2026-02-20	3.9500	3.9500	3.8800	3.8800	-2.267%	5	1,214	+16.753%
2026-02-19	3.9700	3.9700	3.9700	3.9700	+1.795%	1	1,210	+14.106%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-2.500%	2	1,209	+16.154%
2026-02-17	4.0100	4.1100	4.0000	4.0000	+1.266%	9	1,209	+13.250%
2026-02-13	4.0000	4.0500	3.9000	3.9500	+0.765%	8	1,207	+14.684%
2026-02-12	3.9500	3.9600	3.8900	3.9200	+1.818%	104	1,207	+15.561%
2026-02-11	3.8000	3.8500	3.8000	3.8500	0.000%	3	1,206	+17.662%
2026-02-10	3.8500	3.8500	3.8500	3.8500	-2.532%	2	1,206	+17.662%
2026-02-09	3.9800	3.9800	3.9500	3.9500	-1.250%	26	1,207	+14.684%
2026-02-06	4.0000	4.0500	3.9000	4.0000	-4.762%	8	1,206	+13.250%
2026-02-05	4.0700	4.4300	3.6500	4.2000	+2.439%	26	1,204	+7.857%
2026-02-04	4.0000	4.2500	4.0000	4.1000	+2.500%	41	1,195	+10.488%
2026-02-03	3.9200	4.0000	3.8500	4.0000	+3.896%	556	1,192	+13.250%
2026-02-02	3.8500	3.9000	3.8500	3.8500	-1.282%	3	1,732	+17.662%
2026-01-30	3.8500	4.0000	3.8500	3.9000	+1.299%	69	1,732	+16.154%
2026-01-29	3.8000	3.8500	3.8000	3.8500	0.000%	2	1,697	+17.662%
2026-01-28	3.8500	3.8500	3.8000	3.8500	-1.282%	408	1,697	+17.662%
2026-01-27	3.8500	3.9000	3.8000	3.9000	+2.632%	128	1,946	+16.154%
2026-01-26	3.7500	3.8500	3.7300	3.8000	-2.564%	24	1,947	+19.211%
2026-01-23	3.5500	3.9000	3.5000	3.9000	+6.849%	19	1,941	+16.154%
2026-01-22	3.7500	3.8500	3.6100	3.6500	-3.947%	20	1,926	+24.110%
2026-01-21	3.9500	3.9500	3.8000	3.8000	-4.762%	7	1,916	+19.211%
2026-01-20	3.8900	3.9900	3.8300	3.9900	+3.906%	16	1,915	+13.534%
2026-01-16	3.8000	3.8400	3.7500	3.8400	-0.775%	3	1,904	+17.969%
2026-01-15	3.5000	3.9000	3.5000	3.8700	+4.032%	117	1,904	+17.054%
2026-01-14	3.9000	3.9000	3.4800	3.7200	-3.377%	360	1,805	+21.774%
2026-01-13	3.8000	3.9000	3.6500	3.8500	+1.316%	296	1,455	+17.662%
2026-01-12	3.8000	3.8000	3.7000	3.8000	-1.299%	32	1,178	+19.211%
2026-01-09	3.9900	3.9900	3.8500	3.8500	-4.938%	11	1,146	+17.662%
2026-01-08	3.9500	4.0500	3.9500	4.0500	+1.250%	13	1,139	+11.852%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,131	+13.250%
2026-01-06	3.7000	4.1000	3.7000	4.1000	+3.797%	78	1,132	+10.488%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-2.469%	2	1,159	+14.684%
2026-01-02	3.9700	4.1000	3.7500	4.0500	+1.759%	25	1,159	+11.852%
2025-12-31	3.9500	3.9800	3.9500	3.9800	+4.737%	10	1,144	+13.819%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,144	+19.211%
2025-12-29	3.8000	3.9500	3.6000	3.9000	+6.557%	19	1,143	+16.154%
2025-12-26	3.7100	3.7100	3.6600	3.6600	-2.400%	10	1,140	+23.770%
2025-12-24	3.7500	3.7500	3.7500	3.7500	0.000%	1	1,131	+20.800%
2025-12-23	3.6500	3.7500	3.5000	3.7500	-1.316%	45	1,131	+20.800%
2025-12-22	3.7500	3.8700	3.7500	3.8000	0.000%	107	1,025	+19.211%
2025-12-19	3.8700	3.8700	3.8000	3.8000	-2.564%	13	1,025	+19.211%
2025-12-18	4.0000	4.0000	3.7000	3.9000	-4.878%	109	1,012	+16.154%
2025-12-17	3.8500	4.1000	3.7800	4.1000	+5.128%	39	986	+10.488%
2025-12-16	3.8500	3.9000	3.6200	3.9000	-7.143%	109	949	+16.154%
2025-12-11	4.1000	4.3000	4.1000	4.2000	+1.449%	840	840	+7.857%
2025-12-09	4.2000	4.2000	4.1400	4.1400	-1.896%	2	1,201	+9.420%
2025-12-05	4.2000	4.2200	4.2000	4.2200	-0.706%	28	1,199	+7.346%
2025-12-03	4.0700	4.2500	4.0500	4.2500	-5.556%	11	1,215	+6.588%
2025-12-02	4.5000	4.5000	4.4500	4.5000	+0.446%	32	1,212	+0.667%
2025-12-01	4.5000	4.5000	4.4800	4.4800	-0.444%	32	1,182	+1.116%
2025-11-28	4.5000	4.5500	4.5000	4.5000	-3.226%	400	1,152	+0.667%
2025-11-26	4.6500	4.6500	4.6500	4.6500	-1.064%	100	652	-2.581%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-6.000%	100	652	-3.617%
2025-11-24	5.0000	5.0000	5.0000	5.0000	+1.010%	30	552	-9.400%
2025-11-21	4.7000	5.0000	4.7000	4.9500	+2.062%	13	582	-8.485%
2025-11-20	4.6000	4.8500	4.6000	4.8500	+0.622%	18	569	-6.598%
2025-11-19	4.8200	4.8200	4.8200	4.8200	+2.553%	1	551	-6.017%
2025-11-18	4.9000	4.9000	4.7000	4.7000	-2.083%	2	550	-3.617%
2025-11-17	4.8000	4.8000	4.8000	4.8000	+1.053%	1	550	-5.625%
2025-11-14	4.9200	4.9300	4.7500	4.7500	-3.061%	29	551	-4.632%
2025-11-13	4.6500	4.9000	4.6500	4.9000	+6.522%	5	547	-7.551%
2025-11-07	4.9000	4.9000	4.6000	4.6000	+8.235%	104	542	-1.522%
2025-11-04	4.2500	4.2500	4.2500	4.2500	-2.299%	50	640	+6.588%
2025-10-30	4.1500	4.3500	4.1500	4.3500	+6.098%	4	640	+4.138%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+1.235%	1	636	+10.488%
2025-10-28	4.0500	4.0500	4.0500	4.0500	-0.491%	10	635	+11.852%
2025-10-27	4.0000	4.2500	4.0000	4.0700	-6.437%	3	624	+11.302%
2025-10-24	4.2000	4.3500	4.2000	4.3500	0.000%	13	624	+4.138%
2025-10-23	4.3000	4.3500	4.2400	4.3500	+1.163%	22	615	+4.138%
2025-10-22	4.2400	4.3000	4.2400	4.3000	-1.149%	21	607	+5.349%
2025-10-15	4.3500	4.3500	4.3500	4.3500	+0.462%	10	586	+4.138%
2025-10-13	4.3300	4.3300	4.3300	4.3300	-4.415%	10	576	+4.619%
2025-10-10	4.4800	4.5300	4.4800	4.5300	+6.588%	3	566	0.000%
2025-10-07	4.2500	4.2500	4.2500	4.2500	-2.746%	10	563	+6.588%
2025-10-06	4.4100	4.5400	3.6000	4.3700	+0.924%	55	553	+3.661%
2025-10-02	4.1200	4.3300	4.1200	4.3300	+4.337%	37	501	+4.619%
2025-10-01	4.1500	4.2500	4.0700	4.1500	-3.712%	37	465	+9.157%
2025-09-30	4.4000	4.5000	4.2000	4.3100	-1.373%	92	442	+5.104%
2025-09-29	4.2700	4.3700	4.2700	4.3700	-0.682%	2	392	+3.661%
2025-09-26	4.4800	4.4800	4.4000	4.4000	0.000%	12	390	+2.955%
2025-09-25	4.1900	4.4700	4.1900	4.4000	+4.762%	23	382	+2.955%
2025-09-24	3.7500	4.2000	3.7500	4.2000	-3.670%	2	368	+7.857%
2025-09-23	4.3600	4.3600	4.3500	4.3600	+2.588%	110	366	+3.899%
2025-09-22	4.4000	4.4100	4.2500	4.2500	-2.299%	32	256	+6.588%
2025-09-19	4.3500	4.3500	4.3500	4.3500	-1.136%	1	225	+4.138%
2025-09-18	4.4200	4.5000	4.4000	4.4000	-2.222%	54	225	+2.955%
2025-09-16	4.4000	4.5500	4.4000	4.5000	+0.897%	101	171	+0.667%
2025-09-15	4.4700	4.4700	4.4300	4.4600	0.000%	72	72	+1.570%

.dark-mode .VH3Vf5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VH3Vf5{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P10TSLL Jan 21 2028 10.00 Put (TSLL280121P00010000)option OPRA

TSLL20280121P10
TSLL Jan 21 2028 10.00 Put (TSLL280121P00010000)
option OPRA