Dark

TSLL20280121P11
TSLL Jan 21 2028 11.00 Put (TSLL280121P00011000)
option OPRA

EOD

Sep 28, 2026

4.55+4.598%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5500	4.5500	4.5500	4.5500	+4.598%	2	969	0.000%
2026-09-25	4.4000	4.4500	4.3500	4.3500	0.000%	4	967	+4.598%
2026-09-22	4.3000	4.3500	4.3000	4.3500	-1.136%	2	964	+4.598%
2026-09-21	4.4500	4.4500	4.3500	4.4000	-5.376%	15	966	+3.409%
2026-09-18	4.6500	4.6500	4.6500	4.6500	+1.528%	2	966	-2.151%
2026-09-17	4.5500	4.6000	4.5300	4.5800	-2.345%	15	964	-0.655%
2026-09-16	4.6900	4.6900	4.6900	4.6900	-2.088%	2	964	-2.985%
2026-09-15	4.7000	4.7900	4.7000	4.7900	-0.208%	5	965	-5.010%
2026-09-14	4.7700	4.8000	4.7700	4.8000	+3.672%	5	965	-5.208%
2026-09-11	4.6500	4.6500	4.6300	4.6300	-1.489%	5	965	-1.728%
2026-09-08	4.7800	4.7800	4.7000	4.7000	-3.491%	5	961	-3.191%
2026-09-04	4.9000	4.9000	4.8700	4.8700	+9.685%	3	958	-6.571%
2026-09-03	4.4800	4.4800	4.4200	4.4400	-9.016%	4	958	+2.477%
2026-09-02	4.9000	5.0000	4.8800	4.8800	+4.946%	3	956	-6.762%
2026-08-31	4.9900	4.9900	4.6500	4.6500	-7.000%	8	957	-2.151%
2026-08-28	5.0000	5.0000	5.0000	5.0000	-0.398%	1	957	-9.000%
2026-08-25	5.0200	5.0200	5.0200	5.0200	+0.400%	1	956	-9.363%
2026-08-24	5.0000	5.0000	5.0000	5.0000	+4.167%	3	955	-9.000%
2026-08-21	5.0000	5.0000	4.8000	4.8000	-8.046%	7	952	-5.208%
2026-08-20	5.1700	5.2200	5.1700	5.2200	-3.154%	2	950	-12.835%
2026-08-18	5.3900	5.3900	5.3900	5.3900	+2.277%	1	949	-15.584%
2026-08-17	5.2400	5.2700	5.2400	5.2700	+3.333%	2	948	-13.662%
2026-08-14	5.1800	5.2500	5.1000	5.1000	-3.955%	9	946	-10.784%
2026-08-13	5.4800	5.4800	5.3100	5.3100	-2.210%	36	948	-14.313%
2026-08-12	5.4300	5.4300	5.4300	5.4300	-5.565%	40	927	-16.206%
2026-08-06	5.8000	5.8000	5.7500	5.7500	+9.524%	2	887	-20.870%
2026-08-05	5.2500	5.2500	5.2500	5.2500	-7.895%	1	887	-13.333%
2026-08-03	5.8000	5.8500	5.7000	5.7000	-5.473%	10	886	-20.175%
2026-07-30	6.0200	6.0300	6.0200	6.0300	-2.742%	28	886	-24.544%
2026-07-29	5.3500	6.2000	5.3500	6.2000	+3.333%	9	858	-26.613%
2026-07-28	6.8000	6.8000	6.0000	6.0000	-0.662%	57	856	-24.167%
2026-07-24	5.6900	6.1500	5.6900	6.0400	+6.714%	31	824	-24.669%
2026-07-23	5.3800	5.7000	5.3800	5.6600	+23.851%	14	821	-19.611%
2026-07-22	4.6800	4.6800	4.5700	4.5700	-0.652%	4	811	-0.438%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-2.128%	6	809	-1.087%
2026-07-20	4.7000	4.7000	4.6900	4.7000	+5.381%	22	815	-3.191%
2026-07-17	4.6000	4.6000	4.4600	4.4600	+2.529%	10	834	+2.018%
2026-07-14	4.3500	4.3500	4.3500	4.3500	-2.247%	1	828	+4.598%
2026-07-13	4.3500	4.4500	4.3500	4.4500	+2.299%	12	828	+2.247%
2026-07-09	4.4000	4.4500	4.3500	4.3500	-2.247%	4	816	+4.598%
2026-07-08	4.4200	4.5300	4.4000	4.4500	+5.952%	14	814	+2.247%
2026-07-07	4.2000	4.2000	4.2000	4.2000	+0.719%	2	812	+8.333%
2026-07-06	4.1700	4.1700	4.1700	4.1700	-7.333%	1	811	+9.113%
2026-07-02	4.3800	4.5000	4.3500	4.5000	+11.663%	137	884	+1.111%
2026-07-01	3.9700	4.0300	3.9700	4.0300	-4.048%	136	884	+12.903%
2026-06-30	4.1500	4.2000	4.1500	4.2000	-3.448%	4	770	+8.333%
2026-06-29	4.5000	4.5000	4.3500	4.3500	-5.435%	2	769	+4.598%
2026-06-26	4.6100	4.6500	4.6000	4.6000	-3.158%	11	769	-1.087%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+1.064%	3	758	-4.211%
2026-06-24	4.7000	4.7000	4.7000	4.7000	-0.424%	10	755	-3.191%
2026-06-23	4.6100	4.7200	4.6100	4.7200	+7.273%	3	745	-3.602%
2026-06-22	4.4000	4.4000	4.4000	4.4000	-3.297%	11	743	+3.409%
2026-06-18	4.6000	4.6500	4.5500	4.5500	+1.790%	22	738	0.000%
2026-06-15	4.4700	4.4700	4.4700	4.4700	-4.283%	1	738	+1.790%
2026-06-12	4.5000	4.6700	4.5000	4.6700	+1.965%	12	738	-2.570%
2026-06-11	4.5800	4.5800	4.5800	4.5800	-2.137%	1	738	-0.655%
2026-06-10	4.5300	4.6800	4.5000	4.6800	+4.000%	5	739	-2.778%
2026-06-09	4.5000	4.5000	4.5000	4.5000	0.000%	1	738	+1.111%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-1.099%	1	737	+1.111%
2026-06-05	4.2500	4.5500	4.2500	4.5500	+11.520%	7	738	0.000%
2026-06-04	4.0800	4.0800	4.0800	4.0800	+1.746%	1	735	+11.520%
2026-06-03	4.0100	4.0100	4.0100	4.0100	-1.232%	1	734	+13.466%
2026-06-02	4.0900	4.0900	4.0600	4.0600	-0.976%	2	733	+12.069%
2026-06-01	4.1000	4.1000	4.1000	4.1000	+3.797%	1	734	+10.976%
2026-05-29	3.9500	3.9500	3.9500	3.9500	+3.675%	1	733	+15.190%
2026-05-27	3.8100	3.8100	3.8100	3.8100	-3.544%	2	732	+19.423%
2026-05-26	3.9000	3.9500	3.9000	3.9500	-4.819%	11	730	+15.190%
2026-05-21	4.0400	4.1500	4.0400	4.1500	-3.488%	7	739	+9.639%
2026-05-20	4.3000	4.3000	4.3000	4.3000	-2.715%	1	739	+5.814%
2026-05-19	4.4200	4.4200	4.4200	4.4200	+5.238%	5	740	+2.941%
2026-05-18	4.0500	4.2000	4.0500	4.2000	+3.704%	2	740	+8.333%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+6.299%	1	740	+12.346%
2026-05-14	3.8500	3.8500	3.8100	3.8100	-1.039%	3	732	+19.423%
2026-05-13	3.8000	3.8500	3.7500	3.8500	-2.532%	46	731	+18.182%
2026-05-12	4.0500	4.0500	3.9500	3.9500	+3.947%	3	731	+15.190%
2026-05-11	3.8500	3.8500	3.8000	3.8000	-3.061%	25	731	+19.737%
2026-05-08	4.0500	4.0500	3.7500	3.9200	-5.085%	42	719	+16.071%
2026-05-07	4.1000	4.1300	4.1000	4.1300	-5.057%	28	709	+10.169%
2026-05-06	4.3500	4.3500	4.3500	4.3500	-9.375%	1	721	+4.598%
2026-05-05	4.5600	4.8000	4.5600	4.8000	+7.865%	4	721	-5.208%
2026-05-04	4.4500	4.4500	4.4400	4.4500	+0.907%	4	721	+2.247%
2026-05-01	4.4500	4.4500	4.4100	4.4100	-6.170%	3	727	+3.175%
2026-04-30	4.7000	4.7000	4.7000	4.7000	-2.083%	1	727	-3.191%
2026-04-27	4.8500	4.8600	4.8000	4.8000	+9.091%	35	728	-5.208%
2026-04-24	4.7500	4.7500	4.4000	4.4000	-1.124%	101	703	+3.409%
2026-04-23	4.4500	4.4500	4.4500	4.4500	-3.261%	1	603	+2.247%
2026-04-21	4.4400	4.6000	4.4400	4.6000	+1.099%	5	598	-1.087%
2026-04-20	4.5000	4.5500	4.5000	4.5500	+2.247%	153	598	0.000%
2026-04-17	4.5200	4.5500	4.4000	4.4500	-5.319%	139	658	+2.247%
2026-04-16	4.6000	4.7000	4.6000	4.7000	+1.512%	3	531	-3.191%
2026-04-15	4.8000	4.8000	4.6300	4.6300	-7.400%	24	528	-1.728%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-2.534%	1	510	-9.000%
2026-04-13	5.1400	5.1400	5.0000	5.1300	-2.841%	75	385	-11.306%
2026-04-10	5.2300	5.2800	5.2300	5.2800	+1.149%	91	385	-13.826%
2026-04-09	5.2200	5.2200	5.2200	5.2200	-0.571%	1	385	-12.835%
2026-04-08	5.0000	5.2500	5.0000	5.2500	-2.052%	12	384	-13.333%
2026-04-07	5.3000	5.3600	5.3000	5.3600	+6.561%	21	385	-15.112%
2026-04-06	4.8000	5.1000	4.8000	5.0300	+0.802%	5	375	-9.543%
2026-04-02	4.9000	5.0000	4.9000	4.9900	+8.243%	18	355	-8.818%
2026-04-01	4.6100	4.6100	4.6100	4.6100	-10.311%	2	355	-1.302%
2026-03-31	5.0200	5.1400	5.0200	5.1400	-1.908%	3	353	-11.479%
2026-03-30	5.0000	5.2400	5.0000	5.2400	+2.745%	71	350	-13.168%
2026-03-27	4.9300	5.1300	4.9300	5.1000	+6.695%	14	343	-10.784%
2026-03-26	4.7900	4.7900	4.7800	4.7800	+2.796%	3	333	-4.812%
2026-03-24	4.6500	4.6500	4.6500	4.6500	-1.064%	2	331	-2.151%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-3.093%	6	329	-3.191%
2026-03-20	4.8000	4.8500	4.8000	4.8500	+1.464%	2	331	-6.186%
2026-03-19	4.7500	4.7800	4.7000	4.7800	+5.987%	12	329	-4.812%
2026-03-18	4.5000	4.5100	4.5000	4.5100	+2.500%	15	317	+0.887%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-4.968%	2	305	+3.409%
2026-03-05	4.6300	4.6300	4.6300	4.6300	+8.431%	3	303	-1.728%
2026-02-25	4.2700	4.2700	4.2700	4.2700	-9.149%	3	300	+6.557%
2026-02-23	4.5700	4.7000	4.5700	4.7000	+17.500%	3	300	-3.191%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-13.043%	50	297	+13.750%
2026-02-09	4.6000	4.6000	4.6000	4.6000	0.000%	1	274	-1.087%
2026-02-03	4.6000	4.6300	4.6000	4.6000	+3.837%	540	274	-1.087%
2026-02-02	4.5900	4.5900	4.3500	4.4300	-1.336%	166	786	+2.709%
2026-01-30	4.5200	4.5300	4.4700	4.4900	-1.965%	37	620	+1.336%
2026-01-29	4.5500	4.6900	4.4500	4.5800	+6.265%	68	653	-0.655%
2026-01-26	4.3100	4.3100	4.3100	4.3100	-3.146%	1	585	+5.568%
2026-01-22	4.2500	4.4800	4.2500	4.4500	-3.261%	3	586	+2.247%
2026-01-20	4.4500	4.6100	4.4500	4.6000	+3.371%	34	585	-1.087%
2026-01-16	4.4700	4.4700	4.4500	4.4500	0.000%	4	567	+2.247%
2026-01-14	3.9800	4.5500	3.9800	4.4500	+1.831%	347	567	+2.247%
2026-01-13	4.4000	4.4100	4.2500	4.3700	-7.021%	200	220	+4.119%
2026-01-08	4.7000	4.7000	4.7000	4.7000	+10.588%	9	20	-3.191%
2025-12-22	4.2500	4.2500	4.2500	4.2500	-8.602%	1	10	+7.059%
2025-12-18	4.6500	4.6500	4.6500	4.6500	-5.102%	10	10	-2.151%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+5.376%	1	569	-7.143%
2025-12-08	4.8900	4.8900	4.6500	4.6500	-4.124%	3	570	-2.151%
2025-12-05	4.8500	4.8500	4.8500	4.8500	0.000%	10	569	-6.186%
2025-12-04	4.8500	4.8500	4.8500	4.8500	-4.528%	5	569	-6.186%
2025-12-03	4.9500	5.0800	4.7700	5.0800	-1.359%	12	571	-10.433%
2025-12-01	5.4300	5.4300	5.1500	5.1500	-2.462%	11	560	-11.650%
2025-11-28	5.2800	5.2800	5.2800	5.2800	-1.859%	1	550	-13.826%
2025-11-26	5.4000	5.4000	5.3800	5.3800	-5.614%	2	551	-15.428%
2025-11-25	5.7000	5.7000	5.7000	5.7000	+3.636%	1	551	-20.175%
2025-11-24	5.6000	5.6900	5.5000	5.5000	-4.348%	12	550	-17.273%
2025-11-21	5.6800	5.7500	5.6800	5.7500	+4.545%	12	545	-20.870%
2025-11-20	5.5000	5.5000	5.5000	5.5000	+0.365%	1	545	-17.273%
2025-11-18	5.4800	5.4800	5.4800	5.4800	+1.481%	26	545	-16.971%
2025-11-17	5.2000	5.4000	5.2000	5.4000	-2.351%	2	545	-15.741%
2025-11-14	5.5800	5.6000	5.4800	5.5300	+2.407%	30	544	-17.722%
2025-11-13	5.4000	5.4000	5.4000	5.4000	+4.854%	1	539	-15.741%
2025-11-11	5.1200	5.4000	5.0900	5.1500	+1.980%	19	539	-11.650%
2025-11-10	5.1500	5.1500	5.0500	5.0500	-3.810%	15	555	-9.901%
2025-11-07	5.0800	5.2500	5.0800	5.2500	+3.960%	22	555	-13.333%
2025-11-06	4.9300	5.0500	4.9200	5.0500	+3.909%	501	555	-9.901%
2025-11-05	4.8100	4.8600	4.8100	4.8600	-0.816%	40	156	-6.379%
2025-11-03	5.7900	5.7900	4.9000	4.9000	+6.522%	2	118	-7.143%
2025-10-27	4.6000	4.6000	4.6000	4.6000	-8.184%	1	118	-1.087%
2025-10-23	5.1100	5.1100	5.0100	5.0100	+2.454%	5	118	-9.182%
2025-10-20	4.8900	4.8900	4.8900	4.8900	-3.168%	1	123	-6.953%
2025-10-10	5.2000	5.2000	5.0500	5.0500	+2.020%	2	122	-9.901%
2025-10-08	4.9500	4.9500	4.9500	4.9500	+2.062%	3	120	-8.081%
2025-10-06	4.8500	4.8500	4.8500	4.8500	-5.088%	1	117	-6.186%
2025-10-03	5.2500	5.2500	5.1100	5.1100	+1.188%	8	116	-10.959%
2025-10-02	5.0500	5.0500	5.0500	5.0500	+5.649%	1	113	-9.901%
2025-10-01	4.7500	4.8800	4.6000	4.7800	-3.434%	9	114	-4.812%
2025-09-30	5.0300	5.0300	4.9500	4.9500	0.000%	3	111	-8.081%
2025-09-29	4.9000	4.9500	4.7500	4.9500	-1.000%	52	109	-8.081%
2025-09-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	59	-9.000%
2025-09-23	4.9500	5.0000	4.9500	5.0000	-1.961%	6	58	-9.000%
2025-09-19	5.0500	5.1000	5.0300	5.1000	+2.000%	4	52	-10.784%
2025-09-18	5.0000	5.0000	5.0000	5.0000	-0.990%	40	50	-9.000%
2025-09-17	5.1000	5.1000	5.0500	5.0500	-2.885%	3	10	-9.901%
2025-09-16	5.0500	5.2000	5.0500	5.2000	+1.961%	2	7	-12.500%
2025-09-15	4.9600	5.1000	4.9600	5.1000	0.000%	7	7	-10.784%

.dark-mode .WSP8rj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSP8rj{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P11TSLL Jan 21 2028 11.00 Put (TSLL280121P00011000)option OPRA

TSLL20280121P11
TSLL Jan 21 2028 11.00 Put (TSLL280121P00011000)
option OPRA