Dark

TSLL20280121P12
TSLL Jan 21 2028 12.00 Put (TSLL280121P00012000)
option OPRA

EOD

Sep 29, 2026

5.42+4.231%(+0.22)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4500	5.5000	5.3000	5.4200	+4.231%	16	887	0.000%
2026-09-28	5.3000	5.3200	5.2000	5.2000	+1.761%	16	875	+4.231%
2026-09-25	5.1100	5.1100	5.1100	5.1100	+2.200%	3	859	+6.067%
2026-09-24	5.0500	5.0500	5.0000	5.0000	+1.010%	3	856	+8.400%
2026-09-23	4.9200	4.9500	4.9200	4.9500	-1.000%	6	853	+9.495%
2026-09-22	5.1000	5.1000	5.0000	5.0000	-1.961%	7	851	+8.400%
2026-09-21	5.1000	5.1200	5.0800	5.1000	-4.673%	21	851	+6.275%
2026-09-18	5.4000	5.4000	5.3000	5.3500	+1.711%	4	853	+1.308%
2026-09-17	5.2600	5.2600	5.2600	5.2600	-1.682%	1	849	+3.042%
2026-09-15	5.3500	5.3500	5.3500	5.3500	-0.558%	1	849	+1.308%
2026-09-14	5.4500	5.5500	5.3800	5.3800	+1.128%	6	848	+0.743%
2026-09-11	5.3300	5.3300	5.3200	5.3200	-1.481%	2	844	+1.880%
2026-09-10	5.4100	5.4100	5.4000	5.4000	0.000%	10	842	+0.370%
2026-09-08	5.5000	5.5000	5.4000	5.4000	-2.703%	43	837	+0.370%
2026-09-04	5.2200	5.6500	5.2200	5.5500	+7.767%	32	843	-2.342%
2026-09-03	5.3500	5.3500	5.1000	5.1500	-8.363%	28	843	+5.243%
2026-09-01	5.5300	5.6200	5.5200	5.6200	+3.119%	13	830	-3.559%
2026-08-31	5.6000	5.6000	5.4500	5.4500	-2.679%	12	817	-0.550%
2026-08-28	5.6000	5.6000	5.6000	5.6000	-3.114%	1	829	-3.214%
2026-08-27	5.7500	5.7800	5.7500	5.7800	-2.034%	4	829	-6.228%
2026-08-26	5.9000	5.9000	5.9000	5.9000	+2.787%	14	831	-8.136%
2026-08-25	5.8000	5.8000	5.7300	5.7400	+0.702%	11	831	-5.575%
2026-08-24	5.7000	5.7000	5.7000	5.7000	+1.786%	2	828	-4.912%
2026-08-21	5.6000	5.7000	5.6000	5.6000	-3.448%	6	826	-3.214%
2026-08-20	5.8000	5.8000	5.8000	5.8000	-0.855%	1	826	-6.552%
2026-08-19	5.6900	5.8800	5.6900	5.8500	-2.985%	22	825	-7.350%
2026-08-18	6.0300	6.0300	6.0300	6.0300	-0.166%	1	827	-10.116%
2026-08-17	6.0100	6.0400	5.9800	6.0400	+0.166%	11	826	-10.265%
2026-08-14	6.0000	6.1000	5.9000	6.0300	+0.500%	8	829	-10.116%
2026-08-13	6.0200	6.2900	5.9800	6.0000	-5.512%	42	828	-9.667%
2026-08-12	6.4000	6.4000	6.3500	6.3500	+0.794%	6	832	-14.646%
2026-08-11	6.3100	6.3100	6.3000	6.3000	+0.800%	203	827	-13.968%
2026-08-10	6.3000	6.3000	6.2500	6.2500	-3.846%	2	828	-13.280%
2026-08-07	6.4000	6.5000	6.4000	6.5000	+1.089%	2	827	-16.615%
2026-08-06	6.4300	6.4300	6.4300	6.4300	+2.880%	2	825	-15.708%
2026-08-04	6.4000	6.5000	6.2500	6.2500	-4.580%	8	825	-13.280%
2026-08-03	6.7500	6.7500	6.5000	6.5500	-3.676%	19	820	-17.252%
2026-07-31	6.7500	6.9000	6.7500	6.8000	-1.449%	23	831	-20.294%
2026-07-30	6.5000	6.9000	6.5000	6.9000	-0.719%	23	840	-21.449%
2026-07-29	6.8500	6.9500	6.7900	6.9500	+2.206%	3	819	-22.014%
2026-07-28	6.8000	6.8000	6.8000	6.8000	+0.741%	1	816	-20.294%
2026-07-27	6.8000	6.8000	6.7400	6.7500	-0.735%	35	816	-19.704%
2026-07-24	6.6800	6.8100	6.6800	6.8000	+3.817%	130	805	-20.294%
2026-07-23	5.5200	6.5500	5.5200	6.5500	+21.296%	292	709	-17.252%
2026-07-22	5.3000	5.4000	5.3000	5.4000	-1.099%	3	449	+0.370%
2026-07-20	5.4000	5.4600	5.4000	5.4600	+5.000%	7	446	-0.733%
2026-07-17	5.3500	5.3500	5.2000	5.2000	-0.952%	20	445	+4.231%
2026-07-16	4.9500	5.2500	4.9500	5.2500	+1.942%	15	426	+3.238%
2026-07-15	5.0000	5.1500	5.0000	5.1500	+1.980%	15	413	+5.243%
2026-07-14	5.0500	5.0500	5.0500	5.0500	-1.942%	3	409	+7.327%
2026-07-13	5.0000	5.1500	5.0000	5.1500	+4.462%	10	406	+5.243%
2026-07-10	4.9300	4.9300	4.9300	4.9300	-1.400%	1	396	+9.939%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-2.913%	2	396	+8.400%
2026-07-08	5.0000	5.1500	5.0000	5.1500	+5.102%	3	396	+5.243%
2026-07-07	4.9000	4.9000	4.9000	4.9000	+4.255%	1	394	+10.612%
2026-07-06	4.7000	4.7000	4.7000	4.7000	-6.931%	2	393	+15.319%
2026-07-02	4.8000	5.0500	4.8000	5.0500	+1.000%	22	373	+7.327%
2026-06-29	5.2300	5.2300	5.0000	5.0000	-6.542%	30	373	+8.400%
2026-06-26	5.4900	5.4900	5.3500	5.3500	-0.926%	14	376	+1.308%
2026-06-23	5.2800	5.4000	5.2800	5.4000	+0.935%	23	364	+0.370%
2026-06-18	5.3500	5.3500	5.3500	5.3500	+4.902%	3	310	+1.308%
2026-06-17	5.1000	5.1000	5.0500	5.1000	-0.971%	16	310	+6.275%
2026-06-12	5.2000	5.2500	5.1500	5.1500	-2.830%	29	310	+5.243%
2026-06-11	5.3500	5.4500	5.3000	5.3000	-1.852%	18	310	+2.264%
2026-06-10	5.1500	5.4100	5.1500	5.4000	+3.846%	30	304	+0.370%
2026-06-09	5.0500	5.2000	5.0500	5.2000	+4.000%	2	298	+4.231%
2026-06-08	5.1000	5.1000	5.0000	5.0000	-3.846%	201	298	+8.400%
2026-06-05	5.0200	5.2000	5.0200	5.2000	+11.349%	404	412	+4.231%
2026-06-03	4.5700	4.6700	4.5700	4.6700	+0.215%	2	399	+16.060%
2026-06-02	4.7500	4.7700	4.6600	4.6600	-0.214%	11	399	+16.309%
2026-06-01	4.7500	4.7500	4.6700	4.6700	+6.865%	4	388	+16.060%
2026-05-28	4.3700	4.3700	4.3700	4.3700	-1.131%	2	386	+24.027%
2026-05-27	4.4000	4.4200	4.4000	4.4200	+0.455%	3	384	+22.624%
2026-05-26	4.6400	4.6400	4.4000	4.4000	-6.383%	30	381	+23.182%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-6.000%	11	361	+15.319%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+1.010%	1	350	+8.400%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+0.406%	100	351	+9.495%
2026-05-18	4.8000	4.9300	4.8000	4.9300	+6.022%	102	351	+9.939%
2026-05-15	4.6000	4.7000	4.6000	4.6500	+5.682%	16	351	+16.559%
2026-05-14	4.4700	4.4700	4.3500	4.4000	+0.686%	32	270	+23.182%
2026-05-12	4.3700	4.3700	4.3700	4.3700	-1.354%	1	258	+24.027%
2026-05-11	4.5500	4.5500	4.4300	4.4300	-1.556%	11	258	+22.348%
2026-05-08	4.5400	4.5400	4.5000	4.5000	-6.054%	17	268	+20.444%
2026-05-07	4.7000	4.7900	4.6500	4.7900	-6.990%	4	258	+13.152%
2026-05-06	5.1500	5.1500	5.1500	5.1500	+0.980%	1	255	+5.243%
2026-05-05	5.2000	5.2000	5.0500	5.1000	+0.791%	132	254	+6.275%
2026-05-04	5.0600	5.0600	5.0600	5.0600	+3.265%	1	133	+7.115%
2026-05-01	5.2600	5.2600	4.9000	4.9000	-7.197%	8	135	+10.612%
2026-04-30	5.2900	5.2900	5.2800	5.2800	-3.119%	2	135	+2.652%
2026-04-29	5.4500	5.4500	5.4500	5.4500	+2.830%	1	133	-0.550%
2026-04-28	5.2900	5.3000	5.2900	5.3000	-4.505%	9	133	+2.264%
2026-04-27	5.7500	5.7500	5.5300	5.5500	+1.835%	10	124	-2.342%
2026-04-24	5.7400	5.7400	5.4500	5.4500	-0.183%	5	121	-0.550%
2026-04-23	5.4100	5.4700	5.4100	5.4600	+4.598%	3	118	-0.733%
2026-04-22	5.2200	5.2200	5.2200	5.2200	-0.571%	1	116	+3.831%
2026-04-21	5.1000	5.2500	5.1000	5.2500	+3.960%	11	106	+3.238%
2026-04-17	5.1000	5.1600	5.0500	5.0500	-4.356%	11	106	+7.327%
2026-04-16	5.2100	5.2800	5.2100	5.2800	+1.538%	2	99	+2.652%
2026-04-15	5.4300	5.4300	4.5000	5.2000	-8.289%	40	98	+4.231%
2026-04-14	5.6700	5.6700	5.6700	5.6700	-3.077%	1	102	-4.409%
2026-04-13	5.8500	5.8500	5.8500	5.8500	-1.681%	50	141	-7.350%
2026-04-10	5.9500	5.9500	5.9500	5.9500	-0.833%	10	141	-8.908%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-0.826%	5	141	-9.667%
2026-04-07	6.0500	6.0500	6.0500	6.0500	+5.035%	3	136	-10.413%
2026-04-06	5.7400	5.7600	5.7400	5.7600	+1.408%	2	133	-5.903%
2026-04-02	5.6000	5.6800	5.5900	5.6800	+6.168%	20	114	-4.577%
2026-04-01	5.3500	5.3500	5.3500	5.3500	-3.950%	1	114	+1.308%
2026-03-31	5.7000	5.7000	5.5700	5.5700	-3.633%	11	114	-2.693%
2026-03-27	5.6500	5.7800	5.6500	5.7800	+7.635%	3	103	-6.228%
2026-03-24	5.3700	5.3700	5.3700	5.3700	+0.374%	1	100	+0.931%
2026-03-23	5.3500	5.3500	5.3500	5.3500	-7.118%	3	99	+1.308%
2026-03-20	5.4800	5.7600	5.4800	5.7600	+5.688%	57	96	-5.903%
2026-03-19	5.4000	5.4500	5.3300	5.4500	+4.406%	18	51	-0.550%
2026-03-11	5.1000	5.2200	5.1000	5.2200	+0.385%	2	39	+3.831%
2026-03-04	5.4700	5.4700	5.2000	5.2000	-0.192%	10	39	+4.231%
2026-03-03	5.5000	5.5000	5.1900	5.2100	-2.617%	10	29	+4.031%
2026-03-02	5.3500	5.3500	5.3500	5.3500	+1.905%	2	25	+1.308%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-3.315%	5	23	+3.238%
2026-02-23	5.2500	5.4300	5.2500	5.4300	+3.429%	7	28	-0.184%
2026-02-20	5.2500	5.2500	5.2500	5.2500	+0.962%	1	21	+3.238%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+1.761%	4	20	+4.231%
2026-02-09	5.3500	5.3500	5.1100	5.1100	-9.558%	4	16	+6.067%
2026-02-05	5.4500	5.6500	5.4500	5.6500	+7.414%	3	18	-4.071%
2026-02-03	5.2600	5.2600	5.2600	5.2600	+75.333%	1	15	+3.042%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-40.594%	5	14	+80.667%
2026-01-26	4.8300	5.0500	4.8300	5.0500	+3.061%	4	9	+7.327%
2026-01-22	5.0000	5.0000	4.9000	4.9000	+12.644%	2	5	+10.612%
2026-01-13	4.3500	4.3500	4.3500	4.3500	-19.742%	1	5	+24.598%
2026-01-06	5.4200	5.4200	5.4200	5.4200	+4.231%	1	4	0.000%
2025-12-30	5.1700	5.2000	5.1000	5.2000	0.000%	4	3	+4.231%
2025-12-29	5.0000	5.2000	5.0000	5.2000	-5.455%	3	3	+4.231%
2025-12-04	5.6000	5.6000	5.5000	5.5000	-2.482%	2	673	-1.455%
2025-12-02	5.6400	5.6400	5.6400	5.6400	-4.082%	1	674	-3.901%
2025-12-01	5.8800	5.8800	5.8800	5.8800	-2.810%	2	674	-7.823%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-3.200%	5	679	-10.413%
2025-11-25	6.2500	6.2500	6.2500	6.2500	+0.321%	5	679	-13.280%
2025-11-24	6.2300	6.2300	6.2300	6.2300	+4.882%	2	674	-13.002%
2025-11-20	5.8000	5.9400	5.8000	5.9400	-2.941%	2	672	-8.754%
2025-11-19	6.1000	6.1200	6.1000	6.1200	-0.810%	3	672	-11.438%
2025-11-18	6.1900	6.1900	6.1700	6.1700	-0.804%	3	669	-12.156%
2025-11-14	6.2200	6.2200	6.2200	6.2200	-0.480%	5	670	-12.862%
2025-11-13	5.9000	6.2500	5.8600	6.2500	+7.573%	20	670	-13.280%
2025-11-12	5.8500	5.8500	5.8000	5.8100	-4.283%	5	680	-6.713%
2025-11-07	5.8900	6.0700	5.8900	6.0700	+3.761%	11	685	-10.708%
2025-11-06	5.5300	5.8500	5.5200	5.8500	+7.339%	502	685	-7.350%
2025-11-04	5.4800	5.5000	5.1500	5.4500	+4.808%	10	185	-0.550%
2025-11-03	5.2000	5.2000	5.2000	5.2000	-3.704%	40	135	+4.231%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-2.174%	1	135	+0.370%
2025-10-30	5.4500	5.5200	5.4500	5.5200	+5.143%	11	134	-1.812%
2025-10-28	5.2500	5.2500	5.2500	5.2500	-6.250%	1	124	+3.238%
2025-10-23	5.6100	5.6200	5.6000	5.6000	+0.719%	15	125	-3.214%
2025-10-22	5.5200	5.5600	5.5200	5.5600	+2.018%	10	118	-2.518%
2025-10-21	5.4700	5.4700	5.4500	5.4500	-2.679%	6	113	-0.550%
2025-10-15	5.6000	5.6000	5.6000	5.6000	-3.282%	10	109	-3.214%
2025-10-13	5.7900	5.7900	5.7900	5.7900	+1.579%	1	99	-6.390%
2025-10-08	5.7000	5.7000	5.7000	5.7000	+3.636%	1	98	-4.912%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-4.348%	1	97	-1.455%
2025-10-03	5.7500	5.7500	5.7500	5.7500	+2.496%	1	96	-5.739%
2025-10-02	5.6000	5.6500	5.6000	5.6100	+4.860%	33	95	-3.387%
2025-10-01	5.3600	5.5000	5.2500	5.3500	-3.430%	53	62	+1.308%
2025-09-30	5.5400	5.5400	5.5400	5.5400	-3.484%	1	11	-2.166%
2025-09-24	5.6100	5.7400	5.6100	5.7400	+1.593%	4	10	-5.575%
2025-09-23	5.6500	5.6500	5.6500	5.6500	+0.534%	1	6	-4.071%
2025-09-22	5.5500	5.6200	5.5500	5.6200	+0.357%	6	6	-3.559%
2025-09-15	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-3.214%

.dark-mode .NHDPhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHDPhf{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P12TSLL Jan 21 2028 12.00 Put (TSLL280121P00012000)option OPRA

TSLL20280121P12
TSLL Jan 21 2028 12.00 Put (TSLL280121P00012000)
option OPRA