Dark

TSLL20280121P14
TSLL Jan 21 2028 14.00 Put (TSLL280121P00014000)
option OPRA

EOD

Sep 25, 2026

6.57-0.455%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.5700	6.5700	6.5700	6.5700	-0.455%	1	323	0.000%
2026-09-24	6.6000	6.6000	6.6000	6.6000	+4.101%	1	322	-0.455%
2026-09-23	6.3600	6.3600	6.3400	6.3400	-11.944%	2	323	+3.628%
2026-09-18	7.2000	7.2000	7.2000	7.2000	+2.857%	10	325	-8.750%
2026-09-17	7.0000	7.0000	7.0000	7.0000	-0.850%	1	335	-6.143%
2026-09-15	7.0600	7.0600	7.0600	7.0600	-1.944%	1	336	-6.941%
2026-09-14	7.2000	7.2000	7.2000	7.2000	+2.857%	1	335	-8.750%
2026-09-11	7.0000	7.0000	7.0000	7.0000	+1.449%	2	336	-6.143%
2026-09-09	6.9000	6.9000	6.9000	6.9000	-4.033%	1	334	-4.783%
2026-08-24	7.1900	7.1900	7.1900	7.1900	-0.139%	1	335	-8.623%
2026-08-21	7.2000	7.2000	7.2000	7.2000	-4.000%	1	334	-8.750%
2026-08-19	7.5000	7.5000	7.5000	7.5000	-2.597%	1	335	-12.400%
2026-08-18	7.5500	7.7000	7.5500	7.7000	+1.316%	2	336	-14.675%
2026-08-17	7.6000	7.6000	7.6000	7.6000	0.000%	1	336	-13.553%
2026-08-13	7.8000	7.8000	7.6000	7.6000	-4.881%	7	337	-13.553%
2026-08-12	7.9900	7.9900	7.9900	7.9900	-0.498%	1	336	-17.772%
2026-08-06	8.0300	8.0300	8.0300	8.0300	-1.593%	2	335	-18.182%
2026-07-31	8.1600	8.1600	8.1600	8.1600	-4.000%	2	333	-19.485%
2026-07-30	8.5000	8.5500	8.5000	8.5000	-0.468%	20	331	-22.706%
2026-07-28	8.5300	8.5400	8.5000	8.5400	-0.117%	7	349	-23.068%
2026-07-27	8.3300	8.5500	8.3300	8.5500	+1.423%	4	342	-23.158%
2026-07-24	7.8100	8.4300	7.8100	8.4300	+1.812%	11	338	-22.064%
2026-07-23	6.9200	8.2800	6.9200	8.2800	+22.667%	8	328	-20.652%
2026-07-21	6.7500	6.7500	6.7500	6.7500	-2.174%	10	326	-2.667%
2026-07-20	6.9100	6.9100	6.9000	6.9000	+5.023%	8	316	-4.783%
2026-07-16	6.5700	6.5700	6.5700	6.5700	+1.389%	50	324	0.000%
2026-07-14	6.4800	6.4800	6.4800	6.4800	+4.854%	1	274	+1.389%
2026-07-10	6.3000	6.3000	6.1800	6.1800	-5.215%	8	273	+6.311%
2026-07-09	6.3600	6.5200	6.3600	6.5200	-0.610%	2	267	+0.767%
2026-07-08	6.6700	6.6700	6.5600	6.5600	+2.983%	5	266	+0.152%
2026-07-07	6.2200	6.3700	6.2200	6.3700	+4.085%	5	263	+3.140%
2026-07-06	6.4500	6.4500	6.1200	6.1200	-7.273%	3	258	+7.353%
2026-07-02	6.6000	6.6000	6.6000	6.6000	+10.368%	2	257	-0.455%
2026-07-01	5.8000	5.9800	5.8000	5.9800	-1.645%	4	257	+9.866%
2026-06-30	6.0500	6.0800	6.0500	6.0800	-5.000%	2	259	+8.059%
2026-06-29	6.5000	6.5000	6.4000	6.4000	-7.914%	3	261	+2.656%
2026-06-25	6.9500	6.9500	6.9500	6.9500	+2.356%	1	262	-5.468%
2026-06-23	6.7900	6.7900	6.7900	6.7900	+6.426%	12	261	-3.240%
2026-06-22	6.5200	6.5200	6.3800	6.3800	-2.446%	25	249	+2.978%
2026-06-18	6.7400	6.7400	6.5400	6.5400	+2.188%	11	268	+0.459%
2026-06-17	6.5000	6.5000	6.4000	6.4000	+0.156%	3	268	+2.656%
2026-06-16	6.5000	6.5000	6.3900	6.3900	-0.156%	6	268	+2.817%
2026-06-15	6.3500	6.4000	6.3500	6.4000	-6.158%	6	260	+2.656%
2026-06-11	6.8200	6.8200	6.8200	6.8200	+1.337%	200	260	-3.666%
2026-06-10	6.7200	6.7300	6.6400	6.7300	+1.662%	11	460	-2.377%
2026-06-09	6.8500	6.8500	6.5000	6.6200	+2.636%	206	449	-0.755%
2026-06-08	6.4500	6.4500	6.4500	6.4500	+9.322%	1	243	+1.860%
2026-06-03	5.7700	5.9000	5.7500	5.9000	-2.640%	12	242	+11.356%
2026-06-02	6.0600	6.0600	6.0600	6.0600	+1.678%	10	233	+8.416%
2026-06-01	5.9700	5.9900	5.9300	5.9600	+4.561%	22	223	+10.235%
2026-05-29	5.7000	5.7000	5.7000	5.7000	0.000%	1	203	+15.263%
2026-05-28	5.6500	5.8000	5.6500	5.7000	0.000%	14	202	+15.263%
2026-05-27	5.7500	5.7900	5.7000	5.7000	-1.384%	14	193	+15.263%
2026-05-26	5.7500	5.7800	5.7500	5.7800	-6.016%	2	205	+13.668%
2026-05-22	5.9000	6.1500	5.7000	6.1500	+1.151%	19	203	+6.829%
2026-05-21	6.0000	6.1500	6.0000	6.0800	-1.138%	45	187	+8.059%
2026-05-20	6.1500	6.1500	6.1500	6.1500	-6.818%	10	187	+6.829%
2026-05-19	6.3500	6.6000	6.3000	6.6000	+8.731%	5	176	-0.455%
2026-05-18	6.0700	6.0700	6.0700	6.0700	+3.761%	1	176	+8.237%
2026-05-12	6.0100	6.0100	5.8500	5.8500	+3.540%	3	176	+12.308%
2026-05-11	5.6600	5.7000	5.6500	5.6500	-5.042%	4	176	+16.283%
2026-05-08	5.9500	5.9500	5.9500	5.9500	-3.094%	1	171	+10.420%
2026-05-07	6.0000	6.1400	5.8400	6.1400	-1.760%	103	171	+7.003%
2026-05-06	6.2500	6.2500	6.2500	6.2500	-4.141%	3	144	+5.120%
2026-05-05	6.5200	6.5200	6.5200	6.5200	+0.308%	1	147	+0.767%
2026-05-01	6.5400	6.5400	6.5000	6.5000	-5.933%	3	149	+1.077%
2026-04-30	6.9100	6.9100	6.9100	6.9100	+0.582%	1	149	-4.920%
2026-04-29	6.8700	6.8700	6.8700	6.8700	-2.553%	3	148	-4.367%
2026-04-27	6.9900	7.0500	6.9900	7.0500	+1.732%	3	145	-6.809%
2026-04-23	6.9300	6.9300	6.9300	6.9300	+4.211%	2	144	-5.195%
2026-04-22	6.6500	6.6500	6.6500	6.6500	+0.453%	1	142	-1.203%
2026-04-21	6.5300	6.6200	6.5300	6.6200	+0.761%	3	138	-0.755%
2026-04-20	6.8000	6.8000	6.5000	6.5700	+5.120%	6	138	0.000%
2026-04-17	6.4500	6.4500	6.2500	6.2500	-6.716%	4	134	+5.120%
2026-04-16	6.7000	6.7000	6.7000	6.7000	-8.219%	1	134	-1.940%
2026-04-09	7.3000	7.3000	7.3000	7.3000	-2.276%	1	135	-10.000%
2026-04-07	7.4700	7.4700	7.4700	7.4700	+1.633%	20	134	-12.048%
2026-04-06	7.5000	7.5000	7.3500	7.3500	+6.522%	22	115	-10.612%
2026-04-01	6.8000	6.9000	6.8000	6.9000	-3.497%	6	103	-4.783%
2026-03-31	7.1500	7.1500	7.1500	7.1500	-0.694%	1	104	-8.112%
2026-03-30	7.2000	7.2000	7.2000	7.2000	+2.128%	20	104	-8.750%
2026-03-27	7.1500	7.1500	7.0500	7.0500	+1.439%	4	88	-6.809%
2026-03-26	6.9500	6.9500	6.8500	6.9500	+2.056%	8	85	-5.468%
2026-03-23	6.8100	6.8100	6.8100	6.8100	-4.755%	1	83	-3.524%
2026-03-20	6.9100	7.1500	6.9100	7.1500	+1.852%	14	83	-8.112%
2026-03-19	7.0200	7.0200	7.0200	7.0200	+6.364%	5	75	-6.410%
2026-03-17	6.6000	6.6000	6.5600	6.6000	0.000%	6	75	-0.455%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-2.367%	5	77	-0.455%
2026-03-13	6.6000	6.7600	6.6000	6.7600	+2.424%	2	72	-2.811%
2026-03-12	6.6200	6.6200	6.6000	6.6000	+0.763%	2	70	-0.455%
2026-03-11	6.5500	6.5500	6.5500	6.5500	-1.946%	9	68	+0.305%
2026-03-10	6.7200	6.7200	6.6800	6.6800	-0.299%	11	59	-1.647%
2026-03-09	7.0500	7.0500	6.7000	6.7000	0.000%	11	49	-1.940%
2026-03-06	6.7000	6.7000	6.7000	6.7000	+0.904%	2	54	-1.940%
2026-03-05	6.6000	6.6400	6.6000	6.6400	+1.840%	2	52	-1.054%
2026-03-04	6.5200	6.5200	6.5200	6.5200	+3.002%	1	50	+0.767%
2026-03-03	6.3300	6.3300	6.3300	6.3300	-3.359%	1	49	+3.791%
2026-02-27	6.5500	6.5500	6.5500	6.5500	+11.017%	3	48	+0.305%
2026-02-23	6.7100	6.8100	5.9000	5.9000	-11.278%	12	45	+11.356%
2026-02-13	6.6500	6.6500	6.6500	6.6500	+14.065%	1	35	-1.203%
2026-02-06	5.8300	5.8300	5.8300	5.8300	-16.714%	1	35	+12.693%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+6.061%	3	34	-6.143%
2026-02-02	6.5000	6.6000	6.5000	6.6000	+6.109%	10	31	-0.455%
2026-01-26	6.2000	6.2200	6.2000	6.2200	-4.308%	5	21	+5.627%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+3.175%	1	16	+1.077%
2026-01-09	6.5000	6.5000	6.3000	6.3000	-6.667%	2	15	+4.286%
2026-01-07	6.7500	6.7500	6.7000	6.7500	-0.735%	3	15	-2.667%
2026-01-06	6.7300	6.8000	6.6500	6.8000	+6.250%	7	15	-3.382%
2026-01-05	6.4000	6.4000	6.4000	6.4000	+3.728%	6	10	+2.656%
2025-12-26	6.1700	6.1700	6.1700	6.1700	-9.265%	6	10	+6.483%
2025-12-12	6.8000	6.8000	6.8000	6.8000	-1.449%	4	4	-3.382%
2025-12-08	6.8900	7.0900	6.8900	6.9000	+0.730%	8	285	-4.783%
2025-12-05	6.8500	6.8500	6.8500	6.8500	-4.861%	10	277	-4.088%
2025-12-02	7.2000	7.2000	7.2000	7.2000	-3.356%	20	287	-8.750%
2025-11-26	7.4700	7.5000	7.4500	7.4500	-1.974%	23	267	-11.812%
2025-11-24	7.6500	7.6500	7.6000	7.6000	-7.090%	4	267	-13.553%
2025-11-21	7.4000	8.1800	7.4000	8.1800	+9.799%	10	265	-19.682%
2025-11-20	7.4500	7.4500	7.4500	7.4500	-2.614%	8	270	-11.812%
2025-11-18	8.0000	8.0000	7.5800	7.6500	+0.131%	30	278	-14.118%
2025-11-17	7.2000	7.6400	7.2000	7.6400	+3.243%	13	306	-14.005%
2025-11-14	7.9800	7.9800	7.4000	7.4000	-3.014%	20	305	-11.216%
2025-11-13	7.4100	7.6300	7.4100	7.6300	+7.465%	13	297	-13.893%
2025-11-12	7.1000	7.1000	7.1000	7.1000	0.000%	1	286	-7.465%
2025-11-11	7.1000	7.1000	7.1000	7.1000	+1.284%	5	286	-7.465%
2025-11-10	7.0100	7.0100	7.0100	7.0100	-1.958%	1	281	-6.277%
2025-11-07	7.1700	7.1700	7.1500	7.1500	+9.495%	8	280	-8.112%
2025-11-06	6.5300	6.5300	6.5300	6.5300	-2.392%	1	275	+0.613%
2025-10-31	6.6900	6.6900	6.6900	6.6900	-1.182%	1	274	-1.794%
2025-10-30	6.7500	6.7700	6.7500	6.7700	+4.154%	10	274	-2.954%
2025-10-29	6.5000	6.5000	6.5000	6.5000	-3.130%	10	264	+1.077%
2025-10-28	6.7100	6.7100	6.7100	6.7100	+2.443%	10	254	-2.086%
2025-10-27	6.6000	6.6000	6.5500	6.5500	-4.240%	221	317	+0.305%
2025-10-24	6.7300	7.0800	6.4400	6.8400	-0.581%	76	317	-3.947%
2025-10-22	6.8800	6.8800	6.8800	6.8800	-0.290%	16	241	-4.506%
2025-10-17	6.9000	6.9000	6.9000	6.9000	-2.128%	1	225	-4.783%
2025-10-16	7.0500	7.0500	7.0500	7.0500	-0.704%	1	226	-6.809%
2025-10-13	7.1000	7.1000	7.1000	7.1000	-0.838%	1	225	-7.465%
2025-10-10	7.1600	7.1600	7.1600	7.1600	+1.560%	2	226	-8.240%
2025-10-09	7.0000	7.0500	7.0000	7.0500	-2.083%	220	224	-6.809%
2025-10-03	7.2000	7.2300	7.2000	7.2000	+2.128%	3	4	-8.750%
2025-09-22	7.0500	7.0500	7.0500	7.0500	-1.399%	3	1	-6.809%
2025-09-15	7.2600	7.2600	7.1500	7.1500	0.000%	4	4	-8.112%

.dark-mode .Xrm7Tp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xrm7Tp{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P14TSLL Jan 21 2028 14.00 Put (TSLL280121P00014000)option OPRA

TSLL20280121P14
TSLL Jan 21 2028 14.00 Put (TSLL280121P00014000)
option OPRA