Dark

TSLL20280121P15
TSLL Jan 21 2028 15.00 Put (TSLL280121P00015000)
option OPRA

EOD

Sep 29, 2026

7.85+0.641%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.8500	7.8500	7.8500	7.8500	+0.641%	1	815	0.000%
2026-09-28	7.8000	7.8000	7.8000	7.8000	+6.267%	1	815	+0.641%
2026-09-25	7.3400	7.3400	7.3400	7.3400	+1.241%	1	815	+6.948%
2026-09-23	7.1500	7.2500	7.1000	7.2500	-0.821%	10	814	+8.276%
2026-09-22	7.3100	7.3100	7.3100	7.3100	-4.694%	1	824	+7.387%
2026-09-18	7.4700	7.7800	7.4700	7.6700	+0.921%	5	825	+2.347%
2026-09-17	7.6000	7.6000	7.6000	7.6000	-2.564%	1	820	+3.289%
2026-09-16	7.8000	7.8000	7.8000	7.8000	-2.500%	2	819	+0.641%
2026-09-15	7.9500	8.0000	7.9000	8.0000	+3.896%	6	821	-1.875%
2026-09-09	7.7000	7.7000	7.7000	7.7000	-1.282%	1	817	+1.948%
2026-09-08	7.8000	7.8000	7.8000	7.8000	-2.500%	11	817	+0.641%
2026-09-04	8.0000	8.0000	8.0000	8.0000	+6.667%	1	807	-1.875%
2026-09-03	7.4400	7.5000	7.4300	7.5000	-9.639%	8	807	+4.667%
2026-09-02	8.3000	8.3000	8.3000	8.3000	+1.467%	1	809	-5.422%
2026-08-31	8.1800	8.1800	8.1800	8.1800	-0.848%	1	809	-4.034%
2026-08-28	8.2400	8.2500	8.2400	8.2500	+1.227%	3	808	-4.848%
2026-08-27	8.1500	8.1500	8.1500	8.1500	+0.617%	4	808	-3.681%
2026-08-24	8.1000	8.1000	8.1000	8.1000	+2.532%	6	812	-3.086%
2026-08-21	7.9000	7.9000	7.9000	7.9000	-6.840%	1	806	-0.633%
2026-08-17	8.4700	8.4800	8.4700	8.4800	+1.923%	2	807	-7.429%
2026-08-14	8.4500	8.7000	8.1800	8.3200	+1.711%	143	809	-5.649%
2026-08-13	8.6800	8.6800	8.1800	8.1800	-7.779%	6	686	-4.034%
2026-08-12	8.8700	8.8700	8.8700	8.8700	+2.071%	1	684	-11.499%
2026-08-11	8.6900	8.6900	8.6900	8.6900	-2.360%	1	683	-9.666%
2026-08-10	8.9000	8.9000	8.9000	8.9000	+1.136%	1	682	-11.798%
2026-08-07	8.8000	8.8000	8.8000	8.8000	-3.825%	33	681	-10.795%
2026-08-06	9.1000	9.2500	9.0500	9.1500	+2.121%	12	648	-14.208%
2026-08-04	9.0000	9.0000	8.8000	8.9600	-0.994%	15	648	-12.388%
2026-08-03	9.0500	9.0500	9.0500	9.0500	-3.209%	2	637	-13.260%
2026-07-31	9.1500	9.5000	9.1500	9.3500	+0.214%	22	638	-16.043%
2026-07-30	9.4500	9.4500	9.3000	9.3300	-2.610%	11	639	-15.863%
2026-07-29	9.2000	9.6500	9.2000	9.5800	+3.344%	10	644	-18.058%
2026-07-28	9.5000	9.5000	9.0700	9.2700	+1.091%	12	647	-15.318%
2026-07-27	9.1000	9.3500	9.1000	9.1700	-0.972%	16	644	-14.395%
2026-07-24	9.0400	9.4100	9.0400	9.2600	+5.708%	13	636	-15.227%
2026-07-23	8.5000	9.2000	8.0000	8.7600	+15.263%	26	638	-10.388%
2026-07-22	7.6000	7.6000	7.5500	7.6000	+1.333%	6	620	+3.289%
2026-07-21	7.5000	7.5500	7.4500	7.5000	-1.961%	4	620	+4.667%
2026-07-20	7.7000	7.7000	7.6500	7.6500	+1.594%	2	621	+2.614%
2026-07-17	7.6000	7.6000	7.5000	7.5300	+6.056%	8	622	+4.250%
2026-07-15	7.3500	7.3500	7.1000	7.1000	-1.389%	4	626	+10.563%
2026-07-14	7.2000	7.2000	7.2000	7.2000	+1.124%	4	628	+9.028%
2026-07-13	6.9500	7.1200	6.9500	7.1200	+2.742%	9	628	+10.253%
2026-07-10	6.9000	6.9300	6.9000	6.9300	-2.394%	14	620	+13.276%
2026-07-09	7.1500	7.1500	7.1000	7.1000	-3.401%	4	633	+10.563%
2026-07-08	7.2000	7.3500	7.2000	7.3500	+3.521%	62	632	+6.803%
2026-07-07	7.1000	7.1000	7.1000	7.1000	+2.899%	1	594	+10.563%
2026-07-06	6.9000	6.9000	6.9000	6.9000	+1.471%	10	593	+13.768%
2026-07-02	6.9000	7.2000	6.8000	6.8000	+2.256%	15	591	+15.441%
2026-07-01	6.8000	6.8000	6.6500	6.6500	-7.123%	8	591	+18.045%
2026-06-29	7.1500	7.1600	7.0700	7.1600	-6.037%	4	588	+9.637%
2026-06-23	7.6200	7.6200	7.6200	7.6200	+7.324%	1	590	+3.018%
2026-06-22	7.0000	7.1000	7.0000	7.1000	-2.606%	2	589	+10.563%
2026-06-18	7.4900	7.4900	7.2900	7.2900	+0.552%	15	719	+7.682%
2026-06-17	7.2000	7.2500	7.2000	7.2500	+2.113%	3	719	+8.276%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-4.953%	200	719	+10.563%
2026-06-11	7.4700	7.4700	7.4700	7.4700	-1.711%	200	719	+5.087%
2026-06-09	7.2500	7.6000	7.1500	7.6000	+8.571%	20	612	+3.289%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+0.143%	1	592	+12.143%
2026-06-05	6.9400	6.9900	6.8400	6.9900	+4.018%	4	592	+12.303%
2026-06-04	6.7200	6.7200	6.7200	6.7200	+0.901%	1	591	+16.815%
2026-06-03	6.8300	6.8300	6.5600	6.6600	-0.150%	5	591	+17.868%
2026-06-02	6.7000	6.7000	6.6700	6.6700	-1.477%	41	589	+17.691%
2026-06-01	6.7000	6.7700	6.6900	6.7700	+5.781%	17	628	+15.953%
2026-05-29	6.4000	6.5000	6.3800	6.4000	+1.749%	12	621	+22.656%
2026-05-28	6.5000	6.5000	6.2900	6.2900	-6.119%	11	609	+24.801%
2026-05-27	6.3800	6.7000	6.3500	6.7000	+3.077%	3	618	+17.164%
2026-05-26	6.5400	6.5400	6.5000	6.5000	-1.515%	2	616	+20.769%
2026-05-22	6.6500	6.6500	6.6000	6.6000	-1.493%	4	614	+18.939%
2026-05-21	6.8500	6.9400	6.7000	6.7000	-3.179%	14	612	+17.164%
2026-05-20	6.9200	6.9200	6.9200	6.9200	-3.217%	5	612	+13.439%
2026-05-19	7.1500	7.1500	7.1500	7.1500	+5.147%	11	596	+9.790%
2026-05-18	6.8000	6.8000	6.8000	6.8000	+1.949%	1	596	+15.441%
2026-05-15	6.3800	6.6800	6.3800	6.6700	+5.039%	7	596	+17.691%
2026-05-14	6.3000	6.3500	6.3000	6.3500	+1.600%	11	581	+23.622%
2026-05-13	6.4500	6.4500	6.2500	6.2500	-4.288%	3	570	+25.600%
2026-05-12	6.4000	6.5300	6.4000	6.5300	+2.835%	18	570	+20.214%
2026-05-11	6.4000	6.4000	6.3500	6.3500	-2.308%	4	570	+23.622%
2026-05-08	6.5200	6.5200	6.2500	6.5000	-7.143%	57	555	+20.769%
2026-05-06	7.0000	7.0000	7.0000	7.0000	-5.405%	1	601	+12.143%
2026-05-04	7.2000	7.4000	7.1500	7.4000	0.000%	90	600	+6.081%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-1.987%	1	572	+6.081%
2026-04-30	7.5500	7.5500	7.5500	7.5500	-0.658%	1	572	+3.974%
2026-04-24	7.5800	7.6800	7.5800	7.6000	0.000%	42	573	+3.289%
2026-04-23	7.6000	7.6000	7.6000	7.6000	+2.013%	30	535	+3.289%
2026-04-21	7.3500	7.4500	7.3500	7.4500	+3.472%	3	504	+5.369%
2026-04-17	7.3000	7.3000	7.1000	7.2000	-2.571%	5	504	+9.028%
2026-04-16	7.5500	7.5500	7.3900	7.3900	+0.681%	36	503	+6.225%
2026-04-15	7.5000	7.5000	7.2000	7.3400	-7.089%	10	497	+6.948%
2026-04-14	7.9000	7.9000	7.9000	7.9000	-4.819%	1	497	-0.633%
2026-04-10	8.3000	8.3000	8.3000	8.3000	-0.480%	1	497	-5.422%
2026-04-09	8.3400	8.3400	8.3400	8.3400	-0.950%	5	497	-5.875%
2026-04-07	8.5000	8.9400	8.3000	8.4200	+2.683%	47	497	-6.770%
2026-04-06	8.0500	8.2000	8.0500	8.2000	+2.500%	2	517	-4.268%
2026-04-02	7.9000	8.0000	7.9000	8.0000	+6.667%	7	514	-1.875%
2026-04-01	7.4000	7.5000	7.4000	7.5000	-4.701%	7	514	+4.667%
2026-03-31	7.8700	7.8700	7.8700	7.8700	-0.380%	1	507	-0.254%
2026-03-30	7.9000	7.9000	7.9000	7.9000	-1.619%	18	507	-0.633%
2026-03-27	7.5500	8.0300	7.5500	8.0300	+7.785%	20	489	-2.242%
2026-03-26	7.4500	7.4500	7.4500	7.4500	+1.361%	1	497	+5.369%
2026-03-25	7.3500	7.3500	7.3500	7.3500	-2.000%	1	496	+6.803%
2026-03-24	7.5200	7.5200	7.5000	7.5000	-0.662%	55	495	+4.667%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-5.151%	60	440	+3.974%
2026-03-20	7.6200	7.9600	7.6200	7.9600	+5.152%	17	380	-1.382%
2026-03-19	7.7300	7.7300	7.5700	7.5700	+0.132%	33	375	+3.699%
2026-03-13	7.3900	8.1100	7.3900	7.5600	+2.578%	114	342	+3.836%
2026-03-12	7.3700	7.3700	7.3700	7.3700	+1.376%	1	313	+6.513%
2026-03-11	7.2800	7.2800	7.2700	7.2700	-1.088%	2	313	+7.978%
2026-03-10	7.4200	7.4500	7.2700	7.3500	-1.738%	13	313	+6.803%
2026-03-09	7.6600	7.6600	7.4000	7.4800	+0.268%	11	313	+4.947%
2026-03-06	7.2000	7.7500	7.2000	7.4600	+0.811%	31	314	+5.228%
2026-03-05	7.3500	7.4000	7.3200	7.4000	+0.680%	46	300	+6.081%
2026-03-04	7.3500	7.7000	7.3100	7.3500	-4.793%	30	296	+6.803%
2026-03-03	8.0000	8.0000	7.7200	7.7200	+5.034%	2	296	+1.684%
2026-03-02	7.4600	7.4600	7.3500	7.3500	-0.541%	5	296	+6.803%
2026-02-27	7.3900	7.3900	7.3900	7.3900	+1.094%	1	292	+6.225%
2026-02-26	7.2000	7.3100	7.2000	7.3100	+3.688%	5	292	+7.387%
2026-02-25	7.1500	7.1500	7.0500	7.0500	-2.083%	7	282	+11.348%
2026-02-24	7.4500	7.6000	7.2000	7.2000	-2.834%	9	282	+9.028%
2026-02-23	7.4000	7.6800	7.2500	7.4100	+2.207%	93	278	+5.938%
2026-02-19	7.2700	7.2700	7.2500	7.2500	+7.727%	6	244	+8.276%
2026-02-17	7.4400	7.4400	6.7300	6.7300	+1.508%	2	238	+16.642%
2026-02-12	6.6300	6.6300	6.6300	6.6300	-4.604%	2	236	+18.401%
2026-02-11	7.0000	7.0000	6.9500	6.9500	-2.113%	6	234	+12.950%
2026-02-10	7.0600	7.5000	7.0600	7.1000	-1.389%	25	240	+10.563%
2026-02-09	7.4300	7.4300	7.0000	7.2000	-1.774%	24	233	+9.028%
2026-02-06	7.6700	7.6700	7.3000	7.3300	-6.026%	52	209	+7.094%
2026-02-05	7.7900	8.1000	7.7000	7.8000	+4.000%	5	158	+0.641%
2026-02-04	7.5000	7.6500	6.6500	7.5000	+6.383%	16	156	+4.667%
2026-02-02	7.0500	7.0500	7.0500	7.0500	+0.571%	47	144	+11.348%
2026-01-28	7.0600	7.0600	7.0100	7.0100	+0.143%	4	97	+11.983%
2026-01-27	7.0000	7.0000	7.0000	7.0000	+1.010%	5	93	+12.143%
2026-01-23	6.8000	6.9300	6.8000	6.9300	+0.873%	12	88	+13.276%
2026-01-22	6.8700	6.8700	6.8700	6.8700	-5.241%	4	96	+14.265%
2026-01-20	7.0000	7.2600	7.0000	7.2500	+2.837%	43	92	+8.276%
2026-01-16	7.2000	7.2000	7.0500	7.0500	-1.122%	22	49	+11.348%
2026-01-13	7.1300	7.1300	7.1300	7.1300	+0.423%	1	49	+10.098%
2026-01-12	7.1000	7.1000	7.1000	7.1000	-4.698%	1	50	+10.563%
2026-01-09	6.4700	7.4500	6.4700	7.4500	+0.540%	13	51	+5.369%
2026-01-08	7.4100	7.4100	7.4100	7.4100	+0.135%	1	41	+5.938%
2026-01-07	7.4000	7.4000	7.4000	7.4000	0.000%	12	40	+6.081%
2026-01-06	7.4000	7.4000	7.3500	7.4000	+0.271%	5	28	+6.081%
2026-01-02	7.2500	7.3800	7.1400	7.3800	+1.235%	4	23	+6.369%
2025-12-31	7.2900	7.2900	7.2900	7.2900	+0.970%	1	18	+7.682%
2025-12-30	6.6600	7.2200	6.6600	7.2200	+6.176%	2	18	+8.726%
2025-12-22	6.8000	6.8000	6.8000	6.8000	-1.019%	10	6	+15.441%
2025-12-19	6.9100	6.9100	6.8700	6.8700	+0.146%	2	6	+14.265%
2025-12-17	6.8600	6.8600	6.8600	6.8600	-5.379%	1	4	+14.431%
2025-12-12	7.2500	7.2500	7.2500	7.2500	-15.991%	3	3	+8.276%
2025-12-08	7.5100	8.6300	7.5100	8.6300	+15.529%	5	829	-9.038%
2025-12-05	7.4700	7.4700	7.4700	7.4700	-2.097%	1	828	+5.087%
2025-12-04	7.6300	7.6300	7.6300	7.6300	+0.793%	10	827	+2.883%
2025-12-03	7.6400	7.6400	7.5700	7.5700	-2.323%	2	837	+3.699%
2025-12-02	7.8200	7.8200	7.7500	7.7500	-4.321%	11	839	+1.290%
2025-11-26	8.2500	8.2500	8.1000	8.1000	-2.410%	6	826	-3.086%
2025-11-25	8.4000	8.4000	8.3000	8.3000	+0.242%	5	826	-5.422%
2025-11-24	8.3000	8.3000	8.2800	8.2800	-4.277%	2	821	-5.193%
2025-11-21	8.3000	8.7800	8.3000	8.6500	+6.135%	7	821	-9.249%
2025-11-20	8.1300	8.1800	8.0300	8.1500	-1.570%	5	814	-3.681%
2025-11-18	8.3500	8.3500	8.2800	8.2800	-0.838%	2	819	-5.193%
2025-11-17	8.3500	8.3500	8.3500	8.3500	-1.765%	15	817	-5.988%
2025-11-14	8.5000	8.5300	8.2500	8.5000	+0.830%	5	832	-7.647%
2025-11-13	7.8700	8.4300	7.8700	8.4300	+6.709%	23	829	-6.880%
2025-11-12	7.9000	7.9000	7.9000	7.9000	+1.282%	1	806	-0.633%
2025-11-11	7.8000	7.8000	7.8000	7.8000	+1.299%	1	806	+0.641%
2025-11-10	8.0100	8.0100	7.7000	7.7000	-1.660%	11	806	+1.948%
2025-11-07	8.0000	8.0500	7.7000	7.8300	+3.846%	33	797	+0.255%
2025-11-06	7.6500	7.7500	7.5300	7.5400	+2.307%	9	771	+4.111%
2025-11-03	7.3700	7.3700	7.3700	7.3700	+3.077%	7	766	+6.513%
2025-10-31	7.3400	7.4000	7.1500	7.1500	-4.667%	13	766	+9.790%
2025-10-30	7.4000	7.5000	7.4000	7.5000	+5.634%	12	753	+4.667%
2025-10-29	7.1000	7.1000	7.1000	7.1000	-2.740%	2	743	+10.563%
2025-10-28	7.3000	7.3000	7.3000	7.3000	+0.690%	1	741	+7.534%
2025-10-27	7.2300	7.3000	7.2300	7.2500	-3.333%	735	1,440	+8.276%
2025-10-24	7.3500	7.5500	7.3500	7.5000	-1.445%	9	1,440	+4.667%
2025-10-22	7.4000	7.6100	7.4000	7.6100	+2.838%	73	1,443	+3.154%
2025-10-20	7.4800	7.5000	7.4000	7.4000	-2.632%	9	1,367	+6.081%
2025-10-17	7.3000	7.6000	7.3000	7.6000	-1.299%	95	1,360	+3.289%
2025-10-16	7.6400	7.7000	7.6000	7.7000	+1.316%	3	1,266	+1.948%
2025-10-15	7.6000	7.6000	7.6000	7.6000	+0.662%	10	1,263	+3.289%
2025-10-14	7.5500	7.5500	7.5500	7.5500	-3.205%	1	1,253	+3.974%
2025-10-13	7.7200	7.8000	7.7200	7.8000	-0.510%	2	1,252	+0.641%
2025-10-10	6.8500	8.2100	6.8500	7.8400	+1.161%	7	1,251	+0.128%
2025-10-09	7.7500	7.7500	7.7000	7.7500	+0.780%	475	1,244	+1.290%
2025-10-08	7.6900	7.6900	7.6900	7.6900	-2.038%	1	769	+2.081%
2025-10-03	7.8500	8.0000	7.8500	7.8500	+1.816%	4	768	0.000%
2025-10-02	7.4500	7.7100	7.4500	7.7100	+4.898%	7	765	+1.816%
2025-10-01	7.3500	7.4000	7.3500	7.3500	-3.796%	57	758	+6.803%
2025-09-30	7.6900	7.6900	7.6400	7.6400	-0.391%	40	711	+2.749%
2025-09-29	7.6700	7.6700	7.6700	7.6700	-1.414%	1	671	+2.347%
2025-09-25	7.5000	7.8500	7.5000	7.7800	+2.234%	172	672	+0.900%
2025-09-24	7.7000	7.7000	7.5500	7.6100	-2.059%	261	500	+3.154%
2025-09-23	7.6500	7.7700	7.6500	7.7700	+1.304%	4	239	+1.030%
2025-09-22	6.4800	7.7200	6.4800	7.6700	-1.287%	209	235	+2.347%
2025-09-19	7.7700	7.7700	7.7700	7.7700	+0.517%	1	42	+1.030%
2025-09-18	7.5700	7.7300	7.5700	7.7300	-1.529%	20	41	+1.552%
2025-09-16	7.8500	7.8500	7.8500	7.8500	-2.726%	20	25	0.000%
2025-09-15	7.9500	8.0700	7.9500	8.0700	0.000%	6	5	-2.726%

.dark-mode .Zlyn7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zlyn7P{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P15TSLL Jan 21 2028 15.00 Put (TSLL280121P00015000)option OPRA

TSLL20280121P15
TSLL Jan 21 2028 15.00 Put (TSLL280121P00015000)
option OPRA