Dark

TSLL20280121P16
TSLL Jan 21 2028 16.00 Put (TSLL280121P00016000)
option OPRA

EOD

Sep 28, 2026

8.50+3.659%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.5000	8.5000	8.5000	8.5000	+3.659%	1	1,079	0.000%
2026-09-25	8.2000	8.2000	8.2000	8.2000	-3.188%	1	1,079	+3.659%
2026-09-17	8.1400	8.6000	8.1400	8.4700	-1.854%	9	1,078	+0.354%
2026-09-16	8.6300	8.6300	8.6300	8.6300	-0.461%	1	1,070	-1.506%
2026-09-14	8.8000	8.8000	8.5200	8.6700	+2.000%	9	1,071	-1.961%
2026-09-11	8.5000	8.5000	8.5000	8.5000	0.000%	2	1,078	0.000%
2026-09-08	8.5000	8.5000	8.5000	8.5000	+1.796%	5	1,078	0.000%
2026-09-03	8.3500	8.3500	8.3500	8.3500	-5.114%	38	1,083	+1.796%
2026-09-01	8.8000	8.8000	8.8000	8.8000	+2.207%	300	1,081	-3.409%
2026-08-31	8.6100	8.6100	8.6100	8.6100	-3.799%	4	781	-1.278%
2026-08-27	8.9500	8.9500	8.9500	8.9500	-0.556%	5	781	-5.028%
2026-08-25	9.0500	9.0500	9.0000	9.0000	0.000%	10	786	-5.556%
2026-08-24	9.0000	9.0000	9.0000	9.0000	+3.448%	1	788	-5.556%
2026-08-21	8.7000	8.7000	8.7000	8.7000	-6.752%	3	787	-2.299%
2026-08-17	9.3300	9.3300	9.3300	9.3300	-0.745%	2	790	-8.896%
2026-08-14	9.1500	9.5000	9.1500	9.4000	+1.622%	74	791	-9.574%
2026-08-13	9.6300	9.6300	9.2000	9.2500	-4.244%	14	726	-8.108%
2026-08-12	9.7000	9.7000	9.6600	9.6600	-1.227%	2	726	-12.008%
2026-08-07	9.7800	9.7800	9.7800	9.7800	-1.112%	1	725	-13.088%
2026-08-05	9.9000	9.9000	9.8800	9.8900	0.000%	3	724	-14.055%
2026-08-03	9.8900	9.8900	9.8900	9.8900	-3.039%	1	726	-14.055%
2026-07-31	10.2000	10.2000	10.2000	10.2000	-0.488%	1	726	-16.667%
2026-07-30	10.2000	10.2500	10.2000	10.2500	-1.442%	6	725	-17.073%
2026-07-29	10.5000	10.5000	10.4000	10.4000	+1.167%	2	725	-18.269%
2026-07-28	9.3100	10.2800	9.3100	10.2800	+1.984%	34	725	-17.315%
2026-07-27	10.2000	10.4000	10.0800	10.0800	-0.690%	10	693	-15.675%
2026-07-24	10.2000	10.2000	9.8600	10.1500	+2.525%	5	695	-16.256%
2026-07-23	8.5700	10.0500	8.5700	9.9000	+19.277%	30	696	-14.141%
2026-07-22	8.3200	8.4000	8.2000	8.3000	+0.606%	17	672	+2.410%
2026-07-21	8.3000	8.3000	8.2500	8.2500	-2.941%	2	670	+3.030%
2026-07-20	8.3800	8.5000	8.3800	8.5000	+7.595%	6	669	0.000%
2026-07-13	7.9000	7.9000	7.9000	7.9000	+2.067%	2	663	+7.595%
2026-07-10	7.7400	7.7400	7.7400	7.7400	-1.401%	10	663	+9.819%
2026-07-09	7.9000	7.9000	7.8500	7.8500	-3.325%	10	663	+8.280%
2026-07-08	8.1400	8.1500	8.1200	8.1200	+7.550%	11	663	+4.680%
2026-07-06	7.5500	7.5500	7.5500	7.5500	-5.507%	10	653	+12.583%
2026-07-02	7.9900	7.9900	7.9900	7.9900	+14.964%	10	643	+6.383%
2026-07-01	6.9500	6.9500	6.9500	6.9500	-9.150%	3	643	+22.302%
2026-06-30	7.7000	7.7000	7.6500	7.6500	-10.000%	33	643	+11.111%
2026-06-26	8.6000	8.6000	8.5000	8.5000	+0.592%	4	673	0.000%
2026-06-25	8.6000	8.6000	8.4500	8.4500	-0.588%	4	671	+0.592%
2026-06-24	8.4000	8.5000	8.3000	8.5000	+0.830%	4	672	0.000%
2026-06-23	8.4300	8.4300	8.4000	8.4300	+3.563%	20	670	+0.830%
2026-06-18	8.0500	8.1400	8.0500	8.1400	+2.390%	2	648	+4.423%
2026-06-17	7.9500	7.9500	7.9500	7.9500	-4.217%	3	648	+6.918%
2026-06-10	8.3000	8.3000	8.3000	8.3000	+16.084%	10	648	+2.410%
2026-06-03	7.1500	7.1500	7.1500	7.1500	-3.378%	1	638	+18.881%
2026-06-02	7.4000	7.4000	7.4000	7.4000	-0.538%	1	638	+14.865%
2026-06-01	7.4300	7.4400	7.4200	7.4400	+3.333%	30	638	+14.247%
2026-05-29	7.2200	7.2200	7.2000	7.2000	+2.564%	21	608	+18.056%
2026-05-28	7.0200	7.0200	7.0200	7.0200	+0.286%	21	587	+21.083%
2026-05-27	7.0000	7.0000	7.0000	7.0000	-4.762%	1	566	+21.429%
2026-05-22	7.3500	7.3500	7.3500	7.3500	-0.271%	50	565	+15.646%
2026-05-15	7.3800	7.3800	7.3500	7.3700	+5.286%	52	565	+15.332%
2026-05-14	6.9300	7.0000	6.9300	7.0000	-0.709%	2	514	+21.429%
2026-05-12	7.1400	7.1400	7.0500	7.0500	+2.174%	3	512	+20.567%
2026-05-11	6.9000	6.9000	6.9000	6.9000	-4.828%	1	512	+23.188%
2026-05-08	7.2000	7.3000	7.2000	7.2500	-5.722%	5	510	+17.241%
2026-05-06	7.8000	7.8000	7.6000	7.6900	-6.448%	39	510	+10.533%
2026-04-22	8.2200	8.2200	8.2200	8.2200	+4.051%	10	511	+3.406%
2026-04-17	8.0000	8.0000	7.9000	7.9000	-13.282%	10	511	+7.595%
2026-04-10	9.1100	9.1100	9.1100	9.1100	+0.441%	1	514	-6.696%
2026-04-09	9.2000	9.2000	9.0700	9.0700	+0.554%	11	514	-6.284%
2026-04-08	9.0200	9.0200	9.0200	9.0200	-1.421%	2	522	-5.765%
2026-04-07	9.2500	9.3500	9.1500	9.1500	+8.670%	22	523	-7.104%
2026-04-02	8.4000	8.4200	8.4000	8.4200	-0.355%	19	520	+0.950%
2026-03-30	8.4500	8.4500	8.4500	8.4500	+2.053%	1	520	+0.592%
2026-03-24	8.2300	8.2800	8.2300	8.2800	-3.497%	170	520	+2.657%
2026-03-23	8.5800	8.5800	8.5800	8.5800	-1.606%	2	356	-0.932%
2026-03-20	8.5700	8.7200	8.2700	8.7200	+9.000%	21	354	-2.523%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-0.621%	1	333	+6.250%
2026-02-27	8.0500	8.0500	8.0500	8.0500	+0.625%	2	332	+5.590%
2026-02-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	330	+6.250%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-2.439%	1	329	+6.250%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+3.145%	1	330	+3.659%
2026-02-13	7.9800	7.9800	7.9500	7.9500	+2.581%	2	327	+6.918%
2026-02-11	7.7500	7.7500	7.7500	7.7500	-0.768%	1	327	+9.677%
2026-02-10	7.9500	7.9500	7.8100	7.8100	-1.264%	8	327	+8.835%
2026-02-09	8.1100	8.1100	7.8900	7.9100	-6.280%	70	326	+7.459%
2026-02-06	8.3900	8.4900	8.3900	8.4400	+1.687%	5	256	+0.711%
2026-02-05	8.3000	8.3000	8.3000	8.3000	+4.403%	1	251	+2.410%
2026-02-04	7.9500	7.9500	7.9500	7.9500	-0.501%	10	250	+6.918%
2026-02-03	8.9000	8.9000	7.9900	7.9900	-3.735%	2	260	+6.383%
2026-02-02	8.0500	8.3000	8.0500	8.3000	+3.750%	160	260	+2.410%
2026-01-29	7.9000	8.0000	7.9000	8.0000	+2.564%	9	100	+6.250%
2026-01-28	7.8000	7.8000	7.8000	7.8000	0.000%	1	91	+8.974%
2026-01-27	7.8000	7.8000	7.8000	7.8000	-2.500%	1	90	+8.974%
2026-01-26	7.4100	8.0000	7.4100	8.0000	+6.667%	7	89	+6.250%
2026-01-23	6.8000	7.6000	6.8000	7.5000	0.000%	19	82	+13.333%
2026-01-22	7.5000	7.5000	7.5000	7.5000	-3.226%	6	91	+13.333%
2026-01-21	7.7500	7.7500	7.7500	7.7500	-3.125%	8	85	+9.677%
2026-01-20	7.9300	8.0000	7.8000	8.0000	+3.226%	40	77	+6.250%
2026-01-16	7.8000	7.8500	7.7400	7.7500	0.000%	22	25	+9.677%
2026-01-15	7.7500	7.7500	7.7500	7.7500	+0.649%	10	25	+9.677%
2026-01-13	7.7000	7.7000	7.7000	7.7000	-2.532%	1	17	+10.390%
2026-01-09	8.0000	8.0000	7.9000	7.9000	-1.863%	2	16	+7.595%
2026-01-06	8.0500	8.0500	8.0500	8.0500	-8.210%	13	16	+5.590%
2026-01-05	8.7700	8.7700	8.7700	8.7700	+9.625%	3	15	-3.079%
2026-01-02	7.6400	8.0000	7.5900	8.0000	+3.226%	4	15	+6.250%
2025-12-29	7.7500	7.7500	7.7500	7.7500	+3.333%	1	13	+9.677%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-2.597%	1	12	+13.333%
2025-12-18	7.7000	7.7000	7.7000	7.7000	-0.517%	1	12	+10.390%
2025-12-17	7.7400	7.7400	7.7400	7.7400	-0.514%	10	11	+9.819%
2025-12-16	7.7000	7.7800	7.7000	7.7800	-5.122%	21	1	+9.254%
2025-12-11	8.2000	8.2000	8.2000	8.2000	-1.442%	20	260	+3.659%
2025-12-09	8.3200	8.3200	8.3200	8.3200	+0.241%	1	260	+2.163%
2025-12-08	8.3000	8.3000	8.3000	8.3000	+4.141%	4	259	+2.410%
2025-12-05	8.0600	8.0600	7.9700	7.9700	-3.041%	10	263	+6.650%
2025-12-04	8.2200	8.2200	8.2200	8.2200	-0.964%	2	263	+3.406%
2025-12-03	8.2700	8.4200	8.2700	8.3000	-5.896%	200	264	+2.410%
2025-12-02	8.8200	8.8200	8.8200	8.8200	+1.848%	1	275	-3.628%
2025-12-01	8.6600	8.6600	8.6600	8.6600	-1.591%	1	276	-1.848%
2025-11-28	8.8000	8.8000	8.8000	8.8000	-5.882%	2	275	-3.409%
2025-11-21	9.1600	9.3500	9.1600	9.3500	+1.963%	6	277	-9.091%
2025-11-20	9.1700	9.1700	9.1700	9.1700	+0.659%	5	271	-7.306%
2025-11-19	9.1100	9.1100	9.1100	9.1100	+0.330%	7	276	-6.696%
2025-11-18	9.0200	9.1000	8.6500	9.0800	-1.838%	8	269	-6.388%
2025-11-14	9.1800	9.2500	9.1800	9.2500	+2.210%	9	261	-8.108%
2025-11-13	9.9500	9.9500	8.7000	9.0500	+6.471%	23	266	-6.077%
2025-11-12	8.5000	8.5000	8.5000	8.5000	+0.118%	2	254	0.000%
2025-11-11	8.5000	8.5000	8.4900	8.4900	-1.279%	202	81	+0.118%
2025-11-10	8.6000	8.6000	8.6000	8.6000	+17.808%	50	81	-1.163%
2025-11-05	7.3000	7.3000	7.3000	7.3000	-12.048%	1	100	+16.438%
2025-11-04	8.1500	8.3000	8.1500	8.3000	+5.063%	2	99	+2.410%
2025-11-03	8.0500	8.0500	7.9000	7.9000	-1.250%	6	99	+7.595%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+1.266%	1	99	+6.250%
2025-10-30	8.1500	8.1500	7.9000	7.9000	-0.253%	2	98	+7.595%
2025-10-27	7.9200	7.9200	7.9200	7.9200	-3.415%	1	95	+7.323%
2025-10-24	8.2000	8.2000	8.2000	8.2000	0.000%	3	95	+3.659%
2025-10-23	8.5000	8.5000	7.3200	8.2000	+2.500%	29	98	+3.659%
2025-10-22	8.2700	8.3400	8.0000	8.0000	0.000%	4	123	+6.250%
2025-10-21	7.9500	8.0000	7.9500	8.0000	-5.325%	2	120	+6.250%
2025-10-16	8.6900	8.6900	8.4500	8.4500	-0.938%	5	118	+0.592%
2025-10-13	8.4500	8.5300	8.4500	8.5300	-1.615%	2	114	-0.352%
2025-10-10	8.7000	8.7000	8.6700	8.6700	+0.347%	26	112	-1.961%
2025-10-09	8.4800	8.6400	8.4800	8.6400	+2.857%	2	88	-1.620%
2025-10-07	8.3000	8.4000	8.3000	8.4000	-0.709%	3	86	+1.190%
2025-10-06	8.4600	8.4600	8.4600	8.4600	-2.422%	1	83	+0.473%
2025-10-03	8.6700	8.6700	8.6700	8.6700	+7.568%	1	82	-1.961%
2025-10-01	8.0600	8.0600	8.0600	8.0600	-2.892%	5	81	+5.459%
2025-09-29	8.3500	8.3500	8.3000	8.3000	-6.215%	60	81	+2.410%
2025-09-25	8.8500	8.8500	8.8500	8.8500	+5.988%	1	26	-3.955%
2025-09-23	9.8000	9.8000	8.3500	8.3500	+0.481%	4	27	+1.796%
2025-09-22	8.0500	8.3100	8.0500	8.3100	-2.005%	4	29	+2.286%
2025-09-17	8.6800	8.6800	8.4800	8.4800	-3.417%	4	25	+0.236%
2025-09-15	8.7800	8.7800	8.7800	8.7800	0.000%	21	21	-3.189%

.dark-mode .ZdXBhR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdXBhR{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P16TSLL Jan 21 2028 16.00 Put (TSLL280121P00016000)option OPRA

TSLL20280121P16
TSLL Jan 21 2028 16.00 Put (TSLL280121P00016000)
option OPRA