Dark

TSLL20280121P18
TSLL Jan 21 2028 18.00 Put (TSLL280121P00018000)
option OPRA

EOD

Sep 25, 2026

9.66-1.429%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	9.6600	9.6600	9.6600	9.6600	-1.429%	1	553	0.000%
2026-09-21	9.7900	9.8000	9.7900	9.8000	-5.222%	2	552	-1.429%
2026-09-16	10.3400	10.3400	10.3400	10.3400	+0.388%	1	550	-6.576%
2026-09-11	10.3000	10.3000	10.3000	10.3000	-1.905%	1	551	-6.214%
2026-09-08	10.5000	10.5000	10.5000	10.5000	-3.670%	1	550	-8.000%
2026-08-20	10.9000	10.9000	10.9000	10.9000	-4.470%	1	549	-11.376%
2026-08-13	11.4100	11.4100	11.4100	11.4100	+1.422%	10	548	-15.337%
2026-08-11	11.2500	11.2500	11.2500	11.2500	-7.787%	2	538	-14.133%
2026-07-28	12.2000	12.2000	12.2000	12.2000	+1.498%	5	536	-20.820%
2026-07-27	12.0200	12.0200	12.0200	12.0200	+5.439%	2	541	-19.634%
2026-07-23	11.4000	11.4000	11.4000	11.4000	+18.750%	1	541	-15.263%
2026-07-13	9.6000	9.6000	9.6000	9.6000	+7.263%	10	541	+0.625%
2026-07-01	8.9500	8.9500	8.9500	8.9500	-0.556%	2	531	+7.933%
2026-06-30	9.0000	9.0000	9.0000	9.0000	-4.255%	16	529	+7.333%
2026-06-22	9.4000	9.4000	9.4000	9.4000	-3.292%	5	545	+2.766%
2026-06-18	9.7100	9.7200	9.7100	9.7200	+5.537%	289	261	-0.617%
2026-06-09	9.2100	9.2100	9.2100	9.2100	+4.422%	1	261	+4.886%
2026-06-01	8.8200	8.8200	8.8200	8.8200	+3.887%	1	260	+9.524%
2026-05-27	8.4900	8.4900	8.4900	8.4900	-3.523%	1	260	+13.781%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-2.222%	222	260	+9.773%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-2.703%	4	482	+7.333%
2026-05-19	9.2500	9.2500	9.2500	9.2500	+5.714%	222	482	+4.432%
2026-05-15	8.7500	8.7500	8.7500	8.7500	+4.167%	1	486	+10.400%
2026-05-14	8.4000	8.4000	8.4000	8.4000	-4.545%	1	265	+15.000%
2026-05-08	8.8000	8.8000	8.8000	8.8000	-2.762%	8	264	+9.773%
2026-05-07	9.0000	9.0500	9.0000	9.0500	-2.688%	16	264	+6.740%
2026-05-06	9.3000	9.3000	9.3000	9.3000	-1.587%	1	265	+3.871%
2026-05-04	9.4500	9.4500	9.4500	9.4500	-4.449%	5	266	+2.222%
2026-04-23	9.8900	9.8900	9.8900	9.8900	+1.125%	5	271	-2.326%
2026-04-22	9.7800	9.7800	9.7800	9.7800	+1.875%	10	268	-1.227%
2026-04-20	9.6000	9.6000	9.6000	9.6000	+2.674%	23	278	+0.625%
2026-04-17	9.6000	9.6400	9.2800	9.3500	-12.617%	29	299	+3.316%
2026-04-10	10.7000	10.7000	10.7000	10.7000	+0.659%	10	318	-9.720%
2026-04-06	10.0000	10.6500	10.0000	10.6300	+5.561%	6	318	-9.125%
2026-04-02	10.1000	10.1000	10.0700	10.0700	+1.717%	16	306	-4.071%
2026-04-01	9.9000	9.9000	9.9000	9.9000	-3.415%	1	306	-2.424%
2026-03-31	10.2500	10.2500	10.2500	10.2500	0.000%	1	305	-5.756%
2026-03-30	10.2500	10.2500	10.2500	10.2500	0.000%	2	304	-5.756%
2026-03-27	10.2500	10.2500	10.2500	10.2500	+5.670%	3	302	-5.756%
2026-03-23	9.7000	9.7000	9.7000	9.7000	-3.865%	4	299	-0.412%
2026-03-20	10.0000	10.1200	9.9800	10.0900	+2.437%	10	295	-4.262%
2026-03-19	9.8500	9.8500	9.8500	9.8500	+2.391%	3	286	-1.929%
2026-03-17	9.6200	9.6200	9.6200	9.6200	-0.517%	1	286	+0.416%
2026-03-10	9.6700	9.6700	9.6700	9.6700	-0.309%	19	285	-0.103%
2026-03-06	9.6500	9.7000	9.6500	9.7000	+1.571%	2	285	-0.412%
2026-03-04	9.5500	9.5500	9.5500	9.5500	0.000%	1	284	+1.152%
2026-02-27	9.5500	9.5500	9.5500	9.5500	+2.688%	1	284	+1.152%
2026-02-25	9.3000	9.3000	9.3000	9.3000	-4.908%	3	287	+3.871%
2026-02-23	9.6500	9.7800	9.6500	9.7800	+0.721%	20	287	-1.227%
2026-02-20	9.7100	9.7100	9.7100	9.7100	-0.918%	1	268	-0.515%
2026-02-19	9.8000	9.8000	9.8000	9.8000	+3.594%	10	267	-1.429%
2026-02-18	9.4600	9.4600	9.4600	9.4600	+2.270%	1	267	+2.114%
2026-02-12	9.5500	9.5500	9.2500	9.2500	-0.538%	3	267	+4.432%
2026-02-11	9.3500	9.3500	9.3000	9.3000	-0.322%	4	264	+3.871%
2026-02-10	9.3300	9.3300	9.3300	9.3300	-0.850%	1	260	+3.537%
2026-02-09	9.4100	9.4100	9.4100	9.4100	+5.493%	1	259	+2.657%
2026-02-06	9.7500	9.7500	8.9200	8.9200	-5.308%	2	258	+8.296%
2026-01-30	9.3200	9.4600	9.1300	9.4200	-1.154%	11	256	+2.548%
2026-01-29	9.1400	10.1500	9.1400	9.5300	+2.363%	32	261	+1.364%
2026-01-28	9.1000	9.4000	8.4000	9.3100	-0.107%	112	229	+3.759%
2026-01-27	9.2900	9.3200	9.2900	9.3200	+0.431%	2	118	+3.648%
2026-01-26	9.2800	9.2800	9.2800	9.2800	+5.455%	1	120	+4.095%
2026-01-23	8.8000	8.9000	8.8000	8.8000	-1.676%	23	121	+9.773%
2026-01-22	9.2500	9.2500	8.9500	8.9500	-5.789%	3	98	+7.933%
2026-01-21	9.4000	9.5000	9.4000	9.5000	+1.822%	2	98	+1.684%
2026-01-16	9.3800	9.3800	9.3300	9.3300	+0.323%	12	89	+3.537%
2026-01-15	9.3000	9.3000	9.3000	9.3000	+9.412%	12	89	+3.871%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-6.284%	2	79	+13.647%
2026-01-12	9.0000	9.2500	9.0000	9.0700	-5.026%	5	77	+6.505%
2026-01-09	8.9000	9.9000	8.9000	9.5500	-1.036%	7	74	+1.152%
2026-01-07	9.6500	9.6500	9.6500	9.6500	+1.259%	2	73	+0.104%
2026-01-06	9.5000	9.5300	9.4800	9.5300	-1.346%	12	71	+1.364%
2026-01-02	9.5000	9.6600	9.5000	9.6600	+3.759%	12	60	0.000%
2025-12-30	9.3100	9.3100	9.3100	9.3100	+0.649%	10	55	+3.759%
2025-12-29	9.3100	9.3100	9.1500	9.2500	+5.114%	28	45	+4.432%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-4.348%	1	17	+9.773%
2025-12-18	9.2000	9.2000	9.2000	9.2000	+0.656%	2	16	+5.000%
2025-12-17	9.1400	9.1400	9.1400	9.1400	-0.652%	10	14	+5.689%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-2.646%	3	4	+5.000%
2025-12-15	9.4500	9.4500	9.4500	9.4500	-0.106%	2	4	+2.222%
2025-12-12	9.6500	9.6500	9.4600	9.4600	-2.974%	5	5	+2.114%
2025-12-09	9.8000	9.8000	9.7500	9.7500	-1.015%	4	146	-0.923%
2025-12-08	9.7500	9.8500	9.7500	9.8500	+1.651%	19	142	-1.929%
2025-12-05	9.5000	9.6900	9.5000	9.6900	+1.043%	6	133	-0.310%
2025-12-04	9.6100	9.6100	9.5900	9.5900	-4.577%	17	136	+0.730%
2025-12-02	10.1000	10.1000	10.0500	10.0500	+2.030%	2	119	-3.881%
2025-12-01	10.1600	10.1800	9.8500	9.8500	-3.431%	6	118	-1.929%
2025-11-28	10.3500	10.3500	10.2000	10.2000	-3.774%	4	112	-5.294%
2025-11-25	10.6000	10.6000	10.6000	10.6000	+1.435%	1	116	-8.868%
2025-11-24	10.4500	10.4500	10.4500	10.4500	+0.481%	2	115	-7.560%
2025-11-20	10.4000	10.4000	10.4000	10.4000	-2.072%	1	113	-7.115%
2025-11-18	10.1000	10.6200	10.1000	10.6200	+1.919%	4	114	-9.040%
2025-11-17	10.1500	10.4200	10.1500	10.4200	-0.762%	3	110	-7.294%
2025-11-14	10.6600	10.6600	10.5000	10.5000	-0.474%	2	107	-8.000%
2025-11-13	10.6000	10.6000	10.5500	10.5500	+6.566%	2	105	-8.436%
2025-11-12	10.1100	10.1100	9.9000	9.9000	-1.493%	2	103	-2.424%
2025-11-07	10.0700	10.0700	10.0500	10.0500	+3.608%	2	102	-3.881%
2025-11-05	9.9000	9.9000	9.7000	9.7000	+3.301%	2	103	-0.412%
2025-11-03	9.5000	9.5000	9.3500	9.3900	-2.086%	21	117	+2.875%
2025-10-30	9.0000	9.5900	9.0000	9.5900	+2.348%	10	117	+0.730%
2025-10-29	9.3700	9.3700	9.3700	9.3700	+0.753%	1	117	+3.095%
2025-10-28	9.4500	9.4500	9.3000	9.3000	-2.105%	7	118	+3.871%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-1.554%	1	124	+1.684%
2025-10-23	10.0100	10.0500	9.6500	9.6500	-2.722%	7	124	+0.104%
2025-10-21	9.1500	9.9200	9.1500	9.9200	+3.333%	15	103	-2.621%
2025-10-20	9.6000	9.6000	9.6000	9.6000	+1.695%	40	93	+0.625%
2025-10-17	9.6500	9.6500	9.4200	9.4400	-2.680%	32	97	+2.331%
2025-10-15	9.7000	9.7500	9.7000	9.7000	-4.339%	6	66	-0.412%
2025-10-14	10.1400	10.1400	10.1400	10.1400	+1.400%	1	70	-4.734%
2025-10-13	10.1000	10.1000	10.0000	10.0000	-2.248%	2	69	-3.400%
2025-10-10	10.1600	10.2400	10.0300	10.2300	+4.388%	8	71	-5.572%
2025-10-06	9.8000	9.8000	9.8000	9.8000	-2.970%	11	63	-1.429%
2025-10-03	10.2000	10.2000	10.1000	10.1000	+1.917%	2	64	-4.356%
2025-10-02	9.9100	9.9100	9.9100	9.9100	+4.646%	1	62	-2.523%
2025-10-01	9.5600	9.7800	9.4400	9.4700	-5.300%	8	61	+2.006%
2025-09-26	10.0000	10.0000	10.0000	10.0000	0.000%	1	63	-3.400%
2025-09-25	10.0000	10.0000	10.0000	10.0000	+1.010%	1	64	-3.400%
2025-09-24	9.9000	9.9000	9.9000	9.9000	-1.000%	3	63	-2.424%
2025-09-19	10.0000	10.0000	10.0000	10.0000	+0.503%	1	66	-3.400%
2025-09-18	9.9300	9.9700	9.8700	9.9500	0.000%	21	65	-2.915%
2025-09-17	10.1500	10.2500	9.9500	9.9500	-1.485%	6	47	-2.915%
2025-09-16	10.3000	10.3000	10.0500	10.1000	-0.980%	7	47	-4.356%
2025-09-15	10.1000	10.2000	9.9100	10.2000	0.000%	40	40	-5.294%

.dark-mode .GrPmXz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GrPmXz{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P18TSLL Jan 21 2028 18.00 Put (TSLL280121P00018000)option OPRA

TSLL20280121P18
TSLL Jan 21 2028 18.00 Put (TSLL280121P00018000)
option OPRA