Dark

TSLL20280121P5
TSLL Jan 21 2028 5.00 Put (TSLL280121P00005000)
option OPRA

EOD

Jun 29, 2026

1.15-14.179%(-0.19)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1500	1.1500	1.1400	1.1500	-14.179%	43	1,855	0.000%
2026-06-25	1.3400	1.3400	1.3400	1.3400	+14.530%	20	1,855	-14.179%
2026-06-24	1.2300	1.2800	1.1700	1.1700	-4.098%	126	1,855	-1.709%
2026-06-23	1.2100	1.2200	1.2100	1.2200	+5.172%	102	1,831	-5.738%
2026-06-22	1.2000	1.2000	1.1600	1.1600	-7.937%	7	1,789	-0.862%
2026-06-18	1.2300	1.2800	1.1700	1.2600	+9.565%	5	1,785	-8.730%
2026-06-16	1.1900	1.2000	1.1500	1.1500	+1.770%	11	1,785	0.000%
2026-06-15	1.1300	1.1300	1.1300	1.1300	-11.024%	1	1,779	+1.770%
2026-06-12	0.9300	1.2700	0.9300	1.2700	-0.781%	3	1,779	-9.449%
2026-06-11	1.2800	1.3000	1.2800	1.2800	-5.185%	7	1,779	-10.156%
2026-06-10	1.2700	1.3500	1.2700	1.3500	+8.000%	11	1,779	-14.815%
2026-06-09	1.1500	1.2500	1.1500	1.2500	+8.696%	13	1,780	-8.000%
2026-06-08	1.1800	1.1800	1.1500	1.1500	-9.449%	2	1,780	0.000%
2026-06-05	1.1500	1.2700	1.1500	1.2700	+19.811%	123	1,778	-9.449%
2026-06-03	1.0600	1.0600	1.0600	1.0600	-3.636%	2	1,766	+8.491%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,767	+4.545%
2026-06-01	1.0900	1.0900	1.0500	1.0600	+2.913%	5	1,767	+8.491%
2026-05-29	1.0300	1.0300	1.0300	1.0300	+4.040%	2	1,763	+11.650%
2026-05-27	0.9900	0.9900	0.9900	0.9900	-6.604%	1	1,763	+16.162%
2026-05-26	1.0000	1.0900	1.0000	1.0600	-8.621%	17	1,763	+8.491%
2026-05-19	1.1600	1.1600	1.1600	1.1600	0.000%	1	1,751	-0.862%
2026-05-18	1.1100	1.1600	1.1100	1.1600	+1.754%	27	1,751	-0.862%
2026-05-15	1.1100	1.1400	1.1100	1.1400	+10.680%	2	1,751	+0.877%
2026-05-13	1.0200	1.0300	1.0200	1.0300	+3.000%	20	1,748	+11.650%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-3.846%	20	1,748	+15.000%
2026-05-11	1.1200	1.1200	1.0100	1.0400	-4.587%	3	1,748	+10.577%
2026-05-08	1.1100	1.1100	1.0900	1.0900	-2.679%	12	1,753	+5.505%
2026-05-07	1.1100	1.1200	1.0100	1.1200	-6.667%	117	1,743	+2.679%
2026-05-05	1.1600	1.2000	1.1600	1.2000	+8.108%	5	1,733	-4.167%
2026-05-01	1.2000	1.2000	1.1100	1.1100	-11.905%	214	1,733	+3.604%
2026-04-30	1.3000	1.3000	1.2300	1.2600	-3.077%	24	1,733	-8.730%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-0.763%	11	1,723	-11.538%
2026-04-28	1.3000	1.3100	1.3000	1.3100	+0.769%	2	1,723	-12.214%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,722	-11.538%
2026-04-23	1.3500	1.3900	1.3100	1.3500	+3.846%	103	1,721	-14.815%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,699	-11.538%
2026-04-21	1.2700	1.2900	1.2700	1.2900	0.000%	5	1,697	-10.853%
2026-04-20	1.2600	1.3100	1.2100	1.2900	-0.769%	50	1,697	-10.853%
2026-04-17	1.2900	1.3000	1.2900	1.3000	-2.985%	3	1,685	-11.538%
2026-04-16	1.3400	1.3400	1.3400	1.3400	+3.876%	1	1,687	-14.179%
2026-04-15	1.3700	1.3700	1.2900	1.2900	-9.155%	3	1,687	-10.853%
2026-04-14	1.4100	1.4200	1.3800	1.4200	-5.333%	27	1,688	-19.014%
2026-04-13	1.4600	1.5000	1.4600	1.5000	-1.961%	13	1,664	-23.333%
2026-04-10	1.5300	1.5400	1.5000	1.5300	-2.548%	14	1,664	-24.837%
2026-04-09	1.5400	1.5700	1.5400	1.5700	+6.081%	6	1,664	-26.752%
2026-04-08	1.4800	1.4800	1.4800	1.4800	-2.632%	1	1,658	-22.297%
2026-04-07	1.5700	1.6200	1.5200	1.5200	+0.662%	60	1,658	-24.342%
2026-04-06	1.5200	1.5400	1.5100	1.5100	+4.138%	12	1,628	-23.841%
2026-04-02	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,626	-20.690%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-2.878%	15	1,626	-14.815%
2026-03-31	1.4600	1.4900	1.3900	1.3900	-6.711%	22	1,626	-17.266%
2026-03-30	1.4900	1.4900	1.4900	1.4900	0.000%	10	1,626	-22.819%
2026-03-27	1.4700	1.5000	1.4500	1.4900	+6.429%	112	1,616	-22.819%
2026-03-26	1.3000	1.4000	1.3000	1.4000	+3.704%	23	1,611	-17.857%
2026-03-25	1.2900	1.3500	1.2900	1.3500	-0.735%	60	1,599	-14.815%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-2.158%	2	1,599	-15.441%
2026-03-23	1.3900	1.3900	1.3900	1.3900	-13.125%	1	1,597	-17.266%
2026-03-20	1.3200	1.6000	1.3200	1.6000	+20.301%	57	1,597	-28.125%
2026-03-19	1.3700	1.3800	1.3300	1.3300	+2.308%	26	1,551	-13.534%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,525	-11.538%
2026-03-17	1.2500	1.2500	1.2500	1.2500	-3.846%	7	1,524	-8.000%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-3.704%	100	1,517	-11.538%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+3.053%	21	1,417	-14.815%
2026-03-12	1.2900	1.3100	1.2900	1.3100	+0.769%	31	1,396	-12.214%
2026-03-11	1.3000	1.3000	1.3000	1.3000	+4.000%	20	1,366	-11.538%
2026-03-10	1.2600	1.2600	1.2500	1.2500	-10.714%	11	1,346	-8.000%
2026-03-09	1.4300	1.4300	1.4000	1.4000	+6.870%	5	1,345	-17.857%
2026-03-06	1.3100	1.3100	1.3100	1.3100	+0.769%	20	1,341	-12.214%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-1.515%	4	1,321	-11.538%
2026-03-04	1.3200	1.3200	1.3200	1.3200	-0.752%	1	1,318	-12.879%
2026-03-03	1.3500	1.3500	1.3300	1.3300	+3.101%	4	1,318	-13.534%
2026-03-02	1.3000	1.3000	1.2900	1.2900	+1.575%	2	1,317	-10.853%
2026-02-27	1.2800	1.2800	1.2700	1.2700	+5.833%	20	1,316	-9.449%
2026-02-26	1.2600	1.2600	1.2000	1.2000	-7.692%	20	1,316	-4.167%
2026-02-25	1.2000	1.3800	1.2000	1.3000	+2.362%	157	1,258	-11.538%
2026-02-24	1.3100	1.3100	1.2700	1.2700	-6.618%	3	1,258	-9.449%
2026-02-23	1.3300	1.4000	1.2500	1.3600	-0.730%	114	1,255	-15.441%
2026-02-19	1.2800	1.3700	1.2800	1.3700	+5.385%	51	1,265	-16.058%
2026-02-17	1.4000	1.4000	1.3000	1.3000	-3.704%	37	1,264	-11.538%
2026-02-13	1.2900	1.3500	1.2900	1.3500	+2.273%	2	1,235	-14.815%
2026-02-12	1.2500	1.3500	1.1500	1.3200	+3.937%	21	1,235	-12.879%
2026-02-11	1.2400	1.2700	1.2400	1.2700	0.000%	11	1,230	-9.449%
2026-02-10	1.1000	1.2800	1.1000	1.2700	0.000%	20	1,239	-9.449%
2026-02-09	1.3000	1.3000	1.2700	1.2700	-7.971%	2	1,239	-9.449%
2026-02-06	1.4200	1.4200	1.3800	1.3800	-2.817%	2	1,241	-16.667%
2026-02-05	1.4200	1.5500	1.4000	1.4200	+4.412%	120	1,239	-19.014%
2026-02-04	1.3500	1.4200	1.3200	1.3600	+5.426%	38	1,132	-15.441%
2026-02-03	1.2500	1.3200	1.2500	1.2900	-0.769%	167	1,139	-10.853%
2026-02-02	1.3200	1.3400	1.2000	1.3000	0.000%	212	985	-11.538%
2026-01-30	1.3000	1.3000	1.2500	1.3000	-0.763%	24	786	-11.538%
2026-01-29	1.1600	1.3100	1.1600	1.3100	+3.968%	163	763	-12.214%
2026-01-28	1.2700	1.2700	1.2200	1.2600	-0.787%	200	656	-8.730%
2026-01-27	1.2300	1.2800	1.1400	1.2700	-3.053%	6	460	-9.449%
2026-01-26	1.2100	1.3100	1.2100	1.3100	+5.645%	11	457	-12.214%
2026-01-23	1.2100	1.2500	1.2100	1.2400	+0.813%	11	447	-7.258%
2026-01-22	1.2000	1.2300	1.2000	1.2300	-5.385%	26	437	-6.504%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+1.563%	1	412	-11.538%
2026-01-20	1.2900	1.3000	1.2400	1.2800	-4.478%	38	412	-10.156%
2026-01-16	1.2400	1.3700	1.2400	1.3400	+2.290%	14	382	-14.179%
2026-01-15	1.2900	1.3100	1.2900	1.3100	-2.239%	3	382	-12.214%
2026-01-14	1.2800	1.3800	1.2800	1.3400	+6.349%	44	383	-14.179%
2026-01-13	1.2600	1.3600	1.2400	1.2600	-3.817%	66	361	-8.730%
2026-01-12	1.3200	1.3200	1.3100	1.3100	-3.676%	9	308	-12.214%
2026-01-09	1.3300	1.5300	1.3000	1.3600	-0.730%	54	316	-15.441%
2026-01-08	1.4000	1.4000	1.3600	1.3700	-2.143%	16	298	-16.058%
2026-01-07	1.4500	1.4500	1.4000	1.4000	-2.098%	3	282	-17.857%
2026-01-06	1.3900	1.6200	1.3900	1.4300	+5.147%	215	283	-19.580%
2026-01-05	1.3000	1.3600	1.3000	1.3600	-4.895%	9	63	-15.441%
2026-01-02	1.4000	1.4300	1.3700	1.4300	+2.143%	28	63	-19.580%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-6.667%	4	43	-17.857%
2025-12-30	1.3500	1.5000	1.3000	1.5000	+20.000%	16	43	-23.333%
2025-12-29	1.3000	1.3700	0.4300	1.2500	-3.846%	26	29	-8.000%
2025-12-23	1.2500	1.3000	1.2500	1.3000	+4.000%	2	15	-11.538%
2025-12-22	1.2900	1.3700	1.2500	1.2500	+76.056%	6	15	-8.000%
2025-12-19	1.3900	1.3900	0.7100	0.7100	-52.349%	5	15	+61.972%
2025-12-18	1.4800	1.4900	1.4800	1.4900	+12.879%	4	10	-22.819%
2025-12-16	1.1200	1.4500	1.1200	1.3200	-17.500%	8	8	-12.879%
2025-12-05	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,196	-28.125%
2025-12-03	1.5400	1.6000	1.5400	1.6000	0.000%	22	2,195	-28.125%
2025-12-01	1.6500	1.6500	1.6000	1.6000	-6.433%	3	2,197	-28.125%
2025-11-28	1.6800	1.7100	1.6800	1.7100	-0.581%	6	2,197	-32.749%
2025-11-26	1.7500	1.7500	1.7200	1.7200	-7.027%	5	2,195	-33.140%
2025-11-25	1.9300	1.9300	1.8500	1.8500	0.000%	4	2,195	-37.838%
2025-11-24	1.8300	1.8500	1.8300	1.8500	-4.639%	2	2,193	-37.838%
2025-11-21	1.9000	1.9400	1.8000	1.9400	+7.182%	14	2,192	-40.722%
2025-11-20	1.7500	1.8100	1.7200	1.8100	-2.688%	6	2,179	-36.464%
2025-11-19	1.8200	1.8600	1.8200	1.8600	0.000%	4	2,173	-38.172%
2025-11-18	1.8000	1.8800	1.8000	1.8600	+3.911%	12	2,169	-38.172%
2025-11-17	1.7800	1.8200	1.7500	1.7900	-0.556%	10	2,158	-35.754%
2025-11-14	1.8800	1.9000	1.6900	1.8000	+2.273%	38	2,151	-36.111%
2025-11-13	1.7000	1.8900	1.7000	1.7600	+12.821%	92	2,128	-34.659%
2025-11-12	1.6300	1.6300	1.5600	1.5600	-3.106%	3	2,042	-26.282%
2025-11-11	1.7000	1.7000	1.6100	1.6100	-5.294%	101	1,941	-28.571%
2025-11-10	1.6500	1.8000	1.6300	1.7000	-1.734%	160	1,941	-32.353%
2025-11-07	1.6300	1.8000	1.5000	1.7300	-1.143%	56	1,781	-33.526%
2025-11-06	1.5900	1.7500	1.5900	1.7500	+9.375%	23	1,727	-34.286%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+11.111%	1	1,704	-28.125%
2025-11-04	1.7500	1.7500	1.1300	1.4400	-8.861%	4	1,703	-20.139%
2025-10-30	1.5800	1.5800	1.5800	1.5800	-7.059%	50	1,701	-27.215%
2025-10-29	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,651	-32.353%
2025-10-28	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,651	-25.806%
2025-10-27	1.6000	1.6000	1.5500	1.6000	-4.762%	4	1,650	-28.125%
2025-10-24	1.6500	1.6800	1.6000	1.6800	+4.348%	22	1,650	-31.548%
2025-10-23	1.6300	1.6300	1.5800	1.6100	+12.587%	27	1,628	-28.571%
2025-10-22	1.4300	1.4300	1.4300	1.4300	-7.742%	200	1,615	-19.580%
2025-10-20	1.5500	1.5800	1.5000	1.5500	-3.125%	17	1,482	-25.806%
2025-10-17	1.6000	1.6000	1.6000	1.6000	-3.614%	10	1,468	-28.125%
2025-10-16	1.6600	1.6600	1.6600	1.6600	+2.469%	10	1,458	-30.723%
2025-10-15	1.6200	1.6200	1.6200	1.6200	+8.000%	10	1,448	-29.012%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-9.091%	100	1,438	-23.333%
2025-10-13	1.6400	1.6500	1.6400	1.6500	+3.125%	51	1,357	-30.303%
2025-10-10	1.6000	1.6000	1.6000	1.6000	-4.192%	10	1,307	-28.125%
2025-10-09	1.7000	1.7600	1.6000	1.6700	+7.742%	111	1,307	-31.138%
2025-10-08	1.6000	1.6500	1.5500	1.5500	-6.061%	641	1,199	-25.806%
2025-10-07	1.0700	1.6500	1.0700	1.6500	+1.852%	47	845	-30.303%
2025-10-06	1.6200	1.6200	1.6200	1.6200	0.000%	10	799	-29.012%
2025-10-03	1.5800	1.6600	1.5800	1.6200	+8.000%	31	789	-29.012%
2025-10-02	1.5000	1.5000	1.4500	1.5000	0.000%	11	765	-23.333%
2025-10-01	1.0600	1.5000	1.0600	1.5000	-6.250%	18	754	-23.333%
2025-09-25	1.6000	1.6000	1.6000	1.6000	-5.882%	10	737	-28.125%
2025-09-24	1.6000	1.7000	1.5000	1.7000	+7.595%	15	727	-32.353%
2025-09-23	1.5400	1.5800	1.5400	1.5800	+3.268%	11	712	-27.215%
2025-09-22	1.2800	1.5300	1.2800	1.5300	-7.831%	30	701	-24.837%
2025-09-19	1.6600	1.6600	1.6600	1.6600	-5.143%	4	671	-30.723%
2025-09-18	1.7500	1.7500	1.7500	1.7500	+8.025%	5	667	-34.286%
2025-09-17	1.5800	1.6500	1.4800	1.6200	-1.220%	501	662	-29.012%
2025-09-16	1.6400	1.6400	1.6400	1.6400	-3.529%	100	161	-29.878%
2025-09-15	1.6200	1.8000	1.6200	1.7000	0.000%	61	61	-32.353%

.dark-mode .vb6TdL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vb6TdL{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P5TSLL Jan 21 2028 5.00 Put (TSLL280121P00005000)option OPRA

TSLL20280121P5
TSLL Jan 21 2028 5.00 Put (TSLL280121P00005000)
option OPRA