Dark

TSLL20280121P7
TSLL Jan 21 2028 7.00 Put (TSLL280121P00007000)
option OPRA

EOD

Sep 29, 2026

2.07+3.500%(+0.07)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0500	2.0700	1.9800	2.0700	+3.500%	22	1,216	0.000%
2026-09-28	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,194	+3.500%
2026-09-25	1.8500	1.8500	1.8500	1.8500	+1.648%	10	1,193	+11.892%
2026-09-24	1.8300	1.8400	1.8200	1.8200	-1.087%	152	1,183	+13.736%
2026-09-23	1.8300	1.8400	1.8300	1.8400	+0.546%	15	1,318	+12.500%
2026-09-22	1.8500	1.8800	1.8300	1.8300	-2.660%	3	1,333	+13.115%
2026-09-21	1.9000	1.9500	1.8800	1.8800	-7.843%	524	1,332	+10.106%
2026-09-18	1.9700	2.0500	1.9400	2.0400	+1.493%	23	1,834	+1.471%
2026-09-17	2.0000	2.0100	1.9600	2.0100	-7.373%	42	1,813	+2.985%
2026-09-16	2.1700	2.1700	2.1700	2.1700	+2.358%	1	1,852	-4.608%
2026-09-15	2.1000	2.1200	2.1000	2.1200	+3.415%	11	1,853	-2.358%
2026-09-14	2.1100	2.1100	2.0500	2.0500	+0.490%	60	1,842	+0.976%
2026-09-11	2.1500	2.1500	2.0100	2.0400	+0.493%	27	1,842	+1.471%
2026-09-10	2.0500	2.0700	2.0300	2.0300	-0.490%	21	1,834	+1.970%
2026-09-08	2.0700	2.0700	2.0000	2.0400	-7.273%	32	1,813	+1.471%
2026-09-04	2.2000	2.2500	2.1800	2.2000	+10.000%	19	1,792	-5.909%
2026-09-03	2.0500	2.0500	1.9700	2.0000	-11.111%	23	1,792	+3.500%
2026-09-01	2.2000	2.2500	2.2000	2.2500	+7.143%	7	1,813	-8.000%
2026-08-31	2.3300	2.3300	2.1000	2.1000	-8.297%	26	1,806	-1.429%
2026-08-28	2.2800	2.3100	2.2800	2.2900	+0.881%	7	1,828	-9.607%
2026-08-27	2.3000	2.3000	2.2300	2.2700	-5.417%	7	1,828	-8.811%
2026-08-26	2.4000	2.4000	2.4000	2.4000	0.000%	6	1,831	-13.750%
2026-08-24	2.2700	2.4000	2.2700	2.4000	+7.143%	6	1,825	-13.750%
2026-08-21	2.3300	2.3300	2.2000	2.2400	-7.819%	20	1,825	-7.589%
2026-08-20	2.4300	2.4300	2.4300	2.4300	+3.404%	5	1,843	-14.815%
2026-08-19	2.5000	2.5700	2.3500	2.3500	-6.000%	115	1,838	-11.915%
2026-08-18	2.5000	2.5000	2.5000	2.5000	+0.402%	4	1,848	-17.200%
2026-08-17	2.4400	2.4900	2.4400	2.4900	-1.190%	3	1,844	-16.867%
2026-08-14	2.5200	2.5200	2.5200	2.5200	+0.800%	2	1,845	-17.857%
2026-08-13	2.4900	2.5000	2.4900	2.5000	-6.367%	16	1,845	-17.200%
2026-08-12	2.6100	2.6700	2.6100	2.6700	+1.521%	101	1,849	-22.472%
2026-08-11	2.6300	2.6300	2.6300	2.6300	-1.866%	2	1,748	-21.293%
2026-08-10	2.6700	2.6800	2.6700	2.6800	-2.190%	11	1,750	-22.761%
2026-08-07	2.6900	2.7500	2.6900	2.7400	-2.837%	8	1,741	-24.453%
2026-08-06	2.8500	2.8500	2.8000	2.8200	-1.742%	29	1,749	-26.596%
2026-08-05	2.8700	2.8700	2.8700	2.8700	+4.364%	10	1,722	-27.875%
2026-08-04	2.8000	2.8400	2.7500	2.7500	-2.135%	25	1,732	-24.727%
2026-08-03	2.9000	2.9000	2.7800	2.8100	-6.333%	15	1,731	-26.335%
2026-07-31	2.9200	3.0000	2.9200	3.0000	+2.389%	20	1,722	-31.000%
2026-07-30	3.0000	3.0300	2.9300	2.9300	-6.984%	38	1,707	-29.352%
2026-07-29	3.1000	3.1500	2.9500	3.1500	+5.000%	55	1,701	-34.286%
2026-07-28	3.0200	3.1100	2.9200	3.0000	+2.740%	723	1,653	-31.000%
2026-07-27	2.9700	2.9700	2.9200	2.9200	-1.351%	3	934	-29.110%
2026-07-24	2.7500	3.0200	2.7500	2.9600	+7.636%	155	931	-30.068%
2026-07-23	2.5400	2.8900	2.4500	2.7500	+27.907%	575	838	-24.727%
2026-07-22	2.1600	2.1700	2.1500	2.1500	-3.587%	7	312	-3.721%
2026-07-20	2.2300	2.2300	2.2300	2.2300	+4.695%	10	306	-7.175%
2026-07-17	2.1300	2.1300	2.1300	2.1300	+7.035%	1	296	-2.817%
2026-07-15	1.9900	1.9900	1.9900	1.9900	-0.500%	2	296	+4.020%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-2.439%	5	296	+3.500%
2026-07-13	2.0500	2.0500	2.0500	2.0500	+7.330%	1	291	+0.976%
2026-07-10	1.9100	1.9100	1.9100	1.9100	-6.829%	1	291	+8.377%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+3.535%	11	290	+0.976%
2026-07-07	1.9800	1.9800	1.9800	1.9800	-1.000%	8	289	+4.545%
2026-07-02	2.0000	2.0200	2.0000	2.0000	+8.108%	6	288	+3.500%
2026-07-01	1.8500	1.8500	1.8500	1.8500	-18.142%	5	288	+11.892%
2026-06-24	2.2900	2.2900	2.2600	2.2600	+5.116%	3	293	-8.407%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+4.878%	3	297	-3.721%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-2.381%	6	297	+0.976%
2026-06-05	2.1000	2.1000	2.1000	2.1000	+11.702%	5	297	-1.429%
2026-06-03	1.8800	1.8800	1.8800	1.8800	+4.444%	34	302	+10.106%
2026-05-27	1.8000	1.8000	1.8000	1.8000	-3.743%	27	302	+15.000%
2026-05-26	1.8700	1.8700	1.8700	1.8700	-1.579%	17	275	+10.695%
2026-05-21	1.8800	1.9500	1.8800	1.9000	-3.553%	56	258	+8.947%
2026-05-20	1.9700	1.9700	1.9700	1.9700	+0.510%	25	258	+5.076%
2026-05-15	1.9600	1.9600	1.9600	1.9600	+9.497%	15	259	+5.612%
2026-05-13	1.7900	1.7900	1.7900	1.7900	-4.787%	10	274	+15.642%
2026-05-12	1.8800	1.8800	1.8800	1.8800	+6.215%	5	274	+10.106%
2026-05-11	1.8600	1.8600	1.7700	1.7700	-5.851%	20	274	+16.949%
2026-05-08	1.8300	1.8800	1.7200	1.8800	-2.591%	42	264	+10.106%
2026-05-07	1.9800	1.9800	1.9300	1.9300	-4.926%	69	276	+7.254%
2026-05-05	2.0300	2.0300	2.0300	2.0300	-3.333%	1	232	+1.970%
2026-05-01	2.0500	2.1000	2.0400	2.1000	0.000%	16	227	-1.429%
2026-04-30	2.2400	2.2400	2.1000	2.1000	-6.667%	6	227	-1.429%
2026-04-29	2.2500	2.2500	2.2500	2.2500	-4.661%	5	228	-8.000%
2026-04-23	2.2500	2.4200	2.2500	2.3600	+4.889%	12	223	-12.288%
2026-04-22	2.2500	2.2500	2.2500	2.2500	+3.211%	1	211	-8.000%
2026-04-21	2.1800	2.1800	2.1800	2.1800	-0.909%	2	208	-5.046%
2026-04-20	2.1600	2.2000	2.1600	2.2000	+2.326%	2	208	-5.909%
2026-04-17	2.1900	2.2000	2.1500	2.1500	-3.153%	121	209	-3.721%
2026-04-15	2.4000	2.4000	2.2200	2.2200	-8.264%	120	313	-6.757%
2026-04-14	2.3900	2.4900	2.3000	2.4200	-3.586%	62	213	-14.463%
2026-04-13	2.5100	2.5100	2.5100	2.5100	-4.563%	1	228	-17.530%
2026-04-09	2.6300	2.6300	2.6300	2.6300	-1.498%	5	228	-21.293%
2026-04-07	2.7200	2.7200	2.6700	2.6700	+2.692%	22	223	-22.472%
2026-04-06	2.5500	2.6000	2.5000	2.6000	+6.557%	23	201	-20.385%
2026-04-02	2.4800	2.5000	2.4400	2.4400	+6.087%	89	106	-15.164%
2026-04-01	2.3000	2.3400	2.3000	2.3000	-4.167%	11	106	-10.000%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-9.434%	1	105	-13.750%
2026-03-30	2.6100	2.6500	2.6100	2.6500	+5.159%	6	104	-21.887%
2026-03-27	2.5000	2.5200	2.5000	2.5200	+4.564%	6	101	-17.857%
2026-03-26	2.3200	2.4200	2.3200	2.4100	+8.559%	75	97	-14.108%
2026-03-25	2.2500	2.2500	2.2200	2.2200	-7.500%	11	31	-6.757%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-2.041%	3	37	-13.750%
2026-03-20	2.4500	2.4500	2.4500	2.4500	+7.456%	1	34	-15.510%
2026-03-18	2.2800	2.2800	2.2800	2.2800	+3.167%	10	33	-9.211%
2026-03-17	2.2100	2.2100	2.2100	2.2100	-3.070%	1	23	-6.335%
2026-03-13	2.2800	2.2800	2.2800	2.2800	+4.110%	3	22	-9.211%
2026-03-11	2.1900	2.1900	2.1900	2.1900	-6.809%	15	20	-5.479%
2026-03-09	2.3500	2.3500	2.3500	2.3500	+0.427%	1	25	-11.915%
2026-03-06	2.3000	2.3400	2.3000	2.3400	-2.905%	7	24	-11.538%
2026-03-03	2.2700	2.4100	2.2700	2.4100	+7.111%	7	18	-14.108%
2026-02-27	2.2200	2.2500	2.1600	2.2500	+8.696%	26	11	-8.000%
2026-02-26	1.9700	2.1400	1.9700	2.0700	-28.374%	15	15	0.000%
2025-12-08	2.8900	2.8900	2.8900	2.8900	+2.120%	1	553	-28.374%
2025-11-28	2.8300	2.8300	2.8300	2.8300	+16.942%	1	553	-26.855%
2025-11-24	2.4200	2.4200	2.4200	2.4200	-19.333%	1	553	-14.463%
2025-11-21	2.0500	3.0000	2.0500	3.0000	+20.000%	12	553	-31.000%
2025-11-03	2.5000	2.5000	2.5000	2.5000	+1.626%	1	542	-17.200%
2025-10-30	2.4600	2.4600	2.4600	2.4600	-4.651%	1	542	-15.854%
2025-10-27	2.5800	2.5800	2.5800	2.5800	0.000%	1	542	-19.767%
2025-10-21	2.5800	2.5800	2.5800	2.5800	-3.731%	1	542	-19.767%
2025-10-15	2.6800	2.6800	2.6800	2.6800	-3.249%	1	541	-22.761%
2025-10-14	2.7700	2.7700	2.7700	2.7700	+4.528%	3	540	-25.271%
2025-10-08	2.5800	2.6500	2.5800	2.6500	+5.159%	500	537	-21.887%
2025-09-29	2.3800	2.5200	2.3800	2.5200	-0.395%	16	37	-17.857%
2025-09-25	2.5100	2.5300	2.5100	2.5300	+1.200%	20	21	-18.182%
2025-09-23	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-17.200%

.dark-mode .pZMgZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZMgZW{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P7TSLL Jan 21 2028 7.00 Put (TSLL280121P00007000)option OPRA

TSLL20280121P7
TSLL Jan 21 2028 7.00 Put (TSLL280121P00007000)
option OPRA