Dark

TSLL20280121P8
TSLL Jan 21 2028 8.00 Put (TSLL280121P00008000)
option OPRA

EOD

Sep 29, 2026

2.64+4.762%(+0.12)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6600	2.6600	2.6100	2.6400	+4.762%	9	2,009	0.000%
2026-09-28	2.5700	2.5700	2.5200	2.5200	+5.000%	11	2,000	+4.762%
2026-09-25	2.3000	2.4000	2.3000	2.4000	+2.128%	3	1,990	+10.000%
2026-09-24	2.3500	2.3500	2.3500	2.3500	-1.261%	1	1,990	+12.340%
2026-09-23	2.3400	2.3800	2.3200	2.3800	-1.245%	10	1,990	+10.924%
2026-09-22	2.3900	2.4400	2.3900	2.4100	-2.033%	11	1,991	+9.544%
2026-09-21	2.4500	2.5200	2.3800	2.4600	-3.906%	374	1,988	+7.317%
2026-09-18	2.5600	2.5600	2.5600	2.5600	-0.389%	10	2,062	+3.125%
2026-09-17	2.5500	2.7000	2.5200	2.5700	-5.166%	42	2,072	+2.724%
2026-09-16	2.6700	2.7100	2.6700	2.7100	+6.693%	2	2,092	-2.583%
2026-09-15	2.5400	2.5400	2.5400	2.5400	-4.869%	1	2,092	+3.937%
2026-09-14	2.6200	2.6700	2.6200	2.6700	+2.299%	7	2,092	-1.124%
2026-09-11	2.7400	2.7400	2.6100	2.6100	+3.162%	16	2,085	+1.149%
2026-09-10	2.5300	2.5300	2.5300	2.5300	-3.435%	1	2,070	+4.348%
2026-09-09	2.6200	2.6500	2.5700	2.6200	-1.504%	43	2,069	+0.763%
2026-09-08	2.7000	2.7000	2.4500	2.6600	-3.971%	13	2,028	-0.752%
2026-09-04	2.3600	2.8500	2.3600	2.7700	+8.627%	73	2,047	-4.693%
2026-09-03	2.6000	2.6000	2.4000	2.5500	-8.929%	244	2,047	+3.529%
2026-09-02	2.8000	2.8000	2.8000	2.8000	-1.408%	1	2,117	-5.714%
2026-09-01	2.8400	2.8400	2.8400	2.8400	+5.185%	2	2,116	-7.042%
2026-08-31	2.7800	2.7800	2.7000	2.7000	-10.000%	25	2,114	-2.222%
2026-08-28	2.9000	3.0000	2.8000	3.0000	+1.695%	76	2,139	-12.000%
2026-08-26	3.0000	3.0000	2.9500	2.9500	+0.683%	2	2,143	-10.508%
2026-08-25	2.9100	2.9400	2.9100	2.9300	+1.034%	14	2,141	-9.898%
2026-08-24	2.9500	2.9500	2.9000	2.9000	+4.317%	7	2,131	-8.966%
2026-08-21	2.9300	3.0000	2.7800	2.7800	-7.333%	18	2,130	-5.036%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-0.990%	3	2,146	-12.000%
2026-08-19	3.1300	3.1300	2.9500	3.0300	-3.810%	144	2,143	-12.871%
2026-08-18	3.1500	3.1500	3.0900	3.1500	+3.279%	23	2,059	-16.190%
2026-08-17	3.0400	3.1100	3.0200	3.0500	+2.349%	18	2,036	-13.443%
2026-08-14	2.9900	3.1500	2.9500	2.9800	-5.397%	16	2,038	-11.409%
2026-08-13	3.2000	3.2000	3.1400	3.1500	-3.670%	14	2,049	-16.190%
2026-08-12	3.2500	3.3400	3.2500	3.2700	+0.615%	144	2,049	-19.266%
2026-08-11	3.2800	3.3000	3.2500	3.2500	0.000%	18	2,088	-18.769%
2026-08-10	3.2500	3.2500	3.2500	3.2500	-3.561%	10	2,078	-18.769%
2026-08-07	3.3500	3.4000	3.3500	3.3700	-5.070%	10	2,068	-21.662%
2026-08-06	3.5300	3.5500	3.5300	3.5500	+1.719%	12	2,070	-25.634%
2026-08-05	3.5000	3.5000	3.4500	3.4900	+2.647%	43	2,060	-24.355%
2026-08-04	3.4200	3.4200	3.4000	3.4000	-2.857%	12	2,021	-22.353%
2026-08-03	3.7000	3.7000	3.4800	3.5000	-5.405%	927	2,009	-24.571%
2026-07-31	3.6000	3.7500	3.6000	3.7000	-1.333%	22	1,083	-28.649%
2026-07-30	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,083	-29.600%
2026-07-29	3.6500	3.8500	3.6500	3.8500	+3.774%	2	1,082	-31.429%
2026-07-28	3.6500	3.8000	3.6500	3.7100	-0.536%	22	1,083	-28.841%
2026-07-27	3.6400	3.7300	3.6400	3.7300	+2.192%	9	1,069	-29.223%
2026-07-24	3.5000	3.7000	3.5000	3.6500	+4.286%	147	1,066	-27.671%
2026-07-23	3.2500	3.5700	3.2200	3.5000	+29.630%	294	983	-24.571%
2026-07-22	2.6000	2.7300	2.6000	2.7000	-2.527%	13	723	-2.222%
2026-07-21	2.7700	2.7700	2.7700	2.7700	+0.727%	1	710	-4.693%
2026-07-20	2.7000	2.7500	2.7000	2.7500	0.000%	22	710	-4.000%
2026-07-17	2.7500	2.7500	2.7500	2.7500	+7.843%	1	688	-4.000%
2026-07-14	2.5000	2.6300	2.5000	2.5500	+1.594%	10	687	+3.529%
2026-07-09	2.5200	2.5400	2.5000	2.5100	+6.809%	27	677	+5.179%
2026-07-06	2.3500	2.4200	2.3500	2.3500	-10.305%	8	650	+12.340%
2026-07-02	2.4700	2.6400	2.4700	2.6200	+8.264%	331	649	+0.763%
2026-06-30	2.4700	2.4800	2.4100	2.4200	-12.000%	26	649	+9.091%
2026-06-29	2.7500	2.7500	2.7500	2.7500	-3.509%	10	635	-4.000%
2026-06-25	2.7900	2.8500	2.7900	2.8500	0.000%	12	645	-7.368%
2026-06-24	2.8000	2.8500	2.7500	2.8500	+7.143%	10	633	-7.368%
2026-06-23	2.7700	2.8800	2.6600	2.6600	+1.141%	12	623	-0.752%
2026-06-22	2.6300	2.6300	2.6300	2.6300	-2.593%	5	615	+0.380%
2026-06-18	2.7500	2.8000	2.5000	2.7000	+3.846%	45	574	-2.222%
2026-06-17	2.6000	2.6000	2.6000	2.6000	-0.763%	1	574	+1.538%
2026-06-16	2.6000	2.6500	2.5500	2.6200	-6.429%	56	574	+0.763%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+26.697%	2	519	-5.714%
2026-06-03	2.2100	2.2100	2.2100	2.2100	-11.600%	34	517	+19.457%
2026-06-02	2.5000	2.5000	2.5000	2.5000	0.000%	50	551	+5.600%
2026-06-01	2.9000	2.9000	2.5000	2.5000	+12.108%	4	601	+5.600%
2026-05-27	2.2300	2.2300	2.2300	2.2300	-2.193%	20	605	+18.386%
2026-05-26	2.3200	2.3200	2.2800	2.2800	-5.785%	42	625	+15.789%
2026-05-20	2.4800	2.5100	2.4200	2.4200	+4.310%	42	583	+9.091%
2026-05-15	2.2900	2.4300	2.2900	2.3200	+1.310%	21	583	+13.793%
2026-05-14	2.2900	2.2900	2.2900	2.2900	+0.439%	1	572	+15.284%
2026-05-13	2.2800	2.2800	2.2800	2.2800	-2.979%	1	573	+15.789%
2026-05-12	2.3500	2.3500	2.3500	2.3500	-0.424%	5	573	+12.340%
2026-05-11	2.3500	2.3600	2.2000	2.3600	+5.830%	29	573	+11.864%
2026-05-08	2.2400	2.2400	2.1600	2.2300	-8.607%	37	546	+18.386%
2026-05-07	2.4400	2.4400	2.4400	2.4400	-8.614%	1	509	+8.197%
2026-05-04	2.6700	2.6700	2.6700	2.6700	+2.692%	1	508	-1.124%
2026-05-01	2.6200	2.6500	2.5800	2.6000	-11.263%	139	638	+1.538%
2026-04-23	2.9600	2.9600	2.9200	2.9300	+6.545%	17	638	-9.898%
2026-04-21	2.7500	2.7500	2.7500	2.7500	+1.852%	1	620	-4.000%
2026-04-17	2.7300	2.7400	2.5400	2.7000	-4.255%	19	620	-2.222%
2026-04-16	2.8200	2.8200	2.8200	2.8200	+0.714%	1	615	-6.383%
2026-04-15	2.8000	2.9000	2.7500	2.8000	-6.355%	192	614	-5.714%
2026-04-14	3.0500	3.0500	2.9000	2.9900	-1.967%	30	572	-11.706%
2026-04-13	2.9000	3.1200	2.9000	3.0500	-4.688%	14	547	-13.443%
2026-04-10	3.1500	3.2300	3.1500	3.2000	0.000%	10	547	-17.500%
2026-04-08	3.2600	3.2600	3.2000	3.2000	-3.904%	5	547	-17.500%
2026-04-07	3.2500	3.4000	3.2500	3.3300	+5.047%	363	544	-20.721%
2026-04-06	3.0800	3.1700	3.0800	3.1700	+3.934%	27	181	-16.719%
2026-04-02	3.0500	3.0500	3.0500	3.0500	+3.741%	31	123	-13.443%
2026-04-01	2.9400	2.9400	2.9400	2.9400	-1.672%	2	123	-10.204%
2026-03-31	2.9000	2.9900	2.9000	2.9900	-7.430%	26	125	-11.706%
2026-03-30	3.1000	3.2300	2.9400	3.2300	+6.250%	18	103	-18.266%
2026-03-27	3.0400	3.0400	3.0400	3.0400	+2.703%	1	87	-13.158%
2026-03-26	2.9600	2.9600	2.9600	2.9600	+4.225%	5	86	-10.811%
2026-03-25	2.7500	2.8400	2.7300	2.8400	-0.351%	12	81	-7.042%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-0.697%	50	72	-7.368%
2026-03-19	2.8700	2.8700	2.8700	2.8700	+3.237%	3	22	-8.014%
2026-03-13	2.7800	2.7800	2.7800	2.7800	+2.583%	2	22	-5.036%
2026-03-11	2.7200	2.7200	2.7100	2.7100	-5.245%	15	20	-2.583%
2026-03-06	2.8600	2.8600	2.8600	2.8600	-0.694%	5	5	-7.692%
2026-02-25	2.0000	2.8800	2.0000	2.8800	-8.571%	6	443	-8.333%
2025-12-09	3.1500	3.1500	3.1500	3.1500	0.000%	10	443	-16.190%
2025-12-08	3.1500	3.1500	3.1500	3.1500	+5.000%	1	433	-16.190%
2025-12-05	3.0000	3.0000	2.0000	3.0000	-9.091%	6	432	-12.000%
2025-12-02	3.3000	3.3000	3.3000	3.3000	+7.492%	188	426	-20.000%
2025-11-26	3.0000	3.0700	3.0000	3.0700	-15.890%	4	593	-14.007%
2025-11-21	3.5700	3.6500	3.5700	3.6500	+2.817%	2	593	-27.671%
2025-11-20	3.5500	3.5500	3.5500	3.5500	+0.852%	1	591	-25.634%
2025-11-18	3.5200	3.5200	3.5200	3.5200	+0.860%	5	590	-25.000%
2025-11-13	3.5300	3.5300	3.4900	3.4900	+5.758%	3	590	-24.355%
2025-11-12	3.3000	3.3000	3.3000	3.3000	+32.000%	1	586	-20.000%
2025-11-11	2.5000	2.5000	2.5000	2.5000	-28.161%	1	586	+5.600%
2025-11-07	3.4800	3.4800	3.4800	3.4800	+16.000%	1	585	-24.138%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-0.332%	1	583	-12.000%
2025-10-24	3.0100	3.0100	3.0100	3.0100	+1.347%	2	583	-12.292%
2025-10-23	2.9700	2.9700	2.9700	2.9700	-15.143%	1	581	-11.111%
2025-10-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	580	-24.571%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+9.375%	1	580	-24.571%
2025-10-09	3.2000	3.2000	3.2000	3.2000	+0.946%	2	580	-17.500%
2025-10-08	3.1700	3.1700	3.1700	3.1700	+8.562%	2	578	-16.719%
2025-10-06	2.9200	2.9200	2.9200	2.9200	-5.806%	188	576	-9.589%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+8.772%	12	388	-14.839%
2025-10-01	2.8500	2.8500	2.8500	2.8500	-6.557%	1	376	-7.368%
2025-09-30	2.8200	3.0500	2.8200	3.0500	+38.636%	2	376	-13.443%
2025-09-29	2.2000	2.2000	2.2000	2.2000	-30.380%	63	374	+20.000%
2025-09-25	3.1600	3.1600	3.1600	3.1600	+1.935%	19	311	-16.456%
2025-09-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	292	-14.839%
2025-09-22	3.0500	3.1500	3.0500	3.1500	-4.545%	227	291	-16.190%
2025-09-16	2.2400	3.3000	2.2400	3.3000	0.000%	64	64	-20.000%
2025-09-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-20.000%

.dark-mode .ss3dBy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ss3dBy{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121P8TSLL Jan 21 2028 8.00 Put (TSLL280121P00008000)option OPRA

TSLL20280121P8
TSLL Jan 21 2028 8.00 Put (TSLL280121P00008000)
option OPRA