Dark

TSN20260918C60
TSN Sep 18 2026 60.00 Call (TSN260918C00060000)
option OPRA

EOD

Aug 12, 2026

0.4200-16.000%(-0.0800)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4400	0.7000	0.4200	0.4200	-16.000%	16	1,068	0.000%
2026-08-11	0.5000	0.5700	0.5000	0.5000	-44.444%	5	1,078	-16.000%
2026-08-10	0.9300	1.0500	0.9000	0.9000	-28.000%	48	1,074	-53.333%
2026-08-07	1.2500	1.2500	1.2500	1.2500	-7.407%	2	1,064	-66.400%
2026-08-06	1.2500	1.3500	1.1500	1.3500	0.000%	12	1,064	-68.889%
2026-08-05	1.5500	1.5500	1.3500	1.3500	-10.000%	4	1,059	-68.889%
2026-08-04	1.6900	1.6900	1.3000	1.5000	-16.667%	131	1,058	-72.000%
2026-08-03	0.5500	2.1000	0.5500	1.8000	-14.692%	46	1,073	-76.667%
2026-07-31	2.7500	2.7500	1.7500	2.1100	-28.475%	24	1,072	-80.095%
2026-07-30	2.9000	2.9500	2.9000	2.9500	-10.061%	13	1,077	-85.763%
2026-07-29	3.2800	3.2800	3.2800	3.2800	-12.533%	2	1,086	-87.195%
2026-07-28	3.6900	4.5000	3.6600	3.7500	+2.740%	19	1,088	-88.800%
2026-07-27	3.5000	3.8000	3.5000	3.6500	+150.000%	20	1,104	-88.493%
2026-07-24	1.3500	1.6000	1.3500	1.4600	+8.148%	11	1,102	-71.233%
2026-07-23	1.3500	1.3500	1.2000	1.3500	-17.683%	27	1,096	-68.889%
2026-07-22	1.6000	1.6400	1.4500	1.6400	+2.500%	55	1,095	-74.390%
2026-07-21	1.6000	1.6500	1.6000	1.6000	-15.344%	5	1,069	-73.750%
2026-07-20	1.6800	2.0400	1.6800	1.8900	+0.532%	463	1,069	-77.778%
2026-07-17	2.0500	2.0500	1.8800	1.8800	-3.590%	4	766	-77.660%
2026-07-16	2.0000	2.0000	1.9500	1.9500	+5.405%	25	765	-78.462%
2026-07-15	2.1500	2.1500	1.8500	1.8500	-6.566%	2	758	-77.297%
2026-07-14	1.9800	1.9800	1.9800	1.9800	+4.211%	1	759	-78.788%
2026-07-13	2.0500	2.0500	1.9000	1.9000	-0.524%	147	759	-77.895%
2026-07-10	1.9100	1.9100	1.9100	1.9100	-16.957%	2	802	-78.010%
2026-07-09	2.2400	2.3000	2.2400	2.3000	-7.258%	3	802	-81.739%
2026-07-08	2.6500	2.7000	2.4700	2.4800	-3.876%	89	802	-83.065%
2026-07-06	2.4500	2.5800	2.4500	2.5800	+5.738%	171	889	-83.721%
2026-07-01	2.5200	2.5200	2.4400	2.4400	+22.000%	119	997	-82.787%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-20.635%	1	946	-79.000%
2026-06-29	2.4500	2.6000	2.4500	2.5200	-3.077%	6	947	-83.333%
2026-06-26	2.7000	2.7000	2.6000	2.6000	+15.556%	5	947	-83.846%
2026-06-25	2.4000	2.4000	2.2500	2.2500	-10.000%	3	948	-81.333%
2026-06-24	2.3700	2.5000	2.3700	2.5000	+23.153%	92	947	-83.200%
2026-06-23	2.0300	2.0300	2.0300	2.0300	+23.030%	2	857	-79.310%
2026-06-22	1.7800	1.7800	1.6500	1.6500	+10.000%	9	855	-74.545%
2026-06-18	1.9000	1.9000	1.5000	1.5000	-18.478%	232	377	-72.000%
2026-06-17	2.1500	2.2000	1.8400	1.8400	-20.346%	255	377	-77.174%
2026-06-16	2.6400	2.6400	2.3100	2.3100	+0.435%	13	377	-81.818%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-9.804%	1	296	-81.739%
2026-06-12	2.5500	2.6000	2.5000	2.5500	+27.500%	120	296	-83.529%
2026-06-11	2.0000	2.0900	2.0000	2.0000	-2.439%	30	296	-79.000%
2026-06-10	2.2000	2.2000	2.0500	2.0500	-6.818%	16	268	-79.512%
2026-06-09	2.4000	2.5500	2.2000	2.2000	-16.981%	48	256	-80.909%
2026-06-04	2.6500	2.7500	2.6500	2.6500	-5.357%	12	218	-84.151%
2026-06-03	3.5200	3.9000	2.8000	2.8000	-30.864%	10	225	-85.000%
2026-06-02	4.0500	4.0500	4.0500	4.0500	+10.054%	2	222	-89.630%
2026-06-01	4.0000	4.2900	3.6800	3.6800	-10.680%	18	219	-88.587%
2026-05-29	4.8000	4.8000	4.1200	4.1200	-46.770%	28	212	-89.806%
2026-05-15	8.4800	8.4800	7.7400	7.7400	-17.660%	4	197	-94.574%
2026-05-05	9.4000	9.4000	9.4000	9.4000	+32.394%	1	193	-95.532%
2026-04-13	7.1000	7.1000	7.1000	7.1000	+54.348%	1	192	-94.085%
2026-03-19	4.6900	4.6900	4.6000	4.6000	-43.280%	27	192	-90.870%
2026-02-27	8.1100	8.1100	8.1100	8.1100	+0.745%	5	185	-94.821%
2026-02-09	8.0500	8.0500	8.0500	8.0500	+2.287%	9	181	-94.783%
2026-02-06	7.8700	7.8700	7.8700	7.8700	-7.845%	1	190	-94.663%
2026-02-02	8.6000	8.6000	8.1500	8.5400	+0.471%	6	189	-95.082%
2026-01-29	8.2000	8.5000	8.2000	8.5000	+11.111%	11	189	-95.059%
2026-01-27	7.5000	7.6500	7.5000	7.6500	+41.667%	3	190	-94.510%
2026-01-20	5.4000	5.4000	5.4000	5.4000	+18.162%	1	193	-92.222%
2026-01-16	4.6700	4.6700	4.5700	4.5700	+53.356%	9	185	-90.810%
2026-01-07	2.9800	2.9800	2.9800	2.9800	-29.882%	1	185	-85.906%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-18.269%	1	185	-90.118%
2025-12-12	5.2000	5.2000	5.2000	5.2000	+15.556%	4	185	-91.923%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+7.143%	1	181	-90.667%
2025-12-03	4.2000	4.2000	4.2000	4.2000	-4.545%	5	182	-90.000%
2025-11-26	4.4000	4.4000	4.4000	4.4000	+9.453%	1	177	-90.455%
2025-11-24	4.0000	4.0200	4.0000	4.0200	+54.615%	20	177	-89.552%
2025-11-19	2.2000	2.6000	2.2000	2.6000	+9.705%	20	181	-83.846%
2025-11-07	2.2000	2.3700	2.2000	2.3700	-1.250%	5	167	-82.278%
2025-11-05	2.4000	2.4000	2.4000	2.4000	+14.286%	1	164	-82.500%
2025-11-04	2.0900	2.1000	2.0900	2.1000	-6.667%	63	163	-80.000%
2025-10-28	2.0000	2.2500	2.0000	2.2500	+7.143%	10	108	-81.333%
2025-10-27	2.1000	2.1000	2.1000	2.1000	-4.545%	4	94	-80.000%
2025-10-22	2.2000	2.2000	2.2000	2.2000	-4.348%	4	94	-80.909%
2025-10-10	2.3000	2.3000	2.3000	2.3000	-2.128%	1	90	-81.739%
2025-10-08	2.3500	2.3500	2.3500	2.3500	-27.019%	17	89	-82.128%
2025-10-01	3.1600	3.2200	3.1600	3.2200	+9.153%	7	79	-86.957%
2025-09-26	2.9500	2.9500	2.9500	2.9500	-1.667%	3	72	-85.763%
2025-09-24	3.0900	3.0900	3.0000	3.0000	-30.876%	10	69	-86.000%
2025-08-29	4.3400	4.3400	4.3400	4.3400	+0.930%	4	57	-90.323%
2025-08-22	4.3000	4.3000	4.3000	4.3000	+17.808%	1	57	-90.233%
2025-08-06	3.6500	3.6500	3.6500	3.6500	+14.063%	1	56	-88.493%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-12.088%	11	56	-86.875%
2025-07-09	3.6400	3.6400	3.6400	3.6400	-11.220%	4	51	-88.462%
2025-07-08	4.1000	4.1000	4.1000	4.1000	-3.529%	1	47	-89.756%
2025-07-01	4.2500	4.2500	4.2500	4.2500	+8.974%	2	47	-90.118%
2025-06-30	3.9000	3.9000	3.9000	3.9000	+8.333%	2	45	-89.231%
2025-06-26	3.6000	3.6000	3.6000	3.6000	-5.263%	1	44	-88.333%
2025-06-23	3.8000	3.8000	3.8000	3.8000	-9.524%	1	43	-88.947%
2025-06-10	4.2000	4.2000	4.2000	4.2000	+2.439%	41	42	-90.000%
2025-06-09	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-89.756%