Dark

TSN20260918C65
TSN Sep 18 2026 65.00 Call (TSN260918C00065000)
option OPRA

EOD

Aug 13, 2026

0.10000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.3500	0.1000	0.1000	0.000%	13	2,010	0.000%
2026-08-11	0.1500	0.1500	0.1000	0.1000	-50.000%	4	2,010	0.000%
2026-08-10	0.2500	0.2500	0.2000	0.2000	-42.857%	30	2,013	-50.000%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+6.061%	20	2,011	-71.429%
2026-08-06	0.2000	0.3300	0.2000	0.3300	-17.500%	11	2,023	-69.697%
2026-08-05	0.3600	0.4000	0.3300	0.4000	+5.263%	16	2,028	-75.000%
2026-08-04	0.1500	0.3800	0.1500	0.3800	-24.000%	7	2,014	-73.684%
2026-08-03	0.2600	0.6000	0.2600	0.5000	-27.536%	91	2,013	-80.000%
2026-07-31	1.3000	1.3000	0.6500	0.6900	-42.500%	86	2,002	-85.507%
2026-07-29	1.3000	1.3000	1.2000	1.2000	-7.692%	258	1,988	-91.667%
2026-07-28	1.4500	1.8500	1.3000	1.3000	+6.557%	128	1,987	-92.308%
2026-07-27	0.6500	1.4300	0.6500	1.2200	+205.000%	1,078	1,989	-91.803%
2026-07-23	0.4500	0.4500	0.4000	0.4000	-21.569%	9	960	-75.000%
2026-07-22	0.5100	0.5100	0.5100	0.5100	-5.556%	26	963	-80.392%
2026-07-21	0.5500	0.5500	0.5000	0.5400	-16.923%	21	937	-81.481%
2026-07-20	0.5500	0.7500	0.5500	0.6500	-23.529%	35	918	-84.615%
2026-07-17	0.8500	0.8500	0.8500	0.8500	+21.429%	1	888	-88.235%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-6.667%	41	887	-85.714%
2026-07-13	0.7500	0.7500	0.7500	0.7500	+4.167%	47	846	-86.667%
2026-07-10	0.7000	0.7200	0.7000	0.7200	-36.842%	2	799	-86.111%
2026-07-07	1.1400	1.1400	1.1400	1.1400	+11.765%	5	800	-91.228%
2026-07-06	1.0000	1.0200	1.0000	1.0200	+2.000%	3	795	-90.196%
2026-07-02	0.9000	1.0000	0.9000	1.0000	+11.111%	10	789	-90.000%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-3.226%	34	789	-88.889%
2026-06-26	1.1700	1.1700	0.9300	0.9300	+3.333%	2	756	-89.247%
2026-06-25	1.0800	1.0800	0.9000	0.9000	-10.000%	3	755	-88.889%
2026-06-24	0.9500	1.0300	0.9500	1.0000	+25.000%	14	756	-90.000%
2026-06-23	0.7000	0.8000	0.7000	0.8000	+31.148%	43	744	-87.500%
2026-06-22	0.6400	0.6400	0.6000	0.6100	+5.172%	525	701	-83.607%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-40.206%	10	189	-82.759%
2026-06-16	0.9500	1.0000	0.9500	0.9700	+49.231%	24	189	-89.691%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-35.000%	1	194	-84.615%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+8.696%	3	194	-90.000%
2026-06-10	1.0000	1.0000	0.9200	0.9200	-3.158%	3	194	-89.130%
2026-06-09	0.9000	0.9500	0.9000	0.9500	-39.873%	32	195	-89.474%
2026-06-05	1.3600	1.5800	1.3600	1.5800	+26.400%	5	195	-93.671%
2026-06-04	0.9200	1.2500	0.9000	1.2500	-16.667%	10	192	-92.000%
2026-06-03	1.6600	1.6600	1.5000	1.5000	-9.091%	6	184	-93.333%
2026-06-02	2.1000	2.1000	1.6500	1.6500	-9.341%	5	189	-93.939%
2026-06-01	1.8200	1.8200	1.8200	1.8200	-13.333%	2	191	-94.505%
2026-05-29	2.1900	2.1900	1.9000	2.1000	-10.638%	7	189	-95.238%
2026-05-28	3.0000	3.0000	2.3500	2.3500	-35.967%	25	187	-95.745%
2026-05-26	3.7900	4.1300	3.6700	3.6700	-12.411%	12	188	-97.275%
2026-05-22	4.1900	4.1900	4.1900	4.1900	-6.682%	1	187	-97.613%
2026-05-21	4.4900	4.4900	4.4900	4.4900	-11.089%	1	185	-97.773%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-8.182%	1	185	-98.020%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+15.789%	1	184	-98.182%
2026-05-13	4.7500	4.7500	4.7500	4.7500	+5.556%	1	183	-97.895%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-24.370%	3	183	-97.778%
2026-05-08	5.6500	5.9800	5.6500	5.9500	+4.386%	7	183	-98.319%
2026-05-07	5.7000	5.7000	5.7000	5.7000	-4.362%	20	182	-98.246%
2026-05-06	6.1000	6.1000	5.9600	5.9600	+1.880%	7	182	-98.322%
2026-05-05	5.9200	5.9200	5.8500	5.8500	+17.000%	4	181	-98.291%
2026-05-04	3.5000	5.0000	3.0000	5.0000	+28.205%	42	180	-98.000%
2026-05-01	3.7300	3.9000	3.7300	3.9000	-1.515%	6	145	-97.436%
2026-04-30	3.9600	3.9600	3.9600	3.9600	+11.549%	1	145	-97.475%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-8.974%	1	146	-97.183%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-17.021%	1	147	-97.436%
2026-04-23	4.8000	4.8000	4.5000	4.7000	+20.513%	5	146	-97.872%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-16.667%	10	146	-97.436%
2026-04-14	4.5700	4.6800	4.5700	4.6800	+8.837%	4	153	-97.863%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-12.602%	2	152	-97.674%
2026-04-10	4.9200	4.9200	4.9200	4.9200	+5.579%	1	154	-97.967%
2026-04-09	4.6600	4.6600	4.6600	4.6600	+3.556%	7	154	-97.854%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-5.462%	4	151	-97.778%
2026-04-07	4.7600	4.7600	4.7600	4.7600	-0.833%	8	151	-97.899%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+4.348%	1	143	-97.917%
2026-03-31	4.8500	4.8500	4.6000	4.6000	+4.545%	25	143	-97.826%
2026-03-26	4.4000	4.4000	4.3000	4.4000	+33.333%	38	136	-97.727%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+1.538%	1	133	-96.970%
2026-03-24	3.2500	3.2500	3.2500	3.2500	+27.451%	1	132	-96.923%
2026-03-23	2.5500	2.5500	2.5500	2.5500	-21.053%	7	131	-96.078%
2026-03-13	3.8000	3.8000	3.2300	3.2300	+21.887%	5	131	-96.904%
2026-03-11	2.6500	2.6500	2.6500	2.6500	-26.389%	4	131	-96.226%
2026-03-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	131	-97.222%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-6.494%	1	132	-97.222%
2026-03-04	3.8500	3.8500	3.8500	3.8500	+15.269%	2	132	-97.403%
2026-02-25	3.3400	3.3400	3.3400	3.3400	-39.273%	5	125	-97.006%
2026-02-06	5.5000	5.5000	5.5000	5.5000	+1.852%	2	125	-98.182%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-1.818%	1	123	-98.148%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+12.705%	2	123	-98.182%
2026-01-28	5.0000	5.0000	4.8800	4.8800	+0.619%	11	121	-97.951%
2026-01-27	4.7300	4.8500	4.7300	4.8500	+61.667%	3	128	-97.938%
2026-01-20	2.9000	3.0000	2.9000	3.0000	+10.294%	11	126	-96.667%
2026-01-16	2.7200	2.7200	2.7200	2.7200	-2.158%	21	95	-96.324%
2026-01-15	2.7800	2.7800	2.7800	2.7800	+1.091%	1	95	-96.403%
2026-01-14	2.9800	2.9800	2.7500	2.7500	+10.000%	13	95	-96.364%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+19.048%	10	82	-96.000%
2026-01-12	2.0600	2.1000	2.0600	2.1000	+5.000%	20	72	-95.238%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+0.503%	1	52	-95.000%
2026-01-05	1.9900	1.9900	1.9900	1.9900	-39.697%	1	52	-94.975%
2025-12-12	3.2000	3.3000	3.2000	3.3000	+14.583%	11	52	-96.970%
2025-12-11	2.8800	2.8800	2.8800	2.8800	+55.676%	3	41	-96.528%
2025-12-05	1.8500	1.8500	1.8500	1.8500	+66.667%	1	38	-94.595%
2025-11-05	1.1100	1.1100	1.1100	1.1100	+12.121%	2	37	-90.991%
2025-10-23	0.9900	0.9900	0.9900	0.9900	-20.800%	4	38	-89.899%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-20.382%	4	42	-92.000%
2025-09-30	1.4800	1.5700	1.4800	1.5700	+1.290%	22	38	-93.631%
2025-09-22	1.6000	1.6000	1.4500	1.5500	-31.416%	16	38	-93.548%
2025-08-29	2.2600	2.2600	2.2600	2.2600	+17.708%	5	22	-95.575%
2025-08-28	1.9200	1.9200	1.9200	1.9200	+6.667%	5	22	-94.792%
2025-08-19	1.8000	1.8000	1.8000	1.8000	-12.195%	2	17	-94.444%
2025-08-14	2.0500	2.0500	2.0500	2.0500	+36.667%	1	17	-95.122%
2025-07-16	1.5000	1.5000	1.5000	1.5000	-13.295%	2	17	-93.333%
2025-07-14	1.7300	1.7300	1.7300	1.7300	-24.783%	1	15	-94.220%
2025-06-24	2.2500	2.3000	2.2500	2.3000	+9.524%	8	15	-95.652%
2025-06-23	2.1000	2.1000	2.1000	2.1000	-2.326%	1	7	-95.238%
2025-06-20	2.1500	2.1500	2.1500	2.1500	-14.000%	2	8	-95.349%
2025-06-13	2.5000	2.5000	2.5000	2.5000	0.000%	14	7	-96.000%