Dark

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

EOD

Jun 26, 2026

0.9300+3.333%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.1700	1.1700	0.9300	0.9300	+3.333%	2	756	0.000%
2026-06-25	1.0800	1.0800	0.9000	0.9000	-10.000%	3	755	+3.333%
2026-06-24	0.9500	1.0300	0.9500	1.0000	+25.000%	14	756	-7.000%
2026-06-23	0.7000	0.8000	0.7000	0.8000	+31.148%	43	744	+16.250%
2026-06-22	0.6400	0.6400	0.6000	0.6100	+5.172%	525	701	+52.459%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-40.206%	10	189	+60.345%
2026-06-16	0.9500	1.0000	0.9500	0.9700	+49.231%	24	189	-4.124%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-35.000%	1	194	+43.077%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+8.696%	3	194	-7.000%
2026-06-10	1.0000	1.0000	0.9200	0.9200	-3.158%	3	194	+1.087%
2026-06-09	0.9000	0.9500	0.9000	0.9500	-39.873%	32	195	-2.105%
2026-06-05	1.3600	1.5800	1.3600	1.5800	+26.400%	5	195	-41.139%
2026-06-04	0.9200	1.2500	0.9000	1.2500	-16.667%	10	192	-25.600%
2026-06-03	1.6600	1.6600	1.5000	1.5000	-9.091%	6	184	-38.000%
2026-06-02	2.1000	2.1000	1.6500	1.6500	-9.341%	5	189	-43.636%
2026-06-01	1.8200	1.8200	1.8200	1.8200	-13.333%	2	191	-48.901%
2026-05-29	2.1900	2.1900	1.9000	2.1000	-10.638%	7	189	-55.714%
2026-05-28	3.0000	3.0000	2.3500	2.3500	-35.967%	25	187	-60.426%
2026-05-26	3.7900	4.1300	3.6700	3.6700	-12.411%	12	188	-74.659%
2026-05-22	4.1900	4.1900	4.1900	4.1900	-6.682%	1	187	-77.804%
2026-05-21	4.4900	4.4900	4.4900	4.4900	-11.089%	1	185	-79.287%
2026-05-15	5.0500	5.0500	5.0500	5.0500	-8.182%	1	185	-81.584%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+15.789%	1	184	-83.091%
2026-05-13	4.7500	4.7500	4.7500	4.7500	+5.556%	1	183	-80.421%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-24.370%	3	183	-79.333%
2026-05-08	5.6500	5.9800	5.6500	5.9500	+4.386%	7	183	-84.370%
2026-05-07	5.7000	5.7000	5.7000	5.7000	-4.362%	20	182	-83.684%
2026-05-06	6.1000	6.1000	5.9600	5.9600	+1.880%	7	182	-84.396%
2026-05-05	5.9200	5.9200	5.8500	5.8500	+17.000%	4	181	-84.103%
2026-05-04	3.5000	5.0000	3.0000	5.0000	+28.205%	42	180	-81.400%
2026-05-01	3.7300	3.9000	3.7300	3.9000	-1.515%	6	145	-76.154%
2026-04-30	3.9600	3.9600	3.9600	3.9600	+11.549%	1	145	-76.515%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-8.974%	1	146	-73.803%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-17.021%	1	147	-76.154%
2026-04-23	4.8000	4.8000	4.5000	4.7000	+20.513%	5	146	-80.213%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-16.667%	10	146	-76.154%
2026-04-14	4.5700	4.6800	4.5700	4.6800	+8.837%	4	153	-80.128%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-12.602%	2	152	-78.372%
2026-04-10	4.9200	4.9200	4.9200	4.9200	+5.579%	1	154	-81.098%
2026-04-09	4.6600	4.6600	4.6600	4.6600	+3.556%	7	154	-80.043%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-5.462%	4	151	-79.333%
2026-04-07	4.7600	4.7600	4.7600	4.7600	-0.833%	8	151	-80.462%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+4.348%	1	143	-80.625%
2026-03-31	4.8500	4.8500	4.6000	4.6000	+4.545%	25	143	-79.783%
2026-03-26	4.4000	4.4000	4.3000	4.4000	+33.333%	38	136	-78.864%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+1.538%	1	133	-71.818%
2026-03-24	3.2500	3.2500	3.2500	3.2500	+27.451%	1	132	-71.385%
2026-03-23	2.5500	2.5500	2.5500	2.5500	-21.053%	7	131	-63.529%
2026-03-13	3.8000	3.8000	3.2300	3.2300	+21.887%	5	131	-71.207%
2026-03-11	2.6500	2.6500	2.6500	2.6500	-26.389%	4	131	-64.906%
2026-03-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	131	-74.167%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-6.494%	1	132	-74.167%
2026-03-04	3.8500	3.8500	3.8500	3.8500	+15.269%	2	132	-75.844%
2026-02-25	3.3400	3.3400	3.3400	3.3400	-39.273%	5	125	-72.156%
2026-02-06	5.5000	5.5000	5.5000	5.5000	+1.852%	2	125	-83.091%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-1.818%	1	123	-82.778%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+12.705%	2	123	-83.091%
2026-01-28	5.0000	5.0000	4.8800	4.8800	+0.619%	11	121	-80.943%
2026-01-27	4.7300	4.8500	4.7300	4.8500	+61.667%	3	128	-80.825%
2026-01-20	2.9000	3.0000	2.9000	3.0000	+10.294%	11	126	-69.000%
2026-01-16	2.7200	2.7200	2.7200	2.7200	-2.158%	21	95	-65.809%
2026-01-15	2.7800	2.7800	2.7800	2.7800	+1.091%	1	95	-66.547%
2026-01-14	2.9800	2.9800	2.7500	2.7500	+10.000%	13	95	-66.182%
2026-01-13	2.5000	2.5000	2.5000	2.5000	+19.048%	10	82	-62.800%
2026-01-12	2.0600	2.1000	2.0600	2.1000	+5.000%	20	72	-55.714%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+0.503%	1	52	-53.500%
2026-01-05	1.9900	1.9900	1.9900	1.9900	-39.697%	1	52	-53.266%
2025-12-12	3.2000	3.3000	3.2000	3.3000	+14.583%	11	52	-71.818%
2025-12-11	2.8800	2.8800	2.8800	2.8800	+55.676%	3	41	-67.708%
2025-12-05	1.8500	1.8500	1.8500	1.8500	+66.667%	1	38	-49.730%
2025-11-05	1.1100	1.1100	1.1100	1.1100	+12.121%	2	37	-16.216%
2025-10-23	0.9900	0.9900	0.9900	0.9900	-20.800%	4	38	-6.061%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-20.382%	4	42	-25.600%
2025-09-30	1.4800	1.5700	1.4800	1.5700	+1.290%	22	38	-40.764%
2025-09-22	1.6000	1.6000	1.4500	1.5500	-31.416%	16	38	-40.000%
2025-08-29	2.2600	2.2600	2.2600	2.2600	+17.708%	5	22	-58.850%
2025-08-28	1.9200	1.9200	1.9200	1.9200	+6.667%	5	22	-51.563%
2025-08-19	1.8000	1.8000	1.8000	1.8000	-12.195%	2	17	-48.333%
2025-08-14	2.0500	2.0500	2.0500	2.0500	+36.667%	1	17	-54.634%
2025-07-16	1.5000	1.5000	1.5000	1.5000	-13.295%	2	17	-38.000%
2025-07-14	1.7300	1.7300	1.7300	1.7300	-24.783%	1	15	-46.243%
2025-06-24	2.2500	2.3000	2.2500	2.3000	+9.524%	8	15	-59.565%
2025-06-23	2.1000	2.1000	2.1000	2.1000	-2.326%	1	7	-55.714%
2025-06-20	2.1500	2.1500	2.1500	2.1500	-14.000%	2	8	-56.744%
2025-06-13	2.5000	2.5000	2.5000	2.5000	0.000%	14	7	-62.800%