Dark

TSN20260918C70
TSN Sep 18 2026 70.00 Call (TSN260918C00070000)
option OPRA

EOD

Aug 11, 2026

0.0500-50.000%(-0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0500	0.0500	0.0500	0.0500	-50.000%	14	533	0.000%
2026-08-10	0.0600	0.1000	0.0600	0.1000	0.000%	21	533	-50.000%
2026-08-07	0.1200	0.1200	0.1000	0.1000	0.000%	9	532	-50.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-41.176%	1	528	-50.000%
2026-08-04	0.1600	0.1800	0.1600	0.1700	+13.333%	3	528	-70.588%
2026-08-03	0.1400	0.1500	0.1400	0.1500	-25.000%	24	529	-66.667%
2026-07-31	0.3000	0.3000	0.2000	0.2000	-42.857%	26	553	-75.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-22.222%	1	529	-85.714%
2026-07-28	0.5000	0.5500	0.4500	0.4500	+12.500%	117	528	-88.889%
2026-07-27	0.3900	0.5000	0.3900	0.4000	+185.714%	34	413	-87.500%
2026-07-23	0.1400	0.1400	0.1400	0.1400	-44.000%	9	399	-64.286%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	6	390	-80.000%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-7.407%	3	390	-80.000%
2026-07-16	0.3000	0.3000	0.2700	0.2700	+8.000%	3	387	-81.481%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-16.667%	1	388	-80.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-25.000%	1	388	-83.333%
2026-07-09	0.3000	0.4000	0.3000	0.4000	0.000%	2	388	-87.500%
2026-07-01	0.4000	0.4000	0.4000	0.4000	+2.564%	1	389	-87.500%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-11.364%	1	388	-87.179%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-2.222%	1	388	-88.636%
2026-06-24	0.0500	0.4500	0.0500	0.4500	+125.000%	47	388	-88.889%
2026-06-22	0.1500	0.2000	0.1500	0.2000	-42.857%	2	416	-75.000%
2026-06-18	0.1000	0.3500	0.1000	0.3500	-12.500%	3	415	-85.714%
2026-06-16	0.4000	0.4000	0.4000	0.4000	+21.212%	25	415	-87.500%
2026-06-15	0.3300	0.3300	0.3300	0.3300	+3.125%	4	437	-84.848%
2026-06-11	0.3700	0.3700	0.3200	0.3200	+60.000%	16	437	-84.375%
2026-06-09	0.3500	0.3900	0.2000	0.2000	-50.000%	3	421	-75.000%
2026-06-08	0.4900	0.4900	0.4000	0.4000	-33.333%	8	419	-87.500%
2026-06-05	0.6500	0.6500	0.6000	0.6000	+22.449%	5	414	-91.667%
2026-06-04	0.4500	0.4900	0.4000	0.4900	-2.000%	17	414	-89.796%
2026-06-03	0.7000	0.7000	0.5000	0.5000	-23.077%	30	400	-90.000%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-4.412%	18	390	-92.308%
2026-06-01	0.8000	0.8000	0.6800	0.6800	-20.000%	18	378	-92.647%
2026-05-29	0.8600	0.8600	0.8000	0.8500	-15.000%	16	374	-94.118%
2026-05-28	1.2000	1.4000	1.0000	1.0000	-56.522%	31	372	-95.000%
2026-05-27	2.3000	2.3000	2.3000	2.3000	+31.429%	1	380	-97.826%
2026-05-26	1.7600	2.1000	1.7500	1.7500	-6.417%	10	380	-97.143%
2026-05-22	2.1600	2.3000	1.8700	1.8700	-23.045%	26	379	-97.326%
2026-05-21	2.5500	2.5500	2.3500	2.4300	+5.652%	17	390	-97.942%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-5.738%	1	390	-97.826%
2026-05-19	2.4400	2.4400	2.4400	2.4400	+1.667%	3	386	-97.951%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+11.628%	4	386	-97.917%
2026-05-15	2.1500	2.1500	2.1500	2.1500	-10.417%	39	386	-97.674%
2026-05-14	2.8000	2.8000	2.4000	2.4000	-4.000%	2	364	-97.917%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-19.355%	1	364	-98.000%
2026-05-12	2.7600	3.3000	2.7600	3.1000	+37.778%	14	364	-98.387%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-32.836%	2	364	-97.778%
2026-05-08	3.2700	3.3500	3.1800	3.3500	+16.725%	7	361	-98.507%
2026-05-07	2.8700	2.8700	2.8700	2.8700	-11.963%	3	364	-98.258%
2026-05-06	3.5000	3.5000	3.1900	3.2600	-1.212%	24	361	-98.466%
2026-05-05	3.3000	3.3000	3.0000	3.3000	+7.492%	16	373	-98.485%
2026-05-04	1.8400	3.0700	1.8400	3.0700	+53.500%	43	367	-98.371%
2026-05-01	1.9500	2.0000	1.9500	2.0000	-9.091%	16	363	-97.500%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+12.821%	3	363	-97.727%
2026-04-29	1.9500	1.9500	1.9500	1.9500	0.000%	5	360	-97.436%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-2.500%	3	359	-97.436%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-23.077%	5	359	-97.500%
2026-04-23	2.6000	2.7000	2.6000	2.6000	+15.556%	6	364	-98.077%
2026-04-21	2.0000	2.2500	2.0000	2.2500	+18.421%	15	360	-97.778%
2026-04-20	1.9000	1.9000	1.9000	1.9000	-9.524%	3	360	-97.368%
2026-04-17	2.1000	2.1000	2.1000	2.1000	0.000%	3	360	-97.619%
2026-04-16	2.1000	2.1000	2.1000	2.1000	-14.980%	1	358	-97.619%
2026-04-14	2.3500	2.4700	2.3500	2.4700	+7.391%	15	358	-97.976%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-9.804%	1	363	-97.826%
2026-04-08	2.5500	2.5500	2.5500	2.5500	-5.556%	1	364	-98.039%
2026-04-07	2.8500	2.8500	2.7000	2.7000	-5.923%	3	365	-98.148%
2026-04-06	2.9000	2.9000	2.8700	2.8700	+2.500%	2	368	-98.258%
2026-04-02	2.7800	2.8000	2.7800	2.8000	+9.375%	2	369	-98.214%
2026-03-31	2.9500	2.9500	2.5600	2.5600	-6.909%	11	369	-98.047%
2026-03-30	2.8000	2.8000	2.7500	2.7500	-3.509%	3	364	-98.182%
2026-03-27	2.3700	3.0000	2.3700	2.8500	+33.803%	10	365	-98.246%
2026-03-26	2.5500	2.8000	2.1300	2.1300	+29.091%	83	361	-97.653%
2026-03-24	1.4000	1.6500	1.4000	1.6500	+50.000%	10	293	-96.970%
2026-03-23	1.1000	1.1000	1.1000	1.1000	0.000%	13	283	-95.455%
2026-03-20	1.0500	1.1000	1.0500	1.1000	-8.333%	53	271	-95.455%
2026-03-19	1.4000	1.4000	1.2000	1.2000	-50.000%	147	218	-95.833%
2026-03-17	2.4000	2.4000	2.4000	2.4000	+29.730%	1	105	-97.917%
2026-03-16	1.6500	1.8500	1.6500	1.8500	+37.037%	2	105	-97.297%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-20.588%	28	104	-96.296%
2026-03-09	1.7000	1.7000	1.6500	1.7000	-5.028%	3	86	-97.059%
2026-03-06	1.7900	1.7900	1.7900	1.7900	-26.939%	1	85	-97.207%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-2.000%	1	85	-97.959%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+20.773%	1	84	-98.000%
2026-02-26	2.0700	2.0700	2.0700	2.0700	-24.727%	3	83	-97.585%
2026-02-13	2.7500	2.7500	2.7500	2.7500	+10.000%	4	76	-98.182%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-21.384%	65	76	-98.000%
2026-02-05	3.2000	3.2000	3.1800	3.1800	+6.000%	68	76	-98.428%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-14.286%	2	37	-98.333%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+12.903%	1	35	-98.571%
2026-01-28	3.1000	3.1000	3.1000	3.1000	+3.333%	1	34	-98.387%
2026-01-27	2.6000	3.0000	2.6000	3.0000	+117.391%	7	33	-98.333%
2026-01-21	1.3800	1.3800	1.3800	1.3800	+84.000%	1	26	-96.377%
2025-09-23	0.7500	0.7500	0.7500	0.7500	+7.143%	1	25	-93.333%
2025-09-10	0.7000	0.7000	0.7000	0.7000	-38.053%	9	24	-92.857%
2025-08-29	1.1300	1.1300	1.1300	1.1300	+50.667%	2	13	-95.575%
2025-08-28	0.7500	0.8500	0.7500	0.7500	-37.500%	12	13	-93.333%
2025-08-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-95.833%