Dark

TSN20260918P55
TSN Sep 18 2026 55.00 Put (TSN260918P00055000)
option OPRA

EOD

Aug 13, 2026

1.20-15.493%(-0.22)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1600	1.2700	1.1600	1.2000	-15.493%	17	1,694	0.000%
2026-08-12	1.4000	1.5100	1.3900	1.4200	+13.600%	55	1,697	-15.493%
2026-08-11	1.3100	1.5000	1.2500	1.2500	+19.048%	38	1,672	-4.000%
2026-08-10	0.9900	1.0500	0.9900	1.0500	+16.667%	22	1,669	+14.286%
2026-08-07	0.8500	0.9000	0.7800	0.9000	-14.286%	6	1,649	+33.333%
2026-08-06	0.9000	1.0500	0.9000	1.0500	+15.385%	2	1,649	+14.286%
2026-08-05	0.9000	0.9100	0.9000	0.9100	-18.018%	2	1,649	+31.868%
2026-08-04	0.9500	1.1100	0.9500	1.1100	+16.842%	10	1,648	+8.108%
2026-08-03	1.5000	1.5000	0.9500	0.9500	-20.833%	19	1,652	+26.316%
2026-07-31	1.0500	1.2000	1.0000	1.2000	+18.812%	22	1,642	0.000%
2026-07-30	1.0300	1.0300	1.0100	1.0100	+55.385%	14	1,624	+18.812%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-63.889%	1	1,630	+84.615%
2026-07-24	1.8000	1.8000	1.8000	1.8000	-16.279%	5	1,630	-33.333%
2026-07-23	2.1500	2.1500	2.1500	2.1500	+22.857%	20	1,630	-44.186%
2026-07-22	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,620	-31.429%
2026-07-21	1.7500	1.7500	1.7000	1.7000	-3.409%	22	1,620	-29.412%
2026-07-20	1.7600	1.7600	1.7600	1.7600	+5.389%	1	1,600	-31.818%
2026-07-16	1.9000	1.9000	1.6500	1.6700	-12.105%	15	1,599	-28.144%
2026-07-15	1.9000	1.9000	1.9000	1.9000	-3.553%	1	1,599	-36.842%
2026-07-14	2.0200	2.0200	1.9700	1.9700	+9.444%	5	1,599	-39.086%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,594	-33.333%
2026-07-10	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,593	-36.842%
2026-07-08	1.7500	1.7500	1.7500	1.7500	+2.941%	55	1,593	-31.429%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-2.857%	39	1,588	-29.412%
2026-07-01	1.7500	1.8500	1.7500	1.7500	-12.500%	154	1,588	-31.429%
2026-06-24	1.9500	2.0000	1.9500	2.0000	-29.577%	7	1,618	-40.000%
2026-06-22	2.8400	2.8400	2.8400	2.8400	-11.250%	1	1,611	-57.746%
2026-06-18	3.0000	3.4000	2.8500	3.2000	+12.281%	220	1,454	-62.500%
2026-06-17	2.7000	2.9000	2.7000	2.8500	+12.205%	240	1,454	-57.895%
2026-06-16	2.1000	2.5400	2.1000	2.5400	+1.195%	303	1,454	-52.756%
2026-06-15	2.5100	2.5100	2.5100	2.5100	+0.400%	1	1,146	-52.191%
2026-06-12	2.7700	2.7700	2.5000	2.5000	-16.667%	320	1,146	-52.000%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,146	-60.000%
2026-06-08	2.5500	2.6000	2.5500	2.6000	+13.043%	3	1,146	-53.846%
2026-06-05	2.3000	2.3000	2.3000	2.3000	-21.769%	1	1,145	-47.826%
2026-06-04	2.7800	2.9400	2.7800	2.9400	+13.077%	2	1,146	-59.184%
2026-06-03	1.7000	2.6000	1.7000	2.6000	+44.444%	22	1,145	-53.846%
2026-06-01	1.5500	1.8000	1.5500	1.8000	+12.500%	1,001	1,123	-33.333%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,123	-25.000%
2026-05-28	1.2000	1.4500	1.2000	1.4500	+81.250%	37	1,122	-17.241%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,087	+50.000%
2026-05-26	0.8000	0.9500	0.8000	0.9500	-13.636%	2	1,086	+26.316%
2026-05-13	0.9500	1.1000	0.9500	1.1000	+22.222%	3	1,085	+9.091%
2026-05-11	0.7500	0.9000	0.7500	0.9000	+20.000%	3	1,085	+33.333%
2026-05-08	0.8500	0.8500	0.7500	0.7500	-11.765%	4	1,083	+60.000%
2026-05-07	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,083	+41.176%
2026-05-06	0.8400	0.8500	0.8400	0.8500	-3.409%	2	1,083	+41.176%
2026-05-05	0.8200	0.8800	0.8200	0.8800	-23.478%	12	1,083	+36.364%
2026-05-04	0.8900	1.1500	0.8900	1.1500	-43.902%	19	1,081	+4.348%
2026-05-01	2.0500	2.0500	2.0500	2.0500	+68.033%	1	1,081	-41.463%
2026-04-23	1.2200	1.2200	1.2200	1.2200	-15.862%	5	1,081	-1.639%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+11.538%	4	1,086	-17.241%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-9.722%	16	1,086	-7.692%
2026-04-14	1.5800	1.5800	1.4400	1.4400	-4.000%	2	1,086	-16.667%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-11.765%	9	1,086	-20.000%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-17.073%	5	1,095	-29.412%
2026-03-31	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,095	-41.463%
2026-03-30	2.1000	2.1000	2.1000	2.1000	-16.000%	3	1,095	-42.857%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,095	-52.000%
2026-03-24	2.4500	2.5500	2.4500	2.5500	-12.069%	288	1,094	-52.941%
2026-03-23	2.9000	2.9000	2.9000	2.9000	+41.463%	26	1,042	-58.621%
2026-03-17	2.1000	2.1000	2.0500	2.0500	-6.818%	6	1,042	-41.463%
2026-03-16	2.2500	2.2500	2.2000	2.2000	-13.725%	28	1,042	-45.455%
2026-03-12	2.5500	2.5500	2.5500	2.5500	-7.273%	1	1,042	-52.941%
2026-03-11	2.7500	2.7500	2.7500	2.7500	+16.034%	1	1,041	-56.364%
2026-03-06	2.3700	2.3700	2.3700	2.3700	+18.500%	5	1,042	-49.367%
2026-03-04	2.0000	2.0000	2.0000	2.0000	+33.333%	2	1,039	-40.000%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-34.783%	7	1,039	-20.000%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-4.167%	1	1,032	-47.826%
2026-01-14	2.4000	2.4000	2.4000	2.4000	-29.412%	3	1,033	-50.000%
2026-01-08	3.4000	3.4000	3.4000	3.4000	+8.974%	9	1,030	-64.706%
2025-12-11	3.5000	3.5000	3.1000	3.1200	-10.857%	8	1,021	-61.538%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-10.714%	1	1,026	-65.714%
2025-11-26	3.9200	3.9200	3.9200	3.9200	-20.000%	3	1,024	-69.388%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-31.944%	30	1,024	-75.510%
2025-11-03	7.2400	7.2400	7.2000	7.2000	+28.571%	20	1,044	-83.333%
2025-10-07	5.6000	5.6000	5.6000	5.6000	+5.660%	5	1,044	-78.571%
2025-09-16	5.3000	5.3000	5.3000	5.3000	+8.163%	1	1,044	-77.358%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+6.522%	5	1,044	-75.510%
2025-09-09	4.6000	4.6000	4.6000	4.6000	-3.766%	1	1,039	-73.913%
2025-09-05	4.7000	4.7800	4.7000	4.7800	+9.382%	1,000	1,038	-74.895%
2025-08-26	4.3700	4.3700	4.3700	4.3700	-5.000%	1	40	-72.540%
2025-08-15	4.6000	4.6000	4.6000	4.6000	-16.364%	1	40	-73.913%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-6.780%	2	39	-78.182%
2025-07-17	5.9000	5.9000	5.9000	5.9000	-6.349%	1	37	-79.661%
2025-07-15	6.3000	6.3000	6.3000	6.3000	+8.621%	4	36	-80.952%
2025-07-11	5.8000	5.8000	5.8000	5.8000	+5.455%	1	32	-79.310%
2025-07-10	5.5000	5.5000	5.5000	5.5000	+5.769%	20	31	-78.182%
2025-07-07	5.2000	5.2000	5.2000	5.2000	+18.451%	2	11	-76.923%
2025-07-03	4.4000	4.4000	4.3900	4.3900	-4.772%	2	11	-72.665%
2025-07-02	4.6100	4.6100	4.6100	4.6100	-21.465%	1	11	-73.970%
2025-06-18	5.8700	5.8700	5.8700	5.8700	+17.400%	3	9	-79.557%
2025-06-10	5.2000	5.2000	5.0000	5.0000	-3.846%	3	9	-76.000%
2025-06-09	5.2000	5.2000	5.2000	5.2000	0.000%	6	6	-76.923%