Dark

TSN20270115C55
TSN Jan 15 2027 55.00 Call (TSN270115C00055000)
option OPRA

EOD

Sep 23, 2026

1.78-17.209%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.7800	1.7800	1.7800	1.7800	-17.209%	1	406	0.000%
2026-09-21	2.1500	2.1500	2.1500	2.1500	-10.417%	1	405	-17.209%
2026-09-18	2.1700	2.6000	2.1700	2.4000	0.000%	23	405	-25.833%
2026-09-16	2.4000	2.4000	2.4000	2.4000	-4.000%	1	394	-25.833%
2026-09-14	2.5600	2.5600	2.5000	2.5000	+2.041%	3	393	-28.800%
2026-09-10	2.5000	2.5500	2.3500	2.4500	+16.667%	18	390	-27.347%
2026-09-08	2.1000	2.1000	2.1000	2.1000	+10.526%	3	384	-15.238%
2026-09-04	2.0000	2.0000	1.9000	1.9000	-2.564%	175	231	-6.316%
2026-09-03	2.1500	2.3000	1.9500	1.9500	-44.286%	74	231	-8.718%
2026-09-01	3.5000	3.5000	3.5000	3.5000	-7.895%	1	169	-49.143%
2026-08-31	3.4000	3.8000	3.4000	3.8000	+2.703%	6	169	-53.158%
2026-08-27	3.7000	3.7000	3.7000	3.7000	-24.180%	52	168	-51.892%
2026-08-25	4.9300	4.9300	4.8000	4.8800	-11.273%	12	116	-63.525%
2026-08-24	5.5000	5.5000	5.5000	5.5000	-1.786%	1	118	-67.636%
2026-08-17	5.6000	5.6000	5.6000	5.6000	-11.532%	1	118	-68.214%
2026-08-04	6.3300	6.3300	6.3300	6.3300	-8.261%	5	118	-71.880%
2026-07-31	6.9000	6.9000	6.9000	6.9000	-23.333%	1	118	-74.203%
2026-07-27	9.1200	9.1200	9.0000	9.0000	+52.027%	3	118	-80.222%
2026-07-22	5.9100	5.9200	5.9100	5.9200	-7.500%	2	121	-69.932%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-4.903%	2	121	-72.188%
2026-06-12	6.7300	6.7300	6.7300	6.7300	+12.167%	5	122	-73.551%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-14.286%	2	122	-70.333%
2026-06-04	6.5000	7.0000	6.5000	7.0000	-42.623%	3	120	-74.571%
2026-03-31	12.5000	12.5000	12.2000	12.2000	+2.521%	29	117	-85.410%
2026-03-26	11.9000	11.9000	11.9000	11.9000	+32.961%	1	131	-85.042%
2026-03-23	7.9000	8.9500	7.9000	8.9500	-11.386%	2	131	-80.112%
2026-03-16	10.1000	10.1000	10.1000	10.1000	0.000%	1	131	-82.376%
2026-02-25	10.1000	10.1000	10.1000	10.1000	-11.559%	1	133	-82.376%
2026-02-19	11.4200	11.4200	11.4200	11.4200	-1.126%	1	133	-84.413%
2026-02-12	11.5500	11.5500	11.5500	11.5500	-7.600%	5	134	-84.589%
2026-02-05	12.5000	12.5000	12.5000	12.5000	+4.254%	2	139	-85.760%
2026-02-03	11.9900	11.9900	11.9900	11.9900	-7.769%	1	139	-85.154%
2026-02-02	13.0000	13.0000	13.0000	13.0000	+3.175%	1	139	-86.308%
2026-01-28	12.6000	12.6000	12.6000	12.6000	+70.040%	1	138	-85.873%
2026-01-12	7.4100	7.4100	7.4100	7.4100	+11.094%	1	139	-75.978%
2026-01-09	6.6700	6.6700	6.6700	6.6700	-11.303%	5	139	-73.313%
2025-12-26	7.5200	7.5200	7.5200	7.5200	-0.265%	1	139	-76.330%
2025-12-19	7.5200	7.5400	7.5200	7.5400	-5.750%	13	139	-76.393%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-7.728%	1	140	-77.750%
2025-12-15	8.6700	8.6700	8.6700	8.6700	-3.774%	1	139	-79.469%
2025-12-12	9.0100	9.0100	9.0100	9.0100	+6.375%	1	140	-80.244%
2025-12-11	8.4700	8.4700	8.4700	8.4700	+29.511%	1	139	-78.985%
2025-12-05	6.5400	6.5400	6.5400	6.5400	-7.102%	1	139	-72.783%
2025-12-04	7.0400	7.0400	7.0400	7.0400	-1.401%	1	140	-74.716%
2025-12-03	7.6500	7.6500	7.1300	7.1400	+2.734%	5	141	-75.070%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-7.825%	1	142	-74.388%
2025-11-24	6.0500	7.5400	6.0400	7.5400	+50.499%	7	141	-76.393%
2025-11-17	5.0100	5.0100	5.0100	5.0100	-10.054%	1	147	-64.471%
2025-11-12	5.5700	5.5700	5.5700	5.5700	+3.340%	1	148	-68.043%
2025-11-11	5.3900	5.3900	5.3900	5.3900	+10.000%	4	148	-66.976%
2025-11-10	4.9000	4.9000	4.9000	4.9000	+12.385%	3	146	-63.673%
2025-10-27	4.1000	4.3600	4.1000	4.3600	-5.217%	7	149	-59.174%
2025-10-09	4.6000	4.6000	4.6000	4.6000	-20.690%	1	149	-61.304%
2025-10-01	5.8000	5.8000	5.8000	5.8000	+0.870%	2	148	-69.310%
2025-09-26	5.7500	5.7500	5.7500	5.7500	-6.504%	2	150	-69.043%
2025-09-15	6.1400	6.1500	6.1400	6.1500	-18.651%	5	152	-71.057%
2025-08-26	7.5600	7.5600	7.5600	7.5600	-0.526%	10	147	-76.455%
2025-08-25	7.6000	7.6000	7.6000	7.6000	+13.433%	2	137	-76.579%
2025-08-14	6.7000	6.7000	6.7000	6.7000	-10.067%	2	135	-73.433%
2025-08-08	7.5500	7.5500	7.4500	7.4500	+9.559%	41	137	-76.107%
2025-08-07	6.8000	6.8000	6.8000	6.8000	+39.059%	2	157	-73.824%
2025-08-01	4.9700	4.9700	4.8900	4.8900	-15.690%	6	157	-63.599%
2025-07-24	5.8000	5.8000	5.8000	5.8000	-7.937%	1	151	-69.310%
2025-07-23	6.3000	6.3000	6.3000	6.3000	+14.545%	40	151	-71.746%
2025-07-21	5.5000	5.5000	5.5000	5.5000	-2.135%	2	111	-67.636%
2025-07-16	5.6200	5.6200	5.6200	5.6200	-6.333%	2	109	-68.327%
2025-07-14	6.0000	6.0000	6.0000	6.0000	+9.091%	2	107	-70.333%
2025-07-11	5.5000	5.5000	5.5000	5.5000	-32.927%	1	105	-67.636%
2025-07-03	8.2000	8.2000	8.2000	8.2000	+3.797%	2	103	-78.293%
2025-07-01	7.0000	7.9000	7.0000	7.9000	+18.797%	88	103	-77.468%
2025-06-27	6.5000	6.6500	6.5000	6.6500	+2.782%	20	128	-73.233%
2025-06-25	6.5000	6.5000	6.4700	6.4700	-3.433%	23	144	-72.488%
2025-06-24	6.7000	6.7000	6.7000	6.7000	0.000%	20	141	-73.433%
2025-06-23	6.7000	6.7000	6.7000	6.7000	+5.016%	20	161	-73.433%
2025-06-18	6.5000	6.5000	6.3700	6.3800	-12.842%	50	99	-72.100%
2025-06-04	7.3200	7.3200	7.3200	7.3200	+6.087%	5	100	-75.683%
2025-05-23	6.9000	6.9000	6.9000	6.9000	-10.390%	2	100	-74.203%
2025-05-20	7.7000	7.7000	7.7000	7.7000	+8.451%	1	100	-76.883%
2025-05-13	7.1000	7.1000	7.1000	7.1000	-9.091%	50	99	-74.930%
2025-05-05	7.0000	7.8100	7.0000	7.8100	-31.371%	7	49	-77.209%
2025-03-19	11.3800	11.3800	11.3800	11.3800	-10.605%	39	43	-84.359%
2025-03-10	12.7300	12.7300	12.7300	12.7300	+9.741%	1	11	-86.017%
2025-02-24	11.6000	11.6000	11.6000	11.6000	+37.931%	13	12	-84.655%
2025-01-31	8.4100	8.4100	8.4100	8.4100	-11.474%	2	21	-78.835%
2025-01-27	9.5000	9.5000	9.5000	9.5000	+14.873%	10	21	-81.263%
2025-01-21	8.2700	8.2700	8.2700	8.2700	-14.742%	3	11	-78.476%
2024-12-26	9.7000	9.7000	9.7000	9.7000	-13.004%	1	11	-81.649%
2024-10-28	11.1500	11.1500	11.1500	11.1500	-1.327%	5	10	-84.036%
2024-10-18	11.3000	11.3000	11.3000	11.3000	0.000%	10	5	-84.248%