Dark

TSN20270115C65
TSN Jan 15 2027 65.00 Call (TSN270115C00065000)
option OPRA

EOD

Jun 29, 2026

2.76+10.400%(+0.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.7600	2.7600	2.7600	2.7600	+10.400%	8	329	0.000%
2026-06-26	2.5200	2.5200	2.5000	2.5000	+7.296%	2	321	+10.400%
2026-06-24	2.3300	2.3300	2.3300	2.3300	+3.556%	1	319	+18.455%
2026-06-23	2.2500	2.2500	2.2500	2.2500	+18.421%	1	318	+22.667%
2026-06-22	1.8500	1.9000	1.8500	1.9000	-10.377%	12	318	+45.263%
2026-06-18	2.1200	2.1200	2.1200	2.1200	+6.000%	2	305	+30.189%
2026-06-17	2.2000	2.2000	2.0000	2.0000	-15.966%	42	305	+38.000%
2026-06-08	2.9000	2.9000	2.3800	2.3800	-20.667%	12	305	+15.966%
2026-06-05	3.0000	3.0000	3.0000	3.0000	0.000%	2	315	-8.000%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+15.385%	3	317	-8.000%
2026-06-03	2.5000	2.6000	2.4400	2.6000	-25.714%	7	314	+6.154%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-2.778%	10	310	-21.143%
2026-06-01	3.6000	3.6000	3.6000	3.6000	-5.263%	11	300	-23.333%
2026-05-29	4.0000	4.9000	3.8000	3.8000	-24.000%	14	300	-27.368%
2026-05-28	5.0000	5.0000	4.9000	5.0000	-18.033%	21	295	-44.800%
2026-05-27	5.9000	6.1000	5.9000	6.1000	+5.172%	10	283	-54.754%
2026-05-22	5.8100	5.8100	5.8000	5.8000	-12.121%	18	287	-52.414%
2026-05-19	6.6000	6.6000	6.6000	6.6000	0.000%	8	287	-58.182%
2026-05-14	6.6000	6.6000	6.6000	6.6000	+0.763%	1	287	-58.182%
2026-05-13	6.5500	6.5500	6.5500	6.5500	-16.026%	3	289	-57.863%
2026-05-12	7.8000	7.8000	7.8000	7.8000	+4.278%	5	289	-64.615%
2026-05-08	7.4800	7.4800	7.4800	7.4800	+8.406%	1	289	-63.102%
2026-05-05	7.3500	7.3500	6.9000	6.9000	+35.294%	4	290	-60.000%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-5.556%	3	290	-45.882%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-10.000%	4	290	-48.889%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-7.550%	2	286	-54.000%
2026-04-09	6.3000	6.4900	6.3000	6.4900	+6.393%	4	286	-57.473%
2026-03-31	6.1000	6.1000	6.1000	6.1000	-8.955%	1	288	-54.754%
2026-03-27	6.2000	6.7000	6.2000	6.7000	+15.517%	4	289	-58.806%
2026-03-26	6.3000	6.3000	5.8000	5.8000	+61.111%	12	285	-52.414%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+8.108%	1	276	-23.333%
2026-03-20	3.3300	3.3300	3.3300	3.3300	-37.170%	20	275	-17.117%
2026-03-17	5.3000	5.6000	5.1800	5.3000	+19.101%	20	295	-47.925%
2026-03-10	4.7000	4.7000	4.4500	4.4500	-10.101%	18	288	-37.978%
2026-03-05	4.9500	4.9500	4.9500	4.9500	-1.590%	3	285	-44.242%
2026-02-26	5.0300	5.0300	5.0300	5.0300	-7.366%	4	282	-45.129%
2026-02-20	6.1000	6.1000	5.4000	5.4300	-3.036%	24	286	-49.171%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-9.385%	5	276	-50.714%
2026-02-10	6.1800	6.1800	6.1800	6.1800	-5.069%	2	276	-55.340%
2026-01-30	6.5100	6.5100	6.5100	6.5100	+8.500%	15	274	-57.604%
2026-01-27	5.5500	6.0000	5.5500	6.0000	+17.647%	4	259	-54.000%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+31.105%	1	257	-45.882%
2026-01-22	4.0000	4.0000	3.7100	3.8900	-2.750%	61	257	-29.049%
2026-01-21	4.2000	4.2000	4.0000	4.0000	-2.439%	4	252	-31.000%
2026-01-20	3.4800	4.1000	3.4700	4.1000	+26.935%	73	249	-32.683%
2026-01-12	3.2100	3.2300	3.2100	3.2300	+44.843%	2	185	-14.551%
2026-01-07	2.1800	2.2300	2.1800	2.2300	-26.159%	2	183	+23.767%
2026-01-02	3.0200	3.0200	3.0200	3.0200	-13.714%	4	184	-8.609%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+12.179%	2	185	-21.143%
2025-12-19	3.1200	3.1200	3.1200	3.1200	-16.129%	24	185	-11.538%
2025-12-16	3.7200	3.7200	3.7200	3.7200	-17.333%	14	187	-25.806%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+8.434%	1	187	-38.667%
2025-12-12	4.1500	4.1500	4.1500	4.1500	+6.410%	2	187	-33.494%
2025-12-11	4.0000	4.0000	3.9000	3.9000	-2.500%	5	187	-29.231%
2025-12-01	3.6000	4.0000	3.6000	4.0000	+11.111%	5	184	-31.000%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+13.565%	6	184	-23.333%
2025-11-26	3.1700	3.1700	3.1700	3.1700	+2.258%	1	183	-12.934%
2025-11-25	3.5000	3.5500	3.1000	3.1000	+56.566%	15	183	-10.968%
2025-11-21	2.3000	2.3000	1.9800	1.9800	-13.913%	4	180	+39.394%
2025-11-10	2.2800	2.3000	2.2800	2.3000	+15.000%	3	178	+20.000%
2025-11-06	2.0000	2.0000	2.0000	2.0000	+33.333%	2	175	+38.000%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-15.254%	1	175	+84.000%
2025-10-29	1.7500	1.7700	1.7500	1.7700	0.000%	16	176	+55.932%
2025-10-23	1.9500	1.9500	1.7700	1.7700	-6.842%	5	178	+55.932%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+2.703%	1	178	+45.263%
2025-10-08	2.0100	2.0100	1.8500	1.8500	-19.565%	10	179	+49.189%
2025-09-26	2.3000	2.3000	2.3000	2.3000	-9.804%	2	173	+20.000%
2025-09-12	2.5500	2.5500	2.5500	2.5500	-7.273%	1	175	+8.235%
2025-09-11	2.8000	2.8000	2.7500	2.7500	+1.852%	3	176	+0.364%
2025-09-09	2.7000	2.7000	2.7000	2.7000	-12.338%	2	173	+2.222%
2025-08-26	3.0800	3.0800	3.0800	3.0800	+2.667%	20	173	-10.390%
2025-08-21	3.0000	3.0000	3.0000	3.0000	+17.647%	1	153	-8.000%
2025-08-05	2.5500	2.5500	2.5500	2.5500	+2.000%	3	153	+8.235%
2025-08-04	2.5000	2.5000	2.5000	2.5000	+11.111%	1	153	+10.400%
2025-07-29	2.2500	2.2500	2.2500	2.2500	+5.634%	1	152	+22.667%
2025-07-25	2.1300	2.1300	2.1300	2.1300	-3.182%	1	152	+29.577%
2025-07-23	2.4500	2.4500	2.2000	2.2000	-8.333%	6	151	+25.455%
2025-07-22	2.2000	2.4000	2.2000	2.4000	+15.385%	3	148	+15.000%
2025-07-16	2.0000	2.0800	2.0000	2.0800	+9.474%	2	148	+32.692%
2025-07-15	2.1000	2.1000	1.9000	1.9000	-20.502%	4	148	+45.263%
2025-07-11	2.3900	2.3900	2.3900	2.3900	-11.481%	1	148	+15.481%
2025-07-09	2.7000	2.7000	2.7000	2.7000	-19.403%	1	147	+2.222%
2025-07-01	3.3500	3.3500	3.3500	3.3500	+26.415%	2	146	-17.612%
2025-06-25	2.6000	2.6500	2.6000	2.6500	-3.636%	2	146	+4.151%
2025-06-16	2.7000	2.7500	2.7000	2.7500	0.000%	3	146	+0.364%
2025-06-13	2.7100	2.8600	2.7100	2.7500	-11.290%	20	144	+0.364%
2025-06-03	3.1000	3.1000	3.1000	3.1000	-6.061%	5	144	-10.968%
2025-06-02	3.3000	3.3000	3.3000	3.3000	+3.125%	3	139	-16.364%
2025-05-09	3.2000	3.2000	3.2000	3.2000	-15.789%	4	142	-13.750%
2025-05-05	3.3700	3.8000	3.2000	3.8000	-43.284%	5	143	-27.368%
2025-04-22	6.7000	6.7000	6.7000	6.7000	-11.842%	3	138	-58.806%
2025-03-31	7.6000	7.6000	7.6000	7.6000	+3.121%	1	135	-63.684%
2025-03-10	7.3700	7.3700	7.3700	7.3700	-3.281%	2	134	-62.551%
2025-03-04	7.6200	7.6200	7.6200	7.6200	+36.071%	1	132	-63.780%
2025-02-20	5.6000	5.6000	5.6000	5.6000	+21.739%	125	132	-50.714%
2025-02-07	4.6000	4.6000	4.6000	4.6000	+1.099%	2	7	-40.000%
2025-01-31	4.5500	4.5500	4.5500	4.5500	+1.111%	4	6	-39.341%
2025-01-27	4.5000	4.5000	4.5000	4.5000	-6.250%	2	4	-38.667%
2025-01-06	4.8000	4.8000	4.8000	4.8000	-6.796%	1	2	-42.500%
2025-01-02	5.1500	5.1500	5.1500	5.1500	-29.452%	1	2	-46.408%
2024-11-12	7.3000	7.3000	7.3000	7.3000	+4.585%	1	1	-62.192%
2024-10-16	7.0000	7.0000	6.9800	6.9800	+9.063%	3	3	-60.458%
2024-10-14	6.4000	6.4000	6.4000	6.4000	0.000%	3	3	-56.875%