Dark

TSN20270115C70
TSN Jan 15 2027 70.00 Call (TSN270115C00070000)
option OPRA

EOD

Sep 22, 2026

0.1100-45.000%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1000	0.1100	0.1000	0.1100	-45.000%	3	608	0.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	+100.000%	1	608	-45.000%
2026-09-14	0.1000	0.1000	0.1000	0.1000	-33.333%	3	608	+10.000%
2026-09-11	0.1500	0.1500	0.1500	0.1500	-68.085%	2	608	-26.667%
2026-09-04	0.5500	0.5500	0.4700	0.4700	+135.000%	2	607	-76.596%
2026-09-03	0.2500	0.2500	0.2000	0.2000	-20.000%	3	607	-45.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-16.667%	77	605	-56.000%
2026-09-01	0.5000	0.5000	0.3000	0.3000	-6.250%	4	557	-63.333%
2026-08-31	0.3000	0.3200	0.3000	0.3200	-28.889%	5	553	-65.625%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-25.000%	3,000	551	-75.556%
2026-08-24	0.6000	0.6000	0.6000	0.6000	-33.333%	2	3,486	-81.667%
2026-08-18	0.9000	0.9000	0.9000	0.9000	+18.421%	2	3,488	-87.778%
2026-08-14	0.7600	0.7600	0.7600	0.7600	+38.182%	2	3,486	-85.526%
2026-08-12	0.5500	0.5500	0.5500	0.5500	+14.583%	1	3,486	-80.000%
2026-08-11	0.4800	0.4800	0.4800	0.4800	-40.000%	1	3,487	-77.083%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,486	-86.250%
2026-08-06	0.9000	0.9000	0.9000	0.9000	-47.674%	1	3,486	-87.778%
2026-07-30	1.7200	1.7200	1.7200	1.7200	-18.095%	2	3,486	-93.605%
2026-07-28	1.8200	2.1000	1.8200	2.1000	+7.692%	4	3,486	-94.762%
2026-07-27	1.7000	2.1100	1.7000	1.9500	+107.447%	184	3,484	-94.359%
2026-07-24	0.9400	0.9400	0.9400	0.9400	+10.588%	3	3,333	-88.298%
2026-07-23	0.9200	0.9200	0.8500	0.8500	-10.526%	6	3,336	-87.059%
2026-07-22	0.9500	0.9500	0.9500	0.9500	-12.037%	1	3,342	-88.421%
2026-07-21	1.0800	1.0800	1.0800	1.0800	-1.818%	1	3,343	-89.815%
2026-07-16	1.2500	1.2500	1.1000	1.1000	+4.762%	4	3,344	-90.000%
2026-07-13	0.9500	1.0500	0.9500	1.0500	-33.962%	11	3,347	-89.524%
2026-07-07	1.5900	1.5900	1.5900	1.5900	+6.000%	1	3,337	-93.082%
2026-07-06	1.5500	1.5500	1.5000	1.5000	+25.000%	3	3,338	-92.667%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-21.053%	31	3,336	-90.833%
2026-06-26	1.5200	1.5200	1.5200	1.5200	+20.635%	1	3,367	-92.763%
2026-06-25	1.3000	1.4000	1.2600	1.2600	-2.326%	24	3,367	-91.270%
2026-06-24	1.0500	1.2900	1.0500	1.2900	-0.769%	3	3,358	-91.473%
2026-06-23	1.0000	1.3000	1.0000	1.3000	+52.941%	17	3,357	-91.538%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-7.609%	5	3,362	-87.059%
2026-06-18	1.1000	1.1000	0.9200	0.9200	-23.333%	3	3,400	-88.043%
2026-06-17	1.0500	1.5000	1.0500	1.2000	-14.286%	38	3,400	-90.833%
2026-06-16	1.2500	1.5000	1.2500	1.4000	-12.500%	17	3,400	-92.143%
2026-06-15	1.5500	1.6000	1.5500	1.6000	0.000%	5	3,419	-93.125%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+14.286%	7	3,419	-93.125%
2026-06-11	1.3000	1.4400	1.3000	1.4000	+7.692%	24	3,419	-92.143%
2026-06-10	1.4000	1.4000	1.2000	1.3000	-17.197%	16	3,432	-91.538%
2026-06-09	1.4400	1.5700	1.4400	1.5700	-16.931%	2	3,432	-92.994%
2026-06-05	1.8700	2.0600	1.8700	1.8900	-3.077%	23	3,432	-94.180%
2026-06-04	1.2500	1.9500	1.2500	1.9500	+34.483%	53	3,437	-94.359%
2026-06-03	1.8500	1.8500	0.9500	1.4500	-30.952%	15	3,478	-92.414%
2026-06-02	2.1500	2.5500	2.0500	2.1000	-2.326%	13	3,479	-94.762%
2026-06-01	2.1300	2.4500	2.1300	2.1500	-4.444%	49	3,479	-94.884%
2026-05-29	2.4000	2.5000	2.2500	2.2500	-23.729%	14	3,481	-95.111%
2026-05-28	2.9500	2.9500	2.9500	2.9500	-26.980%	1	3,476	-96.271%
2026-05-27	4.0400	4.0400	4.0400	4.0400	-3.118%	1	3,476	-97.277%
2026-05-20	4.1700	4.1700	4.1700	4.1700	-1.882%	10	3,475	-97.362%
2026-05-18	4.2500	4.2500	4.2500	4.2500	+1.190%	2	3,480	-97.412%
2026-05-15	4.1600	4.2000	4.1600	4.2000	-8.696%	4	3,480	-97.381%
2026-05-14	4.2300	4.6000	4.2300	4.6000	+4.545%	26	3,482	-97.609%
2026-05-13	4.2000	4.4000	4.2000	4.4000	+4.019%	27	3,484	-97.500%
2026-05-11	4.0000	4.2300	4.0000	4.2300	-11.875%	6	3,484	-97.400%
2026-05-06	5.1000	5.1000	4.8000	4.8000	-4.573%	4	3,506	-97.708%
2026-05-05	4.8900	5.2000	4.8900	5.0300	0.000%	10	3,506	-97.813%
2026-05-04	4.1000	5.0300	4.1000	5.0300	+403.000%	115	3,496	-97.813%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-75.000%	1	3,384	-89.000%
2026-04-23	4.0000	4.1100	4.0000	4.0000	+9.290%	104	3,384	-97.250%
2026-04-20	3.6600	3.6600	3.6600	3.6600	-8.500%	3	3,281	-96.995%
2026-04-09	4.3000	4.3000	4.0000	4.0000	-4.306%	3,010	3,279	-97.250%
2026-04-06	4.1800	4.1800	4.1800	4.1800	+1.951%	1	389	-97.368%
2026-03-31	4.5500	4.5500	4.1000	4.1000	-1.914%	4	390	-97.317%
2026-03-30	4.6000	4.6000	4.1800	4.1800	+1.456%	8	392	-97.368%
2026-03-27	4.3300	4.3300	4.1200	4.1200	+3.000%	10	391	-97.330%
2026-03-26	3.8500	4.0000	3.8500	4.0000	+37.931%	40	391	-97.250%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+45.000%	50	355	-96.207%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-39.940%	7	358	-94.500%
2026-03-17	3.5400	4.1000	3.3300	3.3300	+24.719%	37	358	-96.697%
2026-03-09	2.6700	2.6700	2.6700	2.6700	-29.921%	4	322	-95.880%
2026-02-19	3.8100	3.8100	3.8100	3.8100	+8.857%	2	320	-97.113%
2026-02-18	3.5000	3.6000	3.5000	3.5000	-25.532%	6	318	-96.857%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-7.662%	2	312	-97.660%
2026-02-04	5.0000	5.0900	5.0000	5.0900	+13.111%	31	310	-97.839%
2026-02-03	4.5000	4.5000	4.5000	4.5000	0.000%	10	279	-97.556%
2026-02-02	4.5000	4.5000	4.5000	4.5000	0.000%	3	279	-97.556%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+6.888%	1	277	-97.556%
2026-01-29	4.1500	4.2700	4.1500	4.2100	+5.250%	13	276	-97.387%
2026-01-27	3.7500	4.0000	3.7500	4.0000	+33.333%	7	280	-97.250%
2026-01-26	2.8000	3.0000	2.8000	3.0000	+23.457%	9	286	-96.333%
2026-01-23	2.3000	2.5500	2.3000	2.4300	+8.969%	3	295	-95.473%
2026-01-22	2.2300	2.2300	2.2300	2.2300	-5.106%	1	295	-95.067%
2026-01-21	2.3500	2.3500	2.3500	2.3500	-4.472%	1	294	-95.319%
2026-01-20	2.2000	2.4600	2.1500	2.4600	+11.818%	37	293	-95.528%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+8.374%	4	288	-95.000%
2026-01-13	2.0300	2.0300	2.0300	2.0300	+9.730%	5	288	-94.581%
2026-01-12	1.8600	1.8600	1.8500	1.8500	+8.824%	2	288	-94.054%
2026-01-09	1.9900	1.9900	1.7000	1.7000	+3.030%	3	288	-93.529%
2026-01-08	1.6500	1.6500	1.6500	1.6500	-10.811%	16	287	-93.333%
2025-12-22	1.8500	1.8500	1.8500	1.8500	-36.207%	5	273	-94.054%
2025-12-15	2.7200	2.9000	2.7200	2.9000	+11.538%	12	273	-96.207%
2025-12-12	2.5100	2.6000	2.5100	2.6000	+1.961%	7	276	-95.769%
2025-12-11	2.3500	2.5500	2.3500	2.5500	+22.010%	3	280	-95.686%
2025-12-10	2.0900	2.0900	2.0900	2.0900	+54.815%	1	283	-94.737%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-38.073%	3	283	-91.852%
2025-12-03	2.1800	2.1800	2.1800	2.1800	-7.234%	2	283	-94.954%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+11.905%	1	281	-95.319%
2025-11-24	1.7500	2.1000	1.7500	2.1000	+40.940%	10	282	-94.762%
2025-11-12	1.4100	1.4900	1.4100	1.4900	+2.759%	6	290	-92.617%
2025-11-11	1.5000	1.5000	1.4500	1.4500	+45.000%	11	285	-92.414%
2025-10-29	1.0000	1.0000	1.0000	1.0000	-35.484%	1	284	-89.000%
2025-10-20	1.5500	1.5500	1.5500	1.5500	+55.000%	1	284	-92.903%
2025-10-09	1.0500	1.0500	1.0000	1.0000	-4.762%	8	283	-89.000%
2025-10-08	1.3000	1.3000	1.0500	1.0500	-13.934%	118	275	-89.524%
2025-10-07	1.3000	1.3000	1.2200	1.2200	+1.667%	105	79	-90.984%
2025-09-23	1.2500	1.2500	1.2000	1.2000	-22.581%	2	79	-90.833%
2025-09-08	1.5500	1.5500	1.5500	1.5500	-8.824%	1	78	-92.903%
2025-08-11	1.7000	1.7000	1.7000	1.7000	0.000%	5	77	-93.529%
2025-08-08	1.6800	1.7000	1.6800	1.7000	+13.333%	11	77	-93.529%
2025-08-07	1.5000	1.5000	1.5000	1.5000	+11.111%	10	71	-92.667%
2025-07-22	1.3900	1.3900	1.3500	1.3500	-3.571%	4	61	-91.852%
2025-07-14	1.4000	1.4000	1.4000	1.4000	+16.667%	1	57	-92.143%
2025-07-11	1.2000	1.2000	1.2000	1.2000	-11.111%	5	58	-90.833%
2025-07-10	1.3500	1.3500	1.3500	1.3500	-37.209%	5	58	-91.852%
2025-07-02	2.1500	2.1500	2.1500	2.1500	+13.158%	5	58	-94.884%
2025-07-01	2.1500	2.1500	1.9000	1.9000	+11.765%	6	64	-94.211%
2025-06-12	1.7000	1.7000	1.7000	1.7000	-5.556%	5	68	-93.529%
2025-06-10	1.8000	1.8000	1.8000	1.8000	-5.263%	2	63	-93.889%
2025-06-06	1.9000	1.9000	1.9000	1.9000	+5.556%	2	64	-94.211%
2025-06-05	1.8000	1.8000	1.8000	1.8000	-10.000%	2	63	-93.889%
2025-06-04	2.0000	2.0000	2.0000	2.0000	0.000%	1	62	-94.500%
2025-05-30	2.0000	2.0500	2.0000	2.0000	+17.647%	36	62	-94.500%
2025-05-23	1.7000	1.7000	1.7000	1.7000	-13.265%	4	62	-93.529%
2025-05-20	1.9600	1.9600	1.9600	1.9600	+18.788%	2	62	-94.388%
2025-05-15	1.6500	1.6500	1.6500	1.6500	0.000%	1	60	-93.333%
2025-05-14	1.6000	1.8000	1.6000	1.6500	-17.500%	17	59	-93.333%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-4.762%	5	59	-94.500%
2025-05-12	1.9500	2.1000	1.9500	2.1000	+5.000%	3	59	-94.762%
2025-05-09	2.0000	2.1500	2.0000	2.0000	-8.257%	10	58	-94.500%
2025-05-07	2.1800	2.1800	2.1800	2.1800	+0.926%	1	61	-94.954%
2025-05-06	2.1600	2.1600	2.1600	2.1600	-6.087%	1	61	-94.907%
2025-05-05	2.1000	2.3000	2.0000	2.3000	-48.889%	28	61	-95.217%
2025-05-02	4.2500	4.5000	4.2500	4.5000	-18.330%	8	65	-97.556%
2025-04-04	5.5100	5.5100	5.5100	5.5100	+2.607%	2	64	-98.004%
2025-03-10	5.5000	5.5000	5.3700	5.3700	+1.898%	11	65	-97.952%
2025-03-07	5.0000	5.2700	5.0000	5.2700	+14.565%	20	64	-97.913%
2025-02-21	4.6000	4.6000	4.6000	4.6000	+29.213%	2	58	-97.609%
2025-02-12	3.6100	3.6100	3.5600	3.5600	+8.537%	13	58	-96.910%
2025-02-03	3.2800	3.2800	3.2800	3.2800	+2.500%	1	47	-96.646%
2025-01-27	3.2000	3.2000	3.2000	3.2000	+3.226%	6	47	-96.563%
2025-01-24	3.1000	3.1000	3.1000	3.1000	+12.727%	2	41	-96.452%
2025-01-21	2.4100	2.7500	2.4100	2.7500	+12.245%	16	27	-96.000%
2025-01-10	2.4500	2.4500	2.4500	2.4500	-9.259%	2	27	-95.510%
2025-01-08	2.7000	2.7000	2.7000	2.7000	-27.027%	10	16	-95.926%
2025-01-03	3.7000	3.7000	3.7000	3.7000	+2.493%	2	16	-97.027%
2024-12-26	3.7600	3.7600	3.6100	3.6100	-14.048%	2	16	-96.953%
2024-12-19	4.2000	4.2000	4.2000	4.2000	-29.883%	11	15	-97.381%
2024-12-06	5.9900	5.9900	5.9900	5.9900	-7.846%	4	4	-98.164%
2024-11-27	6.5000	6.5000	6.5000	6.5000	+58.537%	1	2	-98.308%
2024-10-07	4.1000	4.1000	4.1000	4.1000	0.000%	2	2	-97.317%