Dark

TSN20270115P45
TSN Jan 15 2027 45.00 Put (TSN270115P00045000)
option OPRA

EOD

Sep 29, 2026

0.95000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9500	0.9500	0.9500	0.9500	0.000%	2	586	0.000%
2026-09-25	0.9500	1.1000	0.9500	0.9500	+5.556%	36	584	0.000%
2026-09-24	0.9000	0.9100	0.9000	0.9000	+20.000%	6	551	+5.556%
2026-09-21	0.7500	0.7500	0.7500	0.7500	-2.597%	10	549	+26.667%
2026-09-17	0.7500	0.7700	0.7500	0.7700	+10.000%	2	539	+23.377%
2026-09-15	0.7000	0.7000	0.7000	0.7000	-15.663%	2	539	+35.714%
2026-09-11	0.9000	0.9000	0.8300	0.8300	-7.778%	2	539	+14.458%
2026-09-10	0.9000	0.9000	0.9000	0.9000	-18.182%	4	539	+5.556%
2026-09-09	1.0000	1.1000	1.0000	1.1000	+22.222%	3	535	-13.636%
2026-09-08	0.9000	0.9500	0.9000	0.9000	-37.931%	61	533	+5.556%
2026-09-04	1.0000	1.4500	1.0000	1.4500	+45.000%	3	508	-34.483%
2026-09-03	0.9500	1.0000	0.9300	1.0000	+81.818%	11	508	-5.000%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-26.667%	5	505	+72.727%
2026-08-31	0.7500	0.7500	0.7500	0.7500	0.000%	3	505	+26.667%
2026-08-27	0.7900	0.7900	0.7500	0.7500	+50.000%	5	502	+26.667%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-34.211%	1	498	+90.000%
2026-08-11	0.9500	0.9500	0.7600	0.7600	-8.434%	14	498	+25.000%
2026-08-04	0.8300	0.8300	0.8300	0.8300	-12.632%	2	485	+14.458%
2026-08-03	1.0000	1.0000	0.9500	0.9500	-5.000%	17	484	0.000%
2026-07-31	0.7500	1.0000	0.7500	1.0000	-9.091%	2	467	-5.000%
2026-07-24	1.0000	1.1000	1.0000	1.1000	+4.762%	3	467	-13.636%
2026-07-17	0.8100	1.0500	0.8100	1.0500	-4.545%	2	464	-9.524%
2026-07-13	1.1000	1.1000	1.1000	1.1000	-15.385%	1	463	-13.636%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+18.182%	1	464	-26.923%
2026-06-24	1.3300	1.3300	1.1000	1.1000	-16.667%	2	464	-13.636%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-14.839%	1	465	-28.030%
2026-06-08	1.4000	1.5500	1.4000	1.5500	+121.429%	3	465	-38.710%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-22.222%	1	465	+35.714%
2026-04-17	0.9000	0.9000	0.9000	0.9000	-10.000%	5	465	+5.556%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-23.077%	1	463	-5.000%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-13.333%	1	463	-26.923%
2026-03-11	1.5000	1.5000	1.5000	1.5000	+20.000%	1	463	-36.667%
2026-03-05	1.2500	1.2500	1.2500	1.2500	+25.000%	1	462	-24.000%
2026-02-27	0.9500	1.0000	0.9500	1.0000	-42.529%	8	461	-5.000%
2026-02-23	1.7400	1.7400	1.7400	1.7400	+33.846%	5	454	-45.402%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-27.778%	1	449	-26.923%
2026-02-12	1.8000	1.8000	1.8000	1.8000	+2.857%	4	449	-47.222%
2026-02-11	1.7500	1.7500	1.7500	1.7500	+86.170%	10	449	-45.714%
2026-02-06	0.8500	0.9400	0.8500	0.9400	+70.909%	17	459	+1.064%
2026-02-04	0.5500	0.5500	0.5500	0.5500	-15.385%	1	444	+72.727%
2026-01-28	0.6500	0.6500	0.6500	0.6500	-13.333%	1	444	+46.154%
2026-01-26	0.7000	0.7500	0.7000	0.7500	-48.276%	10	444	+26.667%
2026-01-05	1.4500	1.4500	1.4500	1.4500	+7.407%	1	444	-34.483%
2025-12-31	1.3500	1.3500	1.3500	1.3500	-12.903%	1	442	-29.630%
2025-12-02	1.6700	1.6700	1.5500	1.5500	-6.061%	5	442	-38.710%
2025-12-01	1.6500	1.6500	1.6500	1.6500	+13.793%	8	442	-42.424%
2025-11-26	1.4500	1.4500	1.4500	1.4500	-48.214%	1	443	-34.483%
2025-11-24	2.8000	2.8000	2.8000	2.8000	+12.000%	1	443	-66.071%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-16.667%	2	444	-62.000%
2025-10-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	443	-68.333%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-3.226%	4	443	-68.333%
2025-10-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	443	-69.355%
2025-10-13	3.1000	3.1000	3.1000	3.1000	+8.772%	5	444	-69.355%
2025-10-08	2.8500	2.8500	2.8500	2.8500	+11.765%	1	439	-66.667%
2025-09-29	2.5500	2.5500	2.5500	2.5500	+2.000%	2	439	-62.745%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+13.636%	2	439	-62.000%
2025-09-09	2.2000	2.2000	2.2000	2.2000	+7.317%	5	439	-56.818%
2025-09-08	2.0500	2.0500	2.0500	2.0500	-4.206%	1	439	-53.659%
2025-09-02	2.1400	2.1400	2.1400	2.1400	+5.419%	1	438	-55.607%
2025-08-27	2.0300	2.0300	2.0300	2.0300	+1.500%	1	438	-53.202%
2025-08-26	2.0000	2.0000	2.0000	2.0000	0.000%	5	439	-52.500%
2025-08-22	2.0000	2.0000	2.0000	2.0000	+1.010%	400	444	-52.500%
2025-08-20	1.9800	1.9800	1.9800	1.9800	-10.000%	1	58	-52.020%
2025-08-18	2.1900	2.2000	2.1900	2.2000	-2.222%	6	59	-56.818%
2025-08-06	2.2500	2.2500	2.2500	2.2500	-10.000%	1	53	-57.778%
2025-08-04	2.5000	2.5000	2.5000	2.5000	-19.355%	4	54	-62.000%
2025-08-01	3.1000	3.1000	3.1000	3.1000	0.000%	1	50	-69.355%
2025-07-31	3.1000	3.1000	3.1000	3.1000	+21.569%	1	49	-69.355%
2025-07-24	2.5500	2.5500	2.5500	2.5500	0.000%	1	48	-62.745%
2025-07-14	2.6000	2.6000	2.5500	2.5500	+10.870%	5	47	-62.745%
2025-07-01	2.3000	2.3000	2.3000	2.3000	-0.862%	5	42	-58.696%
2025-06-09	2.3200	2.3200	2.3200	2.3200	-10.425%	1	47	-59.052%
2025-05-12	2.5900	2.5900	2.5900	2.5900	-7.829%	1	47	-63.320%
2025-05-08	2.8100	2.8100	2.8100	2.8100	-5.705%	2	46	-66.192%
2025-05-06	2.9000	2.9800	2.9000	2.9800	+4.930%	2	44	-68.121%
2025-05-05	2.8300	2.8400	2.8300	2.8400	+3.273%	2	42	-66.549%
2025-04-07	2.7500	2.7500	2.7500	2.7500	+11.336%	1	40	-65.455%
2025-03-05	2.4700	2.4700	2.4700	2.4700	-1.984%	1	40	-61.538%
2025-02-12	2.4600	2.5200	2.4600	2.5200	+2.857%	26	40	-62.302%
2025-02-03	2.4600	2.4600	2.4500	2.4500	-7.547%	6	15	-61.224%
2025-01-22	2.6500	2.6500	2.6500	2.6500	+1.923%	5	9	-64.151%
2025-01-06	2.4200	2.6000	2.4200	2.6000	-3.704%	3	3	-63.462%
2024-12-18	2.7000	2.7000	2.7000	2.7000	+42.105%	2	3	-64.815%
2024-11-12	1.9000	1.9000	1.9000	1.9000	-31.408%	2	3	-50.000%
2024-09-26	2.7700	2.7700	2.7700	2.7700	0.000%	1	1	-65.704%