Dark

TSN20270115P50
TSN Jan 15 2027 50.00 Put (TSN270115P00050000)
option OPRA

EOD

Sep 29, 2026

2.450.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4500	2.4500	2.4500	2.4500	0.000%	2	2,356	0.000%
2026-09-28	2.4500	2.4500	2.4500	2.4500	0.000%	1	2,356	0.000%
2026-09-24	2.3000	2.4500	2.3000	2.4500	+19.512%	9	2,356	0.000%
2026-09-23	2.0500	2.0500	2.0500	2.0500	-2.381%	5	2,356	+19.512%
2026-09-22	2.1000	2.1000	2.1000	2.1000	+2.439%	4	2,356	+16.667%
2026-09-21	1.7400	2.0500	1.7400	2.0500	-4.651%	13	2,352	+19.512%
2026-09-15	2.1500	2.1500	2.1500	2.1500	+16.216%	2	2,345	+13.953%
2026-09-14	2.0500	2.0500	1.8500	1.8500	-8.867%	11	2,343	+32.432%
2026-09-11	2.0300	2.0300	2.0300	2.0300	+1.500%	1	2,353	+20.690%
2026-09-10	2.2000	2.2000	2.0000	2.0000	-9.091%	2	2,354	+22.500%
2026-09-08	2.2500	2.3500	2.2000	2.2000	-45.000%	47	2,354	+11.364%
2026-09-04	2.5500	4.0000	2.4000	4.0000	+70.213%	21	2,296	-38.750%
2026-09-03	2.2500	2.4400	2.2000	2.3500	+80.769%	43	2,296	+4.255%
2026-09-02	1.2500	1.3000	1.2500	1.3000	-23.529%	2	2,264	+88.462%
2026-08-31	1.7000	1.7000	1.7000	1.7000	+36.000%	3	2,265	+44.118%
2026-08-26	1.2500	1.2500	1.2500	1.2500	-7.407%	4	2,262	+96.000%
2026-08-25	1.2500	1.3500	1.2500	1.3500	+12.500%	2	2,259	+81.481%
2026-08-20	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,259	+104.167%
2026-08-19	1.1500	1.1500	1.1500	1.1500	-31.548%	4	2,260	+113.043%
2026-08-12	1.6800	1.6800	1.6800	1.6800	-4.545%	1	2,260	+45.833%
2026-08-11	1.7500	1.7600	1.7500	1.7600	+22.222%	2	2,260	+39.205%
2026-08-06	1.4400	1.4400	1.4400	1.4400	-4.000%	1	2,260	+70.139%
2026-08-03	2.0500	2.0500	1.5000	1.5000	+3.448%	8	2,261	+63.333%
2026-07-29	1.3400	1.4500	1.3400	1.4500	+38.095%	3	2,267	+68.966%
2026-07-27	1.3500	1.4000	1.0500	1.0500	-47.500%	4	2,266	+133.333%
2026-07-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,268	+22.500%
2026-07-21	1.8500	2.0000	1.8500	2.0000	0.000%	24	2,269	+22.500%
2026-07-06	2.0100	2.0100	2.0000	2.0000	+11.111%	3	2,253	+22.500%
2026-06-29	2.0300	2.0300	1.8000	1.8000	-21.739%	9	2,252	+36.111%
2026-06-16	2.2000	2.3000	2.2000	2.3000	-20.690%	2	2,248	+6.522%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+15.538%	2	2,246	-15.517%
2026-06-09	2.5100	2.5100	2.5100	2.5100	-1.569%	2	2,244	-2.390%
2026-06-08	2.5000	2.5500	2.5000	2.5500	+13.333%	3	2,242	-3.922%
2026-06-05	2.1000	2.2500	2.1000	2.2500	-12.451%	2	2,239	+8.889%
2026-06-04	2.0500	2.5700	2.0500	2.5700	+38.919%	60	2,238	-4.669%
2026-06-03	1.7900	1.8500	1.7900	1.8500	-2.116%	4	2,237	+32.432%
2026-06-02	1.8900	1.8900	1.8900	1.8900	+11.176%	10	2,234	+29.630%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+36.000%	1	2,229	+44.118%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+22.549%	1	2,229	+96.000%
2026-05-06	1.0200	1.0200	1.0200	1.0200	-7.273%	2	2,230	+140.196%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-36.416%	1	2,230	+122.727%
2026-04-15	1.7300	1.7300	1.7300	1.7300	-1.143%	4	2,230	+41.618%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-27.083%	3	2,236	+40.000%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+163.736%	1	2,236	+2.083%
2026-02-23	0.9100	0.9100	0.9100	0.9100	-46.471%	1	2,236	+169.231%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+6.918%	1	2,235	+44.118%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-3.636%	1	2,235	+54.088%
2026-02-06	1.6000	1.6500	1.6000	1.6500	+13.793%	4	2,236	+48.485%
2026-02-04	1.6500	1.6500	1.4500	1.4500	-12.121%	11	2,236	+68.966%
2026-02-03	1.6500	1.6500	1.6500	1.6500	+26.923%	1	2,226	+48.485%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+13.043%	2	2,225	+88.462%
2026-01-27	1.4800	1.4800	1.1500	1.1500	-42.500%	12	2,225	+113.043%
2026-01-16	1.9000	2.0000	1.9000	2.0000	+16.959%	19	2,218	+22.500%
2026-01-14	1.9000	1.9000	1.7100	1.7100	-26.293%	7	2,218	+43.275%
2026-01-02	2.3200	2.3200	2.3200	2.3200	-1.277%	1	2,219	+5.603%
2025-12-31	2.3500	2.3500	2.3500	2.3500	+11.905%	1	2,218	+4.255%
2025-12-30	2.1000	2.1000	2.1000	2.1000	-10.256%	1	2,218	+16.667%
2025-12-11	2.4500	2.4500	2.3400	2.3400	-16.429%	20	2,218	+4.701%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-19.771%	20	2,218	-12.500%
2025-11-11	3.4900	3.4900	3.4900	3.4900	-27.292%	1	2,218	-29.799%
2025-11-10	4.8000	4.8000	4.8000	4.8000	+4.348%	1	2,218	-48.958%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-4.167%	18	2,218	-46.739%
2025-10-09	4.8000	4.8000	4.8000	4.8000	+2.128%	10	2,218	-48.958%
2025-10-08	4.5000	4.7000	4.5000	4.7000	+8.046%	31	2,208	-47.872%
2025-10-07	4.3500	4.3500	4.3500	4.3500	+6.098%	1	2,176	-43.678%
2025-09-29	4.4000	4.4000	4.1000	4.1000	-2.381%	3	2,176	-40.244%
2025-09-25	4.2000	4.2000	4.2000	4.2000	+2.439%	1	2,174	-41.667%
2025-09-18	4.1000	4.1000	4.1000	4.1000	+2.500%	4	2,173	-40.244%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+11.111%	13	2,169	-38.750%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+8.108%	1	2,156	-31.944%
2025-08-12	3.3300	3.3300	3.3300	3.3300	-10.963%	1	2,156	-26.426%
2025-08-06	3.7400	3.7400	3.7400	3.7400	-25.349%	1	2,156	-34.492%
2025-08-01	5.0100	5.0100	5.0100	5.0100	+12.081%	1	2,156	-51.098%
2025-07-15	4.4700	4.4700	4.4700	4.4700	+11.750%	1	2,155	-45.190%
2025-07-10	4.0000	4.0000	4.0000	4.0000	+25.000%	1	2,155	-38.750%
2025-07-01	3.2000	3.2000	3.2000	3.2000	-23.077%	1	2,155	-23.438%
2025-06-18	4.1600	4.1600	4.1600	4.1600	+4.000%	1	2,155	-41.106%
2025-06-12	4.0000	4.0000	4.0000	4.0000	+8.401%	4	2,155	-38.750%
2025-06-10	3.6900	3.6900	3.6900	3.6900	-3.655%	3	2,158	-33.604%
2025-06-09	3.8300	3.8300	3.8300	3.8300	-14.889%	1	2,161	-36.031%
2025-05-14	4.5000	4.5000	4.5000	4.5000	+2.506%	1	2,160	-45.556%
2025-05-12	4.3900	4.3900	4.3900	4.3900	+2.093%	1	2,159	-44.191%
2025-05-05	4.6200	4.9600	4.3000	4.3000	+16.216%	10	2,158	-43.023%
2025-04-21	3.7000	3.7000	3.7000	3.7000	+25.424%	1,000	2,152	-33.784%
2025-04-03	2.9500	2.9500	2.9500	2.9500	-3.279%	8	1,152	-16.949%
2025-03-27	3.0500	3.0500	3.0500	3.0500	-9.763%	1	1,144	-19.672%
2025-02-24	3.3800	3.3800	3.3800	3.3800	-3.977%	1	1,143	-27.515%
2025-02-21	3.5200	3.5200	3.5200	3.5200	-4.865%	12	1,144	-30.398%
2025-02-20	3.7000	3.7000	3.7000	3.7000	-8.642%	125	1,144	-33.784%
2025-02-14	4.0500	4.0500	4.0500	4.0500	+0.746%	4	1,019	-39.506%
2025-02-10	4.0200	4.0200	4.0200	4.0200	-0.741%	4	1,019	-39.055%
2025-02-04	4.0500	4.0500	4.0500	4.0500	+9.459%	2	1,019	-39.506%
2025-02-03	3.8500	3.8500	3.7000	3.7000	-12.530%	2	1,017	-33.784%
2025-01-31	4.2300	4.2300	4.2300	4.2300	+3.171%	2	1,017	-42.080%
2025-01-29	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,016	-40.244%
2025-01-15	4.4200	4.4200	4.3000	4.3000	+4.623%	1,010	1,015	-43.023%
2025-01-06	4.0900	4.1100	4.0900	4.1100	+58.077%	2	7	-40.389%
2024-12-02	2.6000	2.6000	2.6000	2.6000	-13.333%	2	7	-5.769%
2024-11-12	3.0000	3.0000	3.0000	3.0000	-21.053%	1	5	-18.333%
2024-11-11	3.8000	3.8000	3.8000	3.8000	-3.797%	4	6	-35.526%
2024-11-07	3.9500	3.9500	3.9500	3.9500	+2.332%	1	2	-37.975%
2024-10-22	3.8600	3.8600	3.8600	3.8600	0.000%	1	1	-36.528%