Dark

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

EOD

Aug 12, 2026

1.68-4.545%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.6800	1.6800	1.6800	1.6800	-4.545%	1	2,260	0.000%
2026-08-11	1.7500	1.7600	1.7500	1.7600	+22.222%	2	2,260	-4.545%
2026-08-06	1.4400	1.4400	1.4400	1.4400	-4.000%	1	2,260	+16.667%
2026-08-03	2.0500	2.0500	1.5000	1.5000	+3.448%	8	2,261	+12.000%
2026-07-29	1.3400	1.4500	1.3400	1.4500	+38.095%	3	2,267	+15.862%
2026-07-27	1.3500	1.4000	1.0500	1.0500	-47.500%	4	2,266	+60.000%
2026-07-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,268	-16.000%
2026-07-21	1.8500	2.0000	1.8500	2.0000	0.000%	24	2,269	-16.000%
2026-07-06	2.0100	2.0100	2.0000	2.0000	+11.111%	3	2,253	-16.000%
2026-06-29	2.0300	2.0300	1.8000	1.8000	-21.739%	9	2,252	-6.667%
2026-06-16	2.2000	2.3000	2.2000	2.3000	-20.690%	2	2,248	-26.957%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+15.538%	2	2,246	-42.069%
2026-06-09	2.5100	2.5100	2.5100	2.5100	-1.569%	2	2,244	-33.068%
2026-06-08	2.5000	2.5500	2.5000	2.5500	+13.333%	3	2,242	-34.118%
2026-06-05	2.1000	2.2500	2.1000	2.2500	-12.451%	2	2,239	-25.333%
2026-06-04	2.0500	2.5700	2.0500	2.5700	+38.919%	60	2,238	-34.630%
2026-06-03	1.7900	1.8500	1.7900	1.8500	-2.116%	4	2,237	-9.189%
2026-06-02	1.8900	1.8900	1.8900	1.8900	+11.176%	10	2,234	-11.111%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+36.000%	1	2,229	-1.176%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+22.549%	1	2,229	+34.400%
2026-05-06	1.0200	1.0200	1.0200	1.0200	-7.273%	2	2,230	+64.706%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-36.416%	1	2,230	+52.727%
2026-04-15	1.7300	1.7300	1.7300	1.7300	-1.143%	4	2,230	-2.890%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-27.083%	3	2,236	-4.000%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+163.736%	1	2,236	-30.000%
2026-02-23	0.9100	0.9100	0.9100	0.9100	-46.471%	1	2,236	+84.615%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+6.918%	1	2,235	-1.176%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-3.636%	1	2,235	+5.660%
2026-02-06	1.6000	1.6500	1.6000	1.6500	+13.793%	4	2,236	+1.818%
2026-02-04	1.6500	1.6500	1.4500	1.4500	-12.121%	11	2,236	+15.862%
2026-02-03	1.6500	1.6500	1.6500	1.6500	+26.923%	1	2,226	+1.818%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+13.043%	2	2,225	+29.231%
2026-01-27	1.4800	1.4800	1.1500	1.1500	-42.500%	12	2,225	+46.087%
2026-01-16	1.9000	2.0000	1.9000	2.0000	+16.959%	19	2,218	-16.000%
2026-01-14	1.9000	1.9000	1.7100	1.7100	-26.293%	7	2,218	-1.754%
2026-01-02	2.3200	2.3200	2.3200	2.3200	-1.277%	1	2,219	-27.586%
2025-12-31	2.3500	2.3500	2.3500	2.3500	+11.905%	1	2,218	-28.511%
2025-12-30	2.1000	2.1000	2.1000	2.1000	-10.256%	1	2,218	-20.000%
2025-12-11	2.4500	2.4500	2.3400	2.3400	-16.429%	20	2,218	-28.205%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-19.771%	20	2,218	-40.000%
2025-11-11	3.4900	3.4900	3.4900	3.4900	-27.292%	1	2,218	-51.862%
2025-11-10	4.8000	4.8000	4.8000	4.8000	+4.348%	1	2,218	-65.000%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-4.167%	18	2,218	-63.478%
2025-10-09	4.8000	4.8000	4.8000	4.8000	+2.128%	10	2,218	-65.000%
2025-10-08	4.5000	4.7000	4.5000	4.7000	+8.046%	31	2,208	-64.255%
2025-10-07	4.3500	4.3500	4.3500	4.3500	+6.098%	1	2,176	-61.379%
2025-09-29	4.4000	4.4000	4.1000	4.1000	-2.381%	3	2,176	-59.024%
2025-09-25	4.2000	4.2000	4.2000	4.2000	+2.439%	1	2,174	-60.000%
2025-09-18	4.1000	4.1000	4.1000	4.1000	+2.500%	4	2,173	-59.024%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+11.111%	13	2,169	-58.000%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+8.108%	1	2,156	-53.333%
2025-08-12	3.3300	3.3300	3.3300	3.3300	-10.963%	1	2,156	-49.550%
2025-08-06	3.7400	3.7400	3.7400	3.7400	-25.349%	1	2,156	-55.080%
2025-08-01	5.0100	5.0100	5.0100	5.0100	+12.081%	1	2,156	-66.467%
2025-07-15	4.4700	4.4700	4.4700	4.4700	+11.750%	1	2,155	-62.416%
2025-07-10	4.0000	4.0000	4.0000	4.0000	+25.000%	1	2,155	-58.000%
2025-07-01	3.2000	3.2000	3.2000	3.2000	-23.077%	1	2,155	-47.500%
2025-06-18	4.1600	4.1600	4.1600	4.1600	+4.000%	1	2,155	-59.615%
2025-06-12	4.0000	4.0000	4.0000	4.0000	+8.401%	4	2,155	-58.000%
2025-06-10	3.6900	3.6900	3.6900	3.6900	-3.655%	3	2,158	-54.472%
2025-06-09	3.8300	3.8300	3.8300	3.8300	-14.889%	1	2,161	-56.136%
2025-05-14	4.5000	4.5000	4.5000	4.5000	+2.506%	1	2,160	-62.667%
2025-05-12	4.3900	4.3900	4.3900	4.3900	+2.093%	1	2,159	-61.731%
2025-05-05	4.6200	4.9600	4.3000	4.3000	+16.216%	10	2,158	-60.930%
2025-04-21	3.7000	3.7000	3.7000	3.7000	+25.424%	1,000	2,152	-54.595%
2025-04-03	2.9500	2.9500	2.9500	2.9500	-3.279%	8	1,152	-43.051%
2025-03-27	3.0500	3.0500	3.0500	3.0500	-9.763%	1	1,144	-44.918%
2025-02-24	3.3800	3.3800	3.3800	3.3800	-3.977%	1	1,143	-50.296%
2025-02-21	3.5200	3.5200	3.5200	3.5200	-4.865%	12	1,144	-52.273%
2025-02-20	3.7000	3.7000	3.7000	3.7000	-8.642%	125	1,144	-54.595%
2025-02-14	4.0500	4.0500	4.0500	4.0500	+0.746%	4	1,019	-58.519%
2025-02-10	4.0200	4.0200	4.0200	4.0200	-0.741%	4	1,019	-58.209%
2025-02-04	4.0500	4.0500	4.0500	4.0500	+9.459%	2	1,019	-58.519%
2025-02-03	3.8500	3.8500	3.7000	3.7000	-12.530%	2	1,017	-54.595%
2025-01-31	4.2300	4.2300	4.2300	4.2300	+3.171%	2	1,017	-60.284%
2025-01-29	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,016	-59.024%
2025-01-15	4.4200	4.4200	4.3000	4.3000	+4.623%	1,010	1,015	-60.930%
2025-01-06	4.0900	4.1100	4.0900	4.1100	+58.077%	2	7	-59.124%
2024-12-02	2.6000	2.6000	2.6000	2.6000	-13.333%	2	7	-35.385%
2024-11-12	3.0000	3.0000	3.0000	3.0000	-21.053%	1	5	-44.000%
2024-11-11	3.8000	3.8000	3.8000	3.8000	-3.797%	4	6	-55.789%
2024-11-07	3.9500	3.9500	3.9500	3.9500	+2.332%	1	2	-57.468%
2024-10-22	3.8600	3.8600	3.8600	3.8600	0.000%	1	1	-56.477%