Dark

TSN20270115P55
TSN Jan 15 2027 55.00 Put (TSN270115P00055000)
option OPRA

Inactive

Sep 21, 2026

4.50+7.143%(+0.30)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.5000	4.5000	4.5000	4.5000	+7.143%	65	498	0.000%
2026-09-14	4.2000	4.2000	4.2000	4.2000	-11.205%	1	466	+7.143%
2026-09-03	4.5000	4.7300	4.5000	4.7300	+57.667%	6	467	-4.863%
2026-09-02	3.0000	3.0000	3.0000	3.0000	-10.714%	2	466	+50.000%
2026-09-01	3.3000	3.3600	3.3000	3.3600	-1.176%	2	466	+33.929%
2026-08-28	3.3000	3.4000	3.3000	3.4000	+3.030%	321	466	+32.353%
2026-08-27	3.3000	3.3000	3.3000	3.3000	+20.000%	1	153	+36.364%
2026-08-26	2.7500	2.7500	2.7500	2.7500	+20.087%	3	152	+63.636%
2026-08-21	2.5000	2.5000	2.2900	2.2900	+11.707%	5	152	+96.507%
2026-08-19	2.0500	2.0500	2.0500	2.0500	-36.533%	5	151	+119.512%
2026-08-13	3.2300	3.2300	3.2300	3.2300	+22.348%	1	146	+39.319%
2026-08-07	2.6400	2.6400	2.6400	2.6400	-6.383%	20	145	+70.455%
2026-08-04	2.8600	2.8600	2.8200	2.8200	+8.462%	10	151	+59.574%
2026-08-03	3.6000	3.6000	2.6000	2.6000	+4.000%	2	141	+73.077%
2026-07-28	2.2500	2.5000	2.2500	2.5000	-37.500%	25	141	+80.000%
2026-07-23	3.8000	4.0000	3.8000	4.0000	+17.647%	13	141	+12.500%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-9.574%	28	131	+32.353%
2026-07-14	3.7600	3.7600	3.7600	3.7600	+9.942%	1	131	+19.681%
2026-07-06	3.4200	3.4200	3.4200	3.4200	-3.662%	2	131	+31.579%
2026-06-26	3.5500	3.5500	3.5500	3.5500	-16.471%	1	131	+26.761%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-13.265%	1	131	+5.882%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+18.072%	2	131	-8.163%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+20.640%	1	129	+8.434%
2026-06-03	3.4400	3.4400	3.4400	3.4400	+10.968%	20	129	+30.814%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-1.587%	1	109	+45.161%
2026-06-01	3.4700	3.4700	3.1000	3.1500	+12.500%	3	108	+42.857%
2026-05-29	2.8000	2.8000	2.8000	2.8000	+1.818%	5	105	+60.714%
2026-05-28	2.6500	2.7500	2.6500	2.7500	+41.026%	8	100	+63.636%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+5.405%	1	99	+130.769%
2026-05-04	1.9000	2.1000	1.8500	1.8500	-19.214%	41	98	+143.243%
2026-04-23	2.2900	2.2900	2.2900	2.2900	-18.214%	1	129	+96.507%
2026-04-21	2.8000	2.8000	2.8000	2.8000	+27.273%	2	130	+60.714%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-15.385%	5	130	+104.545%
2026-04-14	2.6000	2.6000	2.6000	2.6000	+1.961%	1	135	+73.077%
2026-04-13	2.5500	2.5500	2.5500	2.5500	-25.000%	6	135	+76.471%
2026-03-26	3.4000	3.4000	3.4000	3.4000	0.000%	5	135	+32.353%
2026-03-24	3.4000	3.4000	3.4000	3.4000	+17.241%	1	130	+32.353%
2026-03-06	2.9000	2.9000	2.9000	2.9000	+20.833%	12	129	+55.172%
2026-02-23	2.7900	2.7900	2.4000	2.4000	-2.439%	16	129	+87.500%
2026-02-20	2.4600	2.4600	2.4600	2.4600	-5.385%	4	113	+82.927%
2026-02-06	2.8000	2.8000	2.6000	2.6000	+8.333%	3	111	+73.077%
2026-02-04	2.4000	2.4000	2.4000	2.4000	+6.667%	1	111	+87.500%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-7.025%	1	111	+100.000%
2026-01-28	2.4200	2.4200	2.4200	2.4200	+15.789%	2	112	+85.950%
2026-01-27	2.2600	2.2600	2.0900	2.0900	-38.529%	8	114	+115.311%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-26.087%	1	113	+32.353%
2026-01-07	4.6000	4.6000	4.6000	4.6000	+6.977%	1	113	-2.174%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+7.500%	1	113	+4.651%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+2.564%	13	113	+12.500%
2025-12-31	3.9000	3.9000	3.9000	3.9000	+8.333%	1	113	+15.385%
2025-12-30	3.7000	3.7000	3.6000	3.6000	-5.263%	22	113	+25.000%
2025-12-29	3.8000	3.8000	3.4000	3.8000	-6.173%	34	93	+18.421%
2025-12-23	2.3000	4.0500	2.3000	4.0500	-1.220%	20	68	+11.111%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-22.642%	1	50	+9.756%
2025-11-24	5.3000	5.3000	5.3000	5.3000	-7.018%	4	50	-15.094%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-15.305%	13	50	-21.053%
2025-11-10	6.7300	6.7300	6.7300	6.7300	-8.684%	20	48	-33.135%
2025-10-31	7.3700	7.3700	7.3700	7.3700	+6.812%	2	28	-38.942%
2025-10-08	6.9000	6.9000	6.9000	6.9000	+9.524%	1	28	-34.783%
2025-09-29	6.3000	6.3000	6.3000	6.3000	-1.563%	1	27	-28.571%
2025-09-22	6.5000	6.5000	6.4000	6.4000	+3.226%	3	27	-29.688%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+0.813%	1	24	-27.419%
2025-09-15	6.1500	6.1500	6.1500	6.1500	+9.821%	2	23	-26.829%
2025-09-05	5.6000	5.6000	5.6000	5.6000	+7.692%	1	25	-19.643%
2025-08-15	5.2000	5.2000	5.2000	5.2000	+4.000%	1	24	-13.462%
2025-08-13	5.0000	5.0000	5.0000	5.0000	-9.091%	1	23	-10.000%
2025-08-06	5.5000	5.5000	5.5000	5.5000	-12.698%	1	22	-18.182%
2025-07-24	6.3000	6.3000	6.3000	6.3000	0.000%	1	21	-28.571%
2025-07-11	6.3000	6.3000	6.3000	6.3000	+5.000%	1	21	-28.571%
2025-07-10	6.0000	6.0000	6.0000	6.0000	+4.348%	2	20	-25.000%
2025-06-30	5.7500	5.7500	5.7500	5.7500	-1.877%	2	18	-21.739%
2025-06-27	5.8600	5.8600	5.8600	5.8600	-2.333%	1	18	-23.208%
2025-06-06	6.0000	6.0000	6.0000	6.0000	-6.542%	2	18	-25.000%
2025-05-06	6.4200	6.4200	6.4200	6.4200	+0.312%	2	17	-29.907%
2025-05-05	6.4000	6.4000	6.4000	6.4000	+20.075%	1	17	-29.688%
2025-04-10	5.3500	5.3500	5.3300	5.3300	+21.136%	2	16	-15.572%
2025-04-02	4.4400	4.4400	4.2500	4.4000	-10.204%	6	14	+2.273%
2025-03-10	4.7000	4.9000	4.7000	4.9000	0.000%	6	18	-8.163%
2025-03-04	4.9000	4.9000	4.9000	4.9000	-10.092%	6	18	-8.163%
2025-02-20	5.4500	5.4500	5.4500	5.4500	+0.926%	1	19	-17.431%
2025-02-11	5.4000	5.4000	5.4000	5.4000	-3.571%	2	18	-16.667%
2025-02-03	5.4000	5.6000	5.4000	5.6000	-8.943%	3	16	-19.643%
2025-01-31	6.2600	6.2600	6.1500	6.1500	+3.361%	4	15	-26.829%
2025-01-30	5.9500	5.9500	5.9500	5.9500	+0.847%	3	10	-24.370%
2025-01-29	5.9000	5.9000	5.9000	5.9000	-4.065%	3	10	-23.729%
2025-01-28	6.1500	6.1500	6.1500	6.1500	-0.806%	1	7	-26.829%
2025-01-23	6.2000	6.2000	6.2000	6.2000	+40.909%	2	7	-27.419%
2024-11-12	4.4000	4.4000	4.4000	4.4000	-19.266%	1	5	+2.273%
2024-10-21	5.4500	5.4500	5.4500	5.4500	-10.214%	1	4	-17.431%
2024-10-02	6.0700	6.0700	6.0700	6.0700	+14.528%	1	3	-25.865%
2024-09-16	5.1400	5.3000	5.1400	5.3000	0.000%	2	2	-15.094%