Optionistics

TSSI Stock Prices

Data as of

Last
6.96
Change
-0.14
Open
6.99
Previous
7.10
High
7.20
Low
6.65
Bid
-
Ask
-
Volume
568,332
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
92.8%
Hist Vol
108.8%
Opt Volume
200
Open Int
46,798

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20266.997.206.656.96-0.14568,3322000.9281.088
Nov 9, 20266.807.276.587.10+0.40713,1025430.9081.088
Nov 6, 20266.616.745.966.70+0.751,196,8167511.0021.086
Nov 5, 20266.656.655.905.95-0.901,393,5222,6821.5311.082
Nov 4, 20267.107.276.536.85-0.18829,9885451.2441.073
Nov 3, 20266.837.166.837.03+0.29590,0051,0721.4841.074
Nov 2, 20266.967.156.636.74-0.12788,8871,2461.3321.074
Oct 30, 20267.117.246.676.86-0.77859,5294951.0961.081
Oct 29, 20267.497.797.457.63-0.06547,7963901.0931.077
Oct 28, 20267.597.707.347.69+0.21491,0441900.9911.077
Oct 27, 20267.037.556.997.48+0.58724,1321,9961.0231.076
Oct 26, 20266.927.156.786.90-0.03542,7691,0571.0981.073
Oct 23, 20267.067.236.916.93-0.18613,9974361.1371.075
Oct 22, 20267.187.417.017.11-0.38775,2077911.1371.077
Oct 21, 20267.417.837.417.49+0.30936,7622,6181.1411.077
Oct 20, 20267.187.577.097.19-0.04756,0457021.0701.076
Oct 19, 20267.277.647.207.23+0.16836,9392,1541.0431.077
Oct 16, 20267.417.497.057.07-0.361,187,5875810.9821.078
Oct 15, 20267.607.607.027.43-0.402,148,2863,1051.0761.078
Oct 14, 20268.508.607.737.83-0.981,418,4041,0000.9951.079
Oct 13, 20268.949.038.748.81-0.41638,6021,7921.0091.073
Oct 12, 20269.559.609.209.22-0.48538,1187081.0381.074
Oct 9, 202610.0110.019.689.70-0.27473,1581,0320.7581.079
Oct 8, 202610.1110.279.809.97-0.37656,6034400.7541.079
Oct 7, 202610.1410.449.9110.34-0.05624,3892730.9121.080
Oct 6, 202610.5110.6610.1610.39+0.34833,9701,6700.8011.083
Oct 5, 202610.2810.289.7510.05-0.19555,4954430.9111.083
Oct 2, 202610.0910.349.9610.24+0.00729,6411,5260.8131.084
Oct 1, 20269.8210.019.559.84+0.11691,2431,6000.9121.082
Sep 30, 202610.1010.149.679.73-0.09773,0322930.8951.082
Sep 29, 20269.7810.019.529.82+0.10800,2495550.9351.082
Sep 28, 20269.6810.039.579.72-0.151,022,2272,2040.9311.083
Sep 25, 202610.2310.239.469.87-0.321,240,3081,4680.8281.083
Sep 24, 20269.9810.519.5410.19+0.912,884,80814,8170.8411.083
Sep 23, 20269.259.589.139.28-0.02881,1031,6640.8111.080
Sep 22, 20268.869.378.779.30+0.53681,6391,1000.7971.080
Sep 21, 20268.528.998.528.77+0.31762,8021,2970.7601.090
Sep 18, 20268.628.698.408.46-0.16543,3374810.8551.090
Sep 17, 20268.578.788.478.62+0.27590,1792,6110.8051.090
Sep 16, 20268.218.438.118.35+0.19462,9552420.8571.091
Sep 15, 20268.438.528.138.16-0.29661,3502,2780.8621.096
Sep 14, 20268.578.698.438.45-0.47741,7806191.1371.095
Sep 11, 20268.989.228.828.92+0.00756,1808190.9851.094
Sep 10, 20268.439.348.408.92+0.592,899,5994,4801.1941.094
Sep 9, 20268.628.708.328.33-0.33415,6822430.9711.097
Sep 8, 20268.468.908.428.66+0.00612,7352,6640.8951.098
Sep 4, 20268.148.608.068.42+0.32892,6092,0590.8271.098
Sep 3, 20267.908.237.778.10+0.28816,1621,8700.8651.098
Sep 2, 20268.068.207.777.82-0.04935,3168650.8951.099
Sep 1, 20267.757.977.627.86-0.01848,1388480.9221.099
Aug 31, 20268.148.207.837.87-0.28692,9042,5060.8921.101
Aug 28, 20268.438.458.058.15-0.28701,8397970.9231.105
Aug 27, 20268.788.968.308.43-0.08751,7442,0410.9231.105
Aug 26, 20268.518.728.488.51-0.01646,8606600.9601.105
Aug 25, 20268.548.748.468.52+0.14634,4651,4640.9431.108
Aug 24, 20268.608.688.358.38-0.37708,1572,7490.9931.108
Aug 21, 20268.918.968.528.75-0.04673,9221,2011.0331.107
Aug 20, 20269.209.268.678.79-0.351,050,2256701.0081.108
Aug 19, 20269.449.488.989.14-0.301,063,9932,2521.0871.109
Aug 18, 20269.229.919.169.44-0.041,085,2046131.0791.109
Aug 17, 20269.619.669.209.48-0.201,540,2413,0671.1221.110
Aug 14, 20269.229.879.129.68-2.283,230,23312,6221.0041.114
Aug 13, 202612.2412.8411.9511.96-0.152,050,1385,7922.1651.093
Aug 12, 202611.7712.4311.6812.11+0.71747,4422,5821.9191.094
Aug 11, 202611.5211.6011.2911.40-0.19557,2424441.6331.092
Aug 10, 202611.2911.7311.2511.59+0.33538,5204411.9251.094

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.