Dark

TSLL120270115C40
TSLL Jan 15 2027 40.00 Call (TSLL1270115C00040000)
option OPRA

EOD

Sep 25, 2026

0.0300-80.000%(-0.1200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0300	0.0300	0.0300	0.0300	-80.000%	6	6,583	0.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	-31.818%	2	6,589	-80.000%
2026-08-31	0.1000	0.2200	0.0700	0.2200	+214.286%	110	6,589	-86.364%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-12.500%	1	6,615	-57.143%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-60.000%	10	6,616	-62.500%
2026-08-25	0.2000	0.2000	0.2000	0.2000	+33.333%	2	6,616	-85.000%
2026-08-21	0.2000	0.2000	0.1500	0.1500	+50.000%	7	6,616	-80.000%
2026-08-13	0.1500	0.1500	0.1000	0.1000	+25.000%	8	6,617	-70.000%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-60.000%	25	6,617	-62.500%
2026-08-04	0.2000	0.2000	0.2000	0.2000	0.000%	6	6,642	-85.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+122.222%	2	6,642	-85.000%
2026-07-31	0.0900	0.0900	0.0900	0.0900	-25.000%	1	6,642	-66.667%
2026-07-30	0.1500	0.1500	0.1200	0.1200	-60.000%	2	6,642	-75.000%
2026-07-29	0.0500	0.3000	0.0500	0.3000	+130.769%	417	6,643	-90.000%
2026-07-27	0.1300	0.1300	0.1300	0.1300	+30.000%	1	6,942	-76.923%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-28.571%	10	6,942	-70.000%
2026-07-23	0.1500	0.1500	0.1400	0.1400	-53.333%	145	6,952	-78.571%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-14.286%	2	6,952	-90.000%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-5.405%	5	6,952	-91.429%
2026-07-16	0.3800	0.3800	0.3700	0.3700	-11.905%	22	6,957	-91.892%
2026-07-15	0.4000	0.4200	0.4000	0.4200	-19.231%	4	6,963	-92.857%
2026-07-09	0.5200	0.5200	0.5200	0.5200	+4.000%	1	6,963	-94.231%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+25.000%	1	6,964	-94.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-11.111%	10	6,964	-92.500%
2026-06-24	0.4700	0.4700	0.4500	0.4500	-10.000%	11	6,964	-93.333%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-21.875%	1	6,964	-94.000%
2026-06-22	0.6400	0.6400	0.6400	0.6400	-9.859%	5	6,964	-95.313%
2026-06-17	0.7000	0.7100	0.7000	0.7100	-16.471%	2	6,966	-95.775%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+6.250%	1	6,966	-96.471%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-16.667%	1	6,966	-96.250%
2026-06-05	0.9200	0.9600	0.9200	0.9600	-31.915%	17	6,966	-96.875%
2026-05-28	1.4100	1.4100	1.4100	1.4100	+17.500%	1	6,980	-97.872%
2026-05-22	1.6000	1.6000	1.2000	1.2000	+36.364%	4	6,981	-97.500%
2026-05-19	0.8800	0.8800	0.8800	0.8800	-47.305%	1	6,980	-96.591%
2026-05-13	1.6000	1.6700	1.5300	1.6700	+23.704%	477	6,981	-98.204%
2026-05-12	1.3500	1.3500	1.3500	1.3500	+2.273%	10	7,387	-97.778%
2026-05-08	1.2000	1.3200	1.2000	1.3200	+78.378%	3	7,387	-97.727%
2026-05-05	0.7400	0.7400	0.7400	0.7400	-9.756%	1	7,388	-95.946%
2026-05-01	0.8200	0.8200	0.8200	0.8200	+57.692%	10	7,389	-96.341%
2026-04-30	0.5200	0.5200	0.5200	0.5200	-30.667%	2	7,389	-94.231%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+11.940%	45	7,390	-96.000%
2026-04-24	0.7000	0.7000	0.6700	0.6700	-6.944%	6	7,390	-95.522%
2026-04-23	0.7500	0.7500	0.7200	0.7200	-21.739%	4	7,391	-95.833%
2026-04-20	1.0100	1.0100	0.9200	0.9200	+70.370%	5	7,392	-96.739%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+8.000%	100	7,395	-94.444%
2026-04-13	0.5000	0.5000	0.5000	0.5000	+6.383%	8	7,307	-94.000%
2026-04-10	0.4700	0.4700	0.4700	0.4700	+14.634%	12	7,307	-93.617%
2026-04-09	0.4100	0.4100	0.4100	0.4100	+2.500%	60	7,307	-92.683%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-16.667%	1	7,307	-92.500%
2026-04-06	0.6000	0.6000	0.4800	0.4800	-37.662%	6	7,307	-93.750%
2026-04-01	0.6300	0.7700	0.6300	0.7700	+18.462%	9	7,307	-96.104%
2026-03-31	0.9500	0.9500	0.6500	0.6500	+8.333%	106	7,307	-95.385%
2026-03-30	0.6900	0.6900	0.6000	0.6000	-4.762%	3	7,407	-95.000%
2026-03-27	0.6200	0.6300	0.6200	0.6300	-21.250%	102	7,407	-95.238%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-11.111%	20	7,308	-96.250%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+5.882%	10	7,308	-96.667%
2026-03-24	0.7500	0.9400	0.7500	0.8500	+11.842%	47	7,308	-96.471%
2026-03-23	0.8000	0.8700	0.7600	0.7600	-1.299%	500	7,289	-96.053%
2026-03-20	0.8800	1.0100	0.7200	0.7700	-14.444%	173	7,289	-96.104%
2026-03-19	1.1000	1.1100	0.9000	0.9000	-18.919%	10	7,216	-96.667%
2026-03-18	1.3500	1.3500	1.1100	1.1100	-20.714%	14	7,216	-97.297%
2026-03-13	1.3000	1.4000	1.3000	1.4000	+7.692%	26	7,207	-97.857%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-10.345%	1	7,232	-97.692%
2026-03-11	1.4500	1.4500	1.4500	1.4500	+5.839%	1	7,232	-97.931%
2026-03-10	1.5000	1.5000	1.3700	1.3700	+5.385%	67	7,233	-97.810%
2026-03-09	1.2500	1.3000	1.2400	1.3000	-8.451%	234	7,237	-97.692%
2026-03-06	1.5000	1.5000	1.4000	1.4200	-3.401%	97	7,237	-97.887%
2026-03-05	1.0200	1.5300	1.0200	1.4700	-6.962%	12	7,247	-97.959%
2026-03-04	1.5000	1.5800	1.5000	1.5800	+5.333%	6	7,250	-98.101%
2026-03-03	1.3600	1.5000	1.3500	1.5000	0.000%	30	7,250	-98.000%
2026-03-02	1.5000	1.5000	1.4100	1.5000	0.000%	42	7,250	-98.000%
2026-02-27	1.5000	1.6500	1.4500	1.5000	-11.765%	55	7,250	-98.000%
2026-02-26	1.8100	1.8100	1.7000	1.7000	-2.857%	3	7,287	-98.235%
2026-02-25	1.8000	1.8000	1.7500	1.7500	+9.375%	64	7,293	-98.286%
2026-02-24	1.6800	1.6800	1.6000	1.6000	+1.911%	3	7,293	-98.125%
2026-02-23	1.8500	1.8500	1.4100	1.5700	-13.736%	63	7,293	-98.089%
2026-02-17	1.9600	1.9600	1.8000	1.8200	-22.881%	17	7,293	-98.352%
2026-02-12	2.3600	2.3600	2.3600	2.3600	-1.667%	6	7,308	-98.729%
2026-02-11	2.4000	2.4000	2.4000	2.4000	+14.833%	1	7,308	-98.750%
2026-02-06	1.9800	2.2500	1.9800	2.0900	+2.451%	9	7,309	-98.565%
2026-02-05	1.7300	2.0700	1.7300	2.0400	-5.116%	70	7,315	-98.529%
2026-02-04	2.4600	2.6700	2.1300	2.1500	-16.342%	33	7,330	-98.605%
2026-02-03	2.6000	2.6000	2.5700	2.5700	+1.581%	2	7,353	-98.833%
2026-02-02	2.4600	2.7000	2.4600	2.5300	+11.454%	4	7,353	-98.814%
2026-01-30	2.2700	2.2700	2.2700	2.2700	-12.692%	10	7,354	-98.678%
2026-01-29	2.9000	2.9000	2.5000	2.6000	-7.143%	54	7,364	-98.846%
2026-01-28	3.2500	3.2500	2.8000	2.8000	-3.448%	52	7,329	-98.929%
2026-01-27	2.9000	2.9000	2.9000	2.9000	0.000%	2	7,339	-98.966%
2026-01-26	3.0700	3.0700	2.9000	2.9000	-12.121%	5	7,341	-98.966%
2026-01-23	3.4100	3.4100	3.0600	3.3000	+14.583%	73	7,346	-99.091%
2026-01-22	2.8800	2.8800	2.8800	2.8800	+6.667%	2	7,343	-98.958%
2026-01-21	2.6300	3.0000	2.6300	2.7000	+1.887%	4	7,345	-98.889%
2026-01-20	3.0000	3.0000	2.6500	2.6500	-22.059%	2,014	7,346	-98.868%
2026-01-16	3.3000	3.4000	2.9900	3.4000	-4.225%	10	8,190	-99.118%
2026-01-15	3.5500	3.5500	3.5500	3.5500	-1.389%	10	8,190	-99.155%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-5.013%	1	8,185	-99.167%
2026-01-13	3.6000	3.7900	3.6000	3.7900	0.000%	5	8,186	-99.208%
2026-01-12	3.8000	3.8000	3.7900	3.7900	+5.278%	25	8,186	-99.208%
2026-01-08	3.5000	3.6000	3.5000	3.6000	+1.408%	11	8,161	-99.167%
2026-01-07	3.5000	3.5500	3.4800	3.5500	+1.429%	23	8,152	-99.155%
2026-01-06	3.6000	3.6000	3.5000	3.5000	-17.647%	3	8,164	-99.143%
2026-01-05	4.2500	4.2500	4.2500	4.2500	+16.758%	4	8,171	-99.294%
2026-01-02	4.2000	4.2000	3.6400	3.6400	-19.111%	3	8,171	-99.176%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-6.250%	1	8,173	-99.333%
2025-12-30	4.4700	4.8000	4.4700	4.8000	-4.950%	13	8,173	-99.375%
2025-12-29	4.7000	5.0800	4.7000	5.0500	-11.404%	4	8,175	-99.406%
2025-12-24	5.8000	5.8000	5.7000	5.7000	-5.000%	5	8,179	-99.474%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-8.676%	34	8,179	-99.500%
2025-12-22	6.2000	6.6000	6.2000	6.5700	+12.308%	10	8,219	-99.543%
2025-12-19	5.6400	6.1500	5.6400	5.8500	-7.143%	8	8,219	-99.487%
2025-12-18	5.7000	6.3000	5.7000	6.3000	+1.613%	46	8,213	-99.524%
2025-12-17	6.6000	6.6000	6.2000	6.2000	-0.958%	4	8,215	-99.516%
2025-12-16	5.8200	6.5000	5.2000	6.2600	+2.791%	163	8,214	-99.521%
2025-12-15	5.8500	6.1500	5.6600	6.0900	+24.795%	145	8,222	-99.507%
2025-12-12	4.6500	5.1000	4.6500	4.8800	+9.663%	46	8,241	-99.385%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-4.301%	1	8,241	-99.326%
2025-12-10	4.5000	4.6500	4.5000	4.6500	0.000%	65	8,242	-99.355%

.dark-mode .S8SMGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S8SMGC{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL120270115C40TSLL Jan 15 2027 40.00 Call (TSLL1270115C00040000)option OPRA

TSLL120270115C40
TSLL Jan 15 2027 40.00 Call (TSLL1270115C00040000)
option OPRA