Dark

TSLL20261218C10
TSLL Dec 18 2026 10.00 Call (TSLL261218C00010000)
option OPRA

EOD

Sep 29, 2026

1.04-4.587%(-0.05)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1100	1.1100	0.9500	1.0400	-4.587%	437	3,576	0.000%
2026-09-28	1.4000	1.5300	1.0900	1.0900	-31.875%	657	3,557	-4.587%
2026-09-25	2.0400	2.0400	1.4500	1.6000	-14.894%	92	3,655	-35.000%
2026-09-24	1.7600	1.9500	1.7000	1.8800	+4.444%	67	3,643	-44.681%
2026-09-23	1.9000	2.0000	1.6800	1.8000	-2.174%	87	3,612	-42.222%
2026-09-22	1.5800	1.8900	1.5800	1.8400	+8.235%	93	3,565	-43.478%
2026-09-21	1.6500	1.8300	1.6100	1.7000	+6.918%	213	3,513	-38.824%
2026-09-18	1.5500	1.6000	1.4000	1.5900	+3.922%	117	3,423	-34.591%
2026-09-17	1.7000	1.7500	1.4000	1.5300	+17.692%	132	3,349	-32.026%
2026-09-16	1.3800	1.4700	1.3000	1.3000	+0.775%	55	3,355	-20.000%
2026-09-15	1.3500	1.4000	1.2500	1.2900	-7.194%	79	3,333	-19.380%
2026-09-14	1.4700	1.5200	1.3200	1.3900	-10.897%	125	3,330	-25.180%
2026-09-11	1.5100	1.7400	1.4700	1.5600	-3.704%	831	3,315	-33.333%
2026-09-10	1.5400	1.6700	1.5000	1.6200	-5.814%	173	3,034	-35.802%
2026-09-09	1.7300	1.8700	1.6300	1.7200	-1.714%	163	2,872	-39.535%
2026-09-08	1.3800	1.8000	1.3800	1.7500	+35.659%	508	2,787	-40.571%
2026-09-04	1.6000	1.6200	1.2000	1.2900	-37.073%	637	2,297	-19.380%
2026-09-03	1.6300	2.3300	1.6300	2.0500	+45.390%	726	2,297	-49.268%
2026-09-02	1.4000	1.4500	1.2800	1.4100	-2.759%	71	2,500	-26.241%
2026-09-01	1.5700	1.5700	1.4000	1.4500	-23.280%	131	2,473	-28.276%
2026-08-31	1.5000	1.8900	1.3500	1.8900	+45.385%	134	2,415	-44.974%
2026-08-28	1.5200	1.5200	1.2100	1.3000	-10.345%	36	2,423	-20.000%
2026-08-27	1.3100	1.5000	1.3100	1.4500	+13.281%	98	2,429	-28.276%
2026-08-26	1.3000	1.4100	1.2200	1.2800	-12.329%	167	2,369	-18.750%
2026-08-25	1.4400	1.5500	1.4400	1.4600	+2.817%	171	2,282	-28.767%
2026-08-24	1.7700	1.9300	1.3900	1.4200	-22.404%	204	2,257	-26.761%
2026-08-21	1.5000	1.9100	1.5000	1.8300	+33.577%	1,562	2,174	-43.169%
2026-08-20	1.4200	1.4200	1.2500	1.3700	-9.868%	31	2,576	-24.088%
2026-08-19	1.1700	1.5200	1.1700	1.5200	+31.034%	234	2,575	-31.579%
2026-08-18	1.2000	1.2000	1.1500	1.1600	-2.521%	24	2,565	-10.345%
2026-08-17	1.2000	1.3000	1.1900	1.1900	-9.160%	14	2,568	-12.605%
2026-08-14	1.2100	1.5100	1.2000	1.3100	+7.377%	142	2,558	-20.611%
2026-08-13	1.0000	1.2500	0.8600	1.2200	+23.232%	190	2,561	-14.754%
2026-08-12	1.2000	1.2000	0.9400	0.9900	-13.913%	137	2,501	+5.051%
2026-08-11	1.2000	1.2200	1.1300	1.1500	+4.545%	80	2,458	-9.565%
2026-08-10	1.1100	1.1600	1.1000	1.1000	-1.786%	86	2,437	-5.455%
2026-08-07	1.0100	1.2300	1.0100	1.1200	+15.464%	410	2,412	-7.143%
2026-08-06	1.0000	1.0900	0.9700	0.9700	+2.105%	15	2,082	+7.216%
2026-08-05	1.1000	1.1000	0.9500	0.9500	-20.168%	81	2,082	+9.474%
2026-08-04	1.1500	1.2200	0.8400	1.1900	+11.215%	78	2,038	-12.605%
2026-08-03	0.9000	1.1200	0.9000	1.0700	+16.304%	186	1,974	-2.804%
2026-07-31	0.9200	0.9200	0.7700	0.9200	+6.977%	115	1,946	+13.043%
2026-07-30	0.8800	0.9500	0.7500	0.8600	+24.638%	298	2,010	+20.930%
2026-07-29	0.8600	0.8600	0.6900	0.6900	-14.815%	332	2,021	+50.725%
2026-07-28	0.8000	0.8600	0.7500	0.8100	-7.955%	106	2,011	+28.395%
2026-07-27	0.9900	1.0400	0.8300	0.8800	-8.333%	319	1,917	+18.182%
2026-07-24	1.1400	1.2400	0.8600	0.9600	-21.311%	579	1,908	+8.333%
2026-07-23	1.8000	1.8000	1.0000	1.2200	-59.603%	1,293	1,610	-14.754%
2026-07-21	2.9000	3.2500	2.9000	3.0200	+9.025%	71	539	-65.563%
2026-07-20	3.2000	3.2000	2.7700	2.7700	-24.932%	23	565	-62.455%
2026-07-16	3.8000	3.8000	3.6900	3.6900	-1.600%	201	547	-71.816%
2026-07-15	3.7500	3.7500	3.7500	3.7500	-4.337%	1	347	-72.267%
2026-07-14	3.9200	3.9500	3.9200	3.9200	-6.667%	9	346	-73.469%
2026-07-13	4.2500	4.2500	4.0000	4.2000	-8.696%	70	341	-75.238%
2026-07-10	4.6400	4.6400	4.6000	4.6000	+16.456%	18	330	-77.391%
2026-07-09	3.9500	3.9500	3.9500	3.9500	0.000%	150	331	-73.671%
2026-07-08	4.0000	4.0000	3.8200	3.9500	-24.038%	33	432	-73.671%
2026-07-06	4.1500	5.2000	4.1500	5.2000	+31.980%	7	412	-80.000%
2026-07-02	4.0500	4.2500	3.9400	3.9400	-34.333%	175	357	-73.604%
2026-07-01	5.7000	6.0000	5.5400	6.0000	+8.108%	43	357	-82.667%
2026-06-30	5.0000	5.5500	5.0000	5.5500	+13.963%	15	398	-81.261%
2026-06-29	4.0000	4.8700	4.0000	4.8700	+33.425%	73	403	-78.645%
2026-06-26	3.4500	3.6500	3.3900	3.6500	+10.606%	7	419	-71.507%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-1.493%	20	413	-68.485%
2026-06-24	3.6500	3.8500	3.3500	3.3500	-12.304%	23	393	-68.955%
2026-06-23	4.1500	4.1500	3.8000	3.8200	-22.041%	7	377	-72.775%
2026-06-22	4.7500	5.0000	4.7500	4.9000	+12.644%	104	372	-78.776%
2026-06-18	4.3200	4.3500	4.3200	4.3500	-14.201%	26	261	-76.092%
2026-06-16	5.0700	5.0700	5.0700	5.0700	-6.111%	15	261	-79.487%
2026-06-15	5.4000	5.4000	5.4000	5.4000	+8.000%	1	239	-80.741%
2026-06-12	4.5000	5.0000	4.2500	5.0000	+2.669%	16	239	-79.200%
2026-06-11	4.8700	4.8700	4.8700	4.8700	+13.256%	1	239	-78.645%
2026-06-10	4.3000	4.3000	4.3000	4.3000	-4.444%	3	238	-75.814%
2026-06-09	5.8000	5.8000	4.5000	4.5000	-4.255%	13	238	-76.889%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+1.075%	1	249	-77.872%
2026-06-05	5.0500	5.1700	4.5000	4.6500	-22.886%	119	250	-77.634%
2026-06-04	6.1600	6.2000	6.0000	6.0300	-3.674%	113	278	-82.753%
2026-06-03	6.4300	6.4300	6.0500	6.2600	-0.635%	117	186	-83.387%
2026-06-02	6.3000	6.3000	6.3000	6.3000	-0.787%	2	276	-83.492%
2026-06-01	6.5500	6.5500	6.3500	6.3500	-13.605%	23	275	-83.622%
2026-05-27	6.4500	7.4000	6.4500	7.3500	+3.521%	55	252	-85.850%
2026-05-26	7.1000	7.1000	7.1000	7.1000	+7.251%	2	302	-85.352%
2026-05-22	6.7000	6.7000	6.6000	6.6200	+23.277%	66	302	-84.290%
2026-05-19	5.3500	5.3800	5.0000	5.3700	-3.243%	145	267	-80.633%
2026-05-18	6.1500	6.1500	5.5500	5.5500	-17.164%	10	267	-81.261%
2026-05-15	6.9700	6.9700	6.6000	6.7000	-20.238%	68	267	-84.478%
2026-05-14	8.4000	8.4000	8.4000	8.4000	+0.119%	2	240	-87.619%
2026-05-13	8.3900	8.3900	8.3900	8.3900	+15.089%	10	238	-87.604%
2026-05-12	7.2900	7.2900	7.2900	7.2900	-8.875%	2	238	-85.734%
2026-05-11	6.3500	8.0000	6.3400	8.0000	+40.105%	29	238	-87.000%
2026-05-07	5.5000	5.8000	5.5000	5.7100	+16.531%	54	223	-81.786%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-1.010%	25	264	-78.776%
2026-05-04	4.7500	5.0000	4.7500	4.9500	+2.062%	48	239	-78.990%
2026-05-01	4.9000	4.9000	4.8500	4.8500	+14.118%	26	198	-78.557%
2026-04-30	3.9500	4.2500	3.8400	4.2500	+4.938%	33	198	-75.529%
2026-04-29	4.0500	4.0500	4.0500	4.0500	-3.110%	1	171	-74.321%
2026-04-28	4.1500	4.1800	4.1500	4.1800	+12.973%	2	170	-75.120%
2026-04-27	3.8000	3.8000	3.7000	3.7000	-13.953%	6	170	-71.892%
2026-04-24	4.1500	4.3000	4.1500	4.3000	+2.381%	50	163	-75.814%
2026-04-23	4.5500	4.5500	4.0700	4.2000	-15.152%	4	116	-75.238%
2026-04-22	4.9500	4.9500	4.9500	4.9500	-0.602%	1	115	-78.990%
2026-04-21	5.1000	5.1000	4.9800	4.9800	+0.606%	4	112	-79.116%
2026-04-16	4.9200	4.9500	4.9200	4.9500	0.000%	222	112	-78.990%

.dark-mode .cyfdqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyfdqK{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218C10TSLL Dec 18 2026 10.00 Call (TSLL261218C00010000)option OPRA

TSLL20261218C10
TSLL Dec 18 2026 10.00 Call (TSLL261218C00010000)
option OPRA