Dark

TSLL20261218C14
TSLL Dec 18 2026 14.00 Call (TSLL261218C00014000)
option OPRA

EOD

Sep 29, 2026

0.3300-8.333%(-0.0300)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3500	0.2800	0.3300	-8.333%	183	3,890	0.000%
2026-09-28	0.5500	0.5500	0.3600	0.3600	-36.842%	235	3,937	-8.333%
2026-09-25	0.5200	0.5900	0.5200	0.5700	-20.833%	13	3,932	-42.105%
2026-09-24	0.6400	0.7200	0.6100	0.7200	+7.463%	50	3,933	-54.167%
2026-09-23	0.7500	0.7700	0.6600	0.6700	-1.471%	99	3,944	-50.746%
2026-09-22	0.6700	0.6800	0.5900	0.6800	+9.677%	31	3,943	-51.471%
2026-09-21	0.6200	0.7000	0.5500	0.6200	+24.000%	104	3,940	-46.774%
2026-09-18	0.5300	0.5900	0.5000	0.5000	-10.714%	23	3,918	-34.000%
2026-09-17	0.5100	0.7000	0.5000	0.5600	+14.286%	153	3,904	-41.071%
2026-09-16	0.5500	0.5800	0.4500	0.4900	-3.922%	192	3,942	-32.653%
2026-09-15	0.5300	0.5800	0.5000	0.5100	-5.556%	42	3,925	-35.294%
2026-09-14	0.5600	0.5600	0.5400	0.5400	-12.903%	11	3,887	-38.889%
2026-09-11	0.6100	0.6200	0.6100	0.6200	0.000%	23	3,886	-46.774%
2026-09-10	0.6200	0.7300	0.6200	0.6200	-3.125%	38	3,866	-46.774%
2026-09-09	0.8500	0.8500	0.6400	0.6400	-8.571%	51	3,866	-48.438%
2026-09-08	0.6200	0.7100	0.6200	0.7000	+32.075%	133	3,855	-52.857%
2026-09-04	0.7000	0.7000	0.4800	0.5300	-47.000%	2,513	2,120	-37.736%
2026-09-03	0.7400	1.0800	0.7300	1.0000	+42.857%	943	2,120	-67.000%
2026-09-02	0.5500	0.7000	0.5500	0.7000	+16.667%	75	1,991	-52.857%
2026-09-01	0.7300	0.7300	0.5800	0.6000	-24.051%	366	1,943	-45.000%
2026-08-31	0.5500	0.8200	0.5500	0.7900	+51.923%	383	2,262	-58.228%
2026-08-28	0.6600	0.6600	0.5000	0.5200	-18.750%	49	2,395	-36.538%
2026-08-27	0.5700	0.6500	0.5700	0.6400	+6.667%	18	2,366	-48.438%
2026-08-26	0.6000	0.6000	0.6000	0.6000	-13.043%	1	2,351	-45.000%
2026-08-25	0.6500	0.7000	0.6500	0.6900	+13.115%	20	2,351	-52.174%
2026-08-24	0.7500	0.7500	0.6100	0.6100	-28.235%	60	2,332	-45.902%
2026-08-21	0.7800	0.9100	0.7800	0.8500	+51.786%	262	2,284	-61.176%
2026-08-20	0.5900	0.6500	0.5600	0.5600	-20.000%	41	2,035	-41.071%
2026-08-19	0.5700	0.7000	0.5500	0.7000	+37.255%	224	2,005	-52.857%
2026-08-18	0.5500	0.5500	0.5100	0.5100	-7.273%	74	1,858	-35.294%
2026-08-17	0.5400	0.5900	0.5400	0.5500	0.000%	12	1,834	-40.000%
2026-08-14	0.6500	0.7000	0.5500	0.5500	+1.852%	314	1,830	-40.000%
2026-08-13	0.4600	0.5500	0.4500	0.5400	+12.500%	26	1,595	-38.889%
2026-08-12	0.5000	0.5000	0.4500	0.4800	-4.000%	52	1,602	-31.250%
2026-08-11	0.5500	0.5700	0.5000	0.5000	0.000%	251	1,583	-34.000%
2026-08-10	0.4900	0.6000	0.4900	0.5000	0.000%	182	1,360	-34.000%
2026-08-07	0.5500	0.5700	0.5000	0.5000	+4.167%	48	1,352	-34.000%
2026-08-06	0.4600	0.5200	0.4600	0.4800	-7.692%	13	1,334	-31.250%
2026-08-05	0.5000	0.5200	0.4800	0.5200	-7.143%	520	1,334	-36.538%
2026-08-04	0.5800	0.6300	0.5300	0.5600	+3.704%	77	862	-41.071%
2026-08-03	0.4500	0.5400	0.4500	0.5400	+25.581%	46	892	-38.889%
2026-07-31	0.4000	0.4300	0.3900	0.4300	0.000%	6	885	-23.256%
2026-07-30	0.3800	0.4300	0.3400	0.4300	+13.158%	72	881	-23.256%
2026-07-29	0.3500	0.3800	0.3500	0.3800	+22.581%	47	884	-13.158%
2026-07-28	0.4200	0.4200	0.3100	0.3100	-24.390%	10	874	+6.452%
2026-07-27	0.4200	0.4300	0.3900	0.4100	-8.889%	57	878	-19.512%
2026-07-24	0.5700	0.5700	0.4000	0.4500	-47.674%	302	835	-26.667%
2026-07-23	0.8400	0.8600	0.5000	0.8600	-44.516%	210	1,019	-61.628%
2026-07-22	1.6400	1.6500	1.5500	1.5500	-13.408%	111	1,002	-78.710%
2026-07-21	1.7000	1.8000	1.6600	1.7900	+9.816%	43	977	-81.564%
2026-07-20	1.6300	1.6300	1.6300	1.6300	-11.413%	3	941	-79.755%
2026-07-17	1.8700	2.0000	1.8400	1.8400	-10.680%	11	941	-82.065%
2026-07-16	2.0500	2.0600	2.0500	2.0600	-8.444%	4	939	-83.981%
2026-07-15	2.2000	2.2500	2.2000	2.2500	-2.174%	4	939	-85.333%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-20.690%	4	938	-85.652%
2026-07-10	2.9000	2.9000	2.8000	2.9000	+3.943%	33	937	-88.621%
2026-07-09	2.5200	2.8000	2.2500	2.7900	+12.500%	18	967	-88.172%
2026-07-08	2.5000	2.5000	2.4800	2.4800	-12.676%	6	963	-86.694%
2026-07-07	3.1500	3.1500	2.8400	2.8400	-14.458%	59	957	-88.380%
2026-07-06	2.6000	3.3200	2.6000	3.3200	+35.510%	118	929	-90.060%
2026-07-02	3.3000	3.3000	2.4500	2.4500	-35.864%	144	900	-86.531%
2026-07-01	3.5700	3.8200	3.5700	3.8200	+6.407%	50	900	-91.361%
2026-06-30	3.1500	3.6900	3.1500	3.5900	+12.188%	82	871	-90.808%
2026-06-29	2.4500	3.2000	2.4500	3.2000	+45.455%	297	841	-89.688%
2026-06-26	2.0900	2.3500	2.0900	2.2000	+9.453%	250	1,053	-85.000%
2026-06-25	2.0500	2.0500	2.0100	2.0100	-3.828%	5	813	-83.582%
2026-06-24	2.0600	2.2500	2.0100	2.0900	-5.856%	26	811	-84.211%
2026-06-23	2.6800	2.6800	2.2200	2.2200	-29.524%	115	807	-85.135%
2026-06-22	2.9000	3.2500	2.9000	3.1500	+7.877%	6	740	-89.524%
2026-06-18	2.6300	2.9700	2.5300	2.9200	-8.176%	100	752	-88.699%
2026-06-17	3.0000	3.2000	3.0000	3.1800	-9.143%	35	752	-89.623%
2026-06-16	3.4000	3.5000	3.3000	3.5000	-2.507%	4	752	-90.571%
2026-06-15	3.7200	3.7200	3.5000	3.5900	+7.164%	28	787	-90.808%
2026-06-12	3.2500	3.3500	3.2500	3.3500	+8.766%	33	787	-90.149%
2026-06-11	2.6200	3.0800	2.6200	3.0800	+17.557%	22	787	-89.286%
2026-06-10	2.6200	2.7200	2.5900	2.6200	-15.484%	31	772	-87.405%
2026-06-09	3.8300	3.8400	2.6500	3.1000	-15.531%	79	775	-89.355%
2026-06-08	3.1000	3.6800	3.1000	3.6700	+22.742%	38	807	-91.008%
2026-06-05	3.6700	3.6700	2.9200	2.9900	-27.603%	33	800	-88.963%
2026-06-04	4.2000	4.2000	4.1300	4.1300	-0.482%	11	796	-92.010%
2026-06-03	4.2000	4.6500	4.1500	4.1500	-3.488%	56	795	-92.048%
2026-06-02	4.0000	4.3500	4.0000	4.3000	+4.116%	169	822	-92.326%
2026-06-01	4.6000	4.6000	4.1300	4.1300	-17.400%	34	755	-92.010%
2026-05-29	5.1500	5.1500	4.8800	5.0000	-7.407%	9	734	-93.400%
2026-05-28	5.3000	5.4000	5.3000	5.4000	+0.935%	30	733	-93.889%
2026-05-27	5.4500	5.5500	5.3000	5.3500	+8.081%	9	732	-93.832%
2026-05-26	4.9500	4.9500	4.9500	4.9500	+5.319%	2	729	-93.333%
2026-05-22	4.5100	4.8000	4.5100	4.7000	+5.618%	19	729	-92.979%
2026-05-21	4.4500	4.4500	4.4500	4.4500	+8.537%	1	715	-92.584%
2026-05-20	4.1000	4.1000	4.1000	4.1000	+10.512%	1	715	-91.951%
2026-05-19	3.7000	3.7800	3.4700	3.7100	-4.134%	137	716	-91.105%
2026-05-18	4.3500	4.3500	3.8700	3.8700	-15.870%	57	716	-91.473%
2026-05-15	5.6000	5.6000	4.6000	4.6000	-22.819%	23	716	-92.826%
2026-05-14	5.8400	6.2000	5.7500	5.9600	-1.812%	26	594	-94.463%
2026-05-13	5.8000	6.3000	5.8000	6.0700	+21.400%	27	594	-94.563%
2026-05-12	6.0000	6.0000	4.6500	5.0000	-14.530%	93	594	-93.400%
2026-05-11	4.4000	6.0200	4.3500	5.8500	+19.388%	115	594	-94.359%
2026-05-08	4.5000	4.9500	4.5000	4.9000	+22.500%	79	583	-93.265%
2026-05-07	3.9900	4.2000	3.6000	4.0000	+13.314%	163	525	-91.750%
2026-05-06	3.2400	3.6500	3.2400	3.5300	+10.313%	148	449	-90.652%
2026-05-05	3.5500	3.6600	3.2000	3.2000	-3.030%	142	489	-89.688%
2026-05-04	3.3500	3.3500	3.0900	3.3000	+1.538%	124	374	-90.000%
2026-05-01	2.9500	3.5000	2.9500	3.2500	+10.922%	128	352	-89.846%
2026-04-30	2.5000	2.9600	2.5000	2.9300	+12.692%	27	352	-88.737%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-6.810%	1	349	-87.308%
2026-04-28	2.4400	2.7900	2.4400	2.7900	-4.452%	15	348	-88.172%
2026-04-27	2.5000	2.9300	2.3200	2.9200	+5.415%	282	363	-88.699%
2026-04-24	2.8500	2.8500	2.7500	2.7700	+1.838%	113	545	-88.087%
2026-04-23	3.0000	3.2000	2.6200	2.7200	-17.576%	277	555	-87.868%
2026-04-22	3.3000	3.4300	3.2500	3.3000	+1.538%	131	295	-90.000%
2026-04-21	3.3700	3.4500	3.2500	3.2500	-7.143%	18	273	-89.846%
2026-04-20	3.9500	4.0500	3.5000	3.5000	-11.839%	27	273	-90.571%
2026-04-17	3.8000	4.4000	3.7000	3.9700	0.000%	258	252	-91.688%

.dark-mode .v0Rvzj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v0Rvzj{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218C14TSLL Dec 18 2026 14.00 Call (TSLL261218C00014000)option OPRA

TSLL20261218C14
TSLL Dec 18 2026 14.00 Call (TSLL261218C00014000)
option OPRA