Dark

TSLL20261218C18
TSLL Dec 18 2026 18.00 Call (TSLL261218C00018000)
option OPRA

EOD

Sep 29, 2026

0.1500-34.783%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.1600	0.1500	0.1500	-34.783%	4	2,249	0.000%
2026-09-28	0.2300	0.2300	0.2300	0.2300	-4.167%	136	2,253	-34.783%
2026-09-25	0.2400	0.2400	0.2400	0.2400	-17.241%	50	2,363	-37.500%
2026-09-23	0.3100	0.3400	0.2900	0.2900	0.000%	91	2,413	-48.276%
2026-09-22	0.2900	0.3000	0.2700	0.2900	+7.407%	26	2,370	-48.276%
2026-09-21	0.3400	0.3400	0.2600	0.2700	+12.500%	143	2,392	-44.444%
2026-09-18	0.2600	0.2600	0.2400	0.2400	-7.692%	51	2,271	-37.500%
2026-09-17	0.2800	0.2800	0.2600	0.2600	+30.000%	56	2,220	-42.308%
2026-09-16	0.2700	0.2800	0.2000	0.2000	-13.043%	37	2,165	-25.000%
2026-09-15	0.2500	0.2500	0.2300	0.2300	-11.538%	102	2,142	-34.783%
2026-09-14	0.2400	0.2600	0.2300	0.2600	-7.143%	315	2,204	-42.308%
2026-09-11	0.3100	0.3100	0.2800	0.2800	-6.667%	12	1,919	-46.429%
2026-09-10	0.3100	0.3200	0.3000	0.3000	-18.919%	14	1,921	-50.000%
2026-09-09	0.4200	0.4200	0.3700	0.3700	0.000%	38	1,931	-59.459%
2026-09-08	0.2900	0.3700	0.2900	0.3700	+32.143%	181	1,901	-59.459%
2026-09-04	0.3500	0.3500	0.2400	0.2800	-22.222%	133	1,700	-46.429%
2026-09-03	0.5000	0.5600	0.3600	0.3600	+12.500%	87	1,700	-58.333%
2026-09-02	0.3200	0.3200	0.3200	0.3200	+6.667%	10	1,615	-53.125%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-26.829%	2	1,625	-50.000%
2026-08-31	0.3500	0.4100	0.3500	0.4100	+24.242%	23	1,627	-63.415%
2026-08-28	0.3300	0.3300	0.3300	0.3300	+6.452%	1	1,618	-54.545%
2026-08-27	0.3300	0.3300	0.3100	0.3100	-3.125%	6	1,617	-51.613%
2026-08-26	0.3200	0.3200	0.3200	0.3200	+3.226%	9	1,611	-53.125%
2026-08-25	0.3500	0.3500	0.3100	0.3100	-11.429%	16	1,620	-51.613%
2026-08-24	0.4000	0.4200	0.3300	0.3500	0.000%	43	1,629	-57.143%
2026-08-21	0.4000	0.5000	0.3500	0.3500	+20.690%	146	1,664	-57.143%
2026-08-18	0.2800	0.2900	0.2800	0.2900	-3.333%	260	1,656	-48.276%
2026-08-17	0.3500	0.3500	0.3000	0.3000	-9.091%	13	1,418	-50.000%
2026-08-14	0.3500	0.3600	0.3300	0.3300	+32.000%	36	1,415	-54.545%
2026-08-12	0.2500	0.2500	0.2400	0.2500	-24.242%	42	1,433	-40.000%
2026-08-11	0.3000	0.3400	0.3000	0.3300	+10.000%	21	1,445	-54.545%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,439	-50.000%
2026-08-07	0.2800	0.3400	0.2800	0.3400	+21.429%	2	1,438	-55.882%
2026-08-05	0.3100	0.3100	0.2700	0.2800	-20.000%	14	1,436	-46.429%
2026-08-04	0.3000	0.3500	0.3000	0.3500	+25.000%	14	1,450	-57.143%
2026-08-03	0.2800	0.2800	0.2800	0.2800	+21.739%	46	1,439	-46.429%
2026-07-31	0.2600	0.2600	0.2300	0.2300	0.000%	2	1,440	-34.783%
2026-07-30	0.2300	0.2400	0.2000	0.2300	-8.000%	57	1,440	-34.783%
2026-07-29	0.2500	0.2500	0.2200	0.2500	+8.696%	8	1,476	-40.000%
2026-07-28	0.2400	0.2400	0.2300	0.2300	0.000%	151	1,480	-34.783%
2026-07-27	0.2600	0.2700	0.2300	0.2300	-11.538%	346	1,398	-34.783%
2026-07-24	0.3000	0.3500	0.2500	0.2600	-13.333%	255	1,208	-42.308%
2026-07-23	0.6100	0.6100	0.3000	0.3000	-69.388%	359	1,383	-50.000%
2026-07-22	1.0500	1.0500	0.9800	0.9800	-2.970%	4	1,434	-84.694%
2026-07-21	1.0800	1.0800	1.0000	1.0100	+7.447%	15	1,431	-85.149%
2026-07-20	1.0400	1.0400	0.9400	0.9400	-13.761%	130	1,418	-84.043%
2026-07-17	1.1000	1.2300	1.0500	1.0900	-30.128%	78	1,512	-86.239%
2026-07-16	1.3600	1.6000	1.3600	1.5600	+0.645%	74	1,541	-90.385%
2026-07-15	1.5500	1.5500	1.5500	1.5500	+0.649%	5	1,590	-90.323%
2026-07-14	1.5200	1.5400	1.5200	1.5400	+3.356%	11	1,585	-90.260%
2026-07-13	1.5300	1.5600	1.4700	1.4900	-18.579%	14	1,595	-89.933%
2026-07-10	1.8600	1.8800	1.7500	1.8300	+5.780%	59	1,607	-91.803%
2026-07-09	1.5100	1.7500	1.5100	1.7300	+15.333%	36	1,559	-91.329%
2026-07-08	1.6200	1.6500	1.4400	1.5000	-14.286%	35	1,523	-90.000%
2026-07-07	1.9800	1.9800	1.6900	1.7500	-20.455%	48	1,527	-91.429%
2026-07-06	1.4700	2.2000	1.4700	2.2000	+47.651%	198	1,545	-93.182%
2026-07-02	2.3700	2.3700	1.4500	1.4900	-37.917%	536	1,340	-89.933%
2026-07-01	2.5000	2.6400	2.4000	2.4000	+6.667%	168	1,340	-93.750%
2026-06-30	2.0500	2.4000	2.0500	2.2500	+9.756%	140	1,319	-93.333%
2026-06-29	1.6600	2.1100	1.6600	2.0500	+39.456%	120	1,208	-92.683%
2026-06-26	1.2500	1.4700	1.2500	1.4700	+18.548%	101	1,088	-89.796%
2026-06-25	1.3000	1.3000	1.1900	1.2400	-4.615%	40	1,020	-87.903%
2026-06-24	1.4100	1.4100	1.3000	1.3000	-10.959%	16	1,045	-88.462%
2026-06-23	2.0000	2.0000	1.4400	1.4600	-30.476%	230	1,060	-89.726%
2026-06-22	1.8600	2.2600	1.8600	2.1000	+13.514%	97	975	-92.857%
2026-06-18	1.8000	1.9000	1.7800	1.8500	+1.093%	17	878	-91.892%
2026-06-17	1.8300	1.8300	1.8300	1.8300	-19.383%	1	878	-91.803%
2026-06-16	2.2900	2.3100	2.2700	2.2700	-5.809%	8	878	-93.392%
2026-06-15	2.5000	2.5000	2.4100	2.4100	+2.119%	11	853	-93.776%
2026-06-12	2.3500	2.4000	2.2900	2.3600	+6.787%	13	853	-93.644%
2026-06-11	1.7500	2.2100	1.7500	2.2100	+20.765%	113	853	-93.213%
2026-06-10	1.9800	2.0900	1.8000	1.8300	-12.440%	6	951	-91.803%
2026-06-09	2.8000	2.8000	1.8900	2.0900	-16.400%	154	949	-92.823%
2026-06-08	2.4000	2.6000	2.3200	2.5000	+11.111%	57	835	-94.000%
2026-06-05	2.6500	2.6500	2.0000	2.2500	-22.414%	144	787	-93.333%
2026-06-04	2.9400	3.0100	2.8000	2.9000	-9.091%	17	684	-94.828%
2026-06-03	3.1900	3.1900	3.1900	3.1900	+3.909%	1	674	-95.298%
2026-06-02	2.9000	3.2000	2.9000	3.0700	+6.969%	7	674	-95.114%
2026-06-01	3.1700	3.2600	2.8700	2.8700	-28.250%	14	675	-94.774%
2026-05-28	3.9000	4.0000	3.9000	4.0000	+1.781%	4	667	-96.250%
2026-05-27	4.0100	4.0700	3.9000	3.9300	+8.264%	55	663	-96.183%
2026-05-26	3.5600	3.6300	3.3300	3.6300	+7.396%	23	628	-95.868%
2026-05-22	3.2200	3.5500	3.2200	3.3800	+11.921%	36	623	-95.562%
2026-05-21	3.0900	3.0900	3.0200	3.0200	+0.667%	20	597	-95.033%
2026-05-20	2.9300	3.0000	2.7500	3.0000	+14.504%	139	597	-95.000%
2026-05-19	2.8500	2.8500	2.4000	2.6200	-2.239%	196	511	-94.275%
2026-05-18	3.2000	3.2000	2.6800	2.6800	-20.238%	27	511	-94.403%
2026-05-15	3.9000	3.9000	3.3600	3.3600	-22.936%	51	511	-95.536%
2026-05-14	4.3800	4.5800	4.3000	4.3600	-0.909%	5	391	-96.560%
2026-05-13	3.9700	4.6600	3.9700	4.4000	+12.821%	27	390	-96.591%
2026-05-12	4.0600	4.1000	3.5200	3.9000	-12.752%	58	390	-96.154%
2026-05-11	3.2500	4.4800	3.0900	4.4700	+27.350%	122	390	-96.644%
2026-05-08	3.1000	3.6000	3.1000	3.5100	+29.044%	138	245	-95.726%
2026-05-07	2.9900	3.0000	2.7200	2.7200	+9.237%	68	112	-94.485%
2026-05-06	2.4900	2.4900	2.4900	2.4900	+5.508%	1	48	-93.976%
2026-05-01	2.0000	2.4500	2.0000	2.3600	+27.568%	12	57	-93.644%
2026-04-30	1.7700	1.9400	1.6700	1.8500	+5.114%	13	57	-91.892%
2026-04-29	1.7900	1.7900	1.7600	1.7600	-10.204%	6	54	-91.477%
2026-04-28	1.9600	1.9600	1.9600	1.9600	-11.312%	1	59	-92.347%
2026-04-27	2.2100	2.2100	2.2100	2.2100	+18.182%	10	59	-93.213%
2026-04-24	1.8700	1.8700	1.8700	1.8700	-0.532%	10	49	-91.979%
2026-04-23	1.9200	1.9200	1.8800	1.8800	-20.000%	6	39	-92.021%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+1.732%	1	34	-93.617%
2026-04-21	2.4400	2.6500	2.3100	2.3100	-5.714%	6	30	-93.506%
2026-04-20	2.4400	2.4500	2.4400	2.4500	-13.732%	11	30	-93.878%
2026-04-17	2.8500	3.1000	2.6500	2.8400	0.000%	29	20	-94.718%

.dark-mode .yh8NlP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yh8NlP{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20261218C18TSLL Dec 18 2026 18.00 Call (TSLL261218C00018000)option OPRA

TSLL20261218C18
TSLL Dec 18 2026 18.00 Call (TSLL261218C00018000)
option OPRA