Dark

TSLL20270115C10
TSLL Jan 15 2027 10.00 Call (TSLL270115C00010000)
option OPRA

EOD

Aug 13, 2026

1.38+22.124%(+0.25)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1700	1.4400	1.1700	1.3800	+22.124%	273	5,801	0.000%
2026-08-12	1.2800	1.2800	1.0900	1.1300	-12.403%	211	5,782	+22.124%
2026-08-11	1.3300	1.3700	1.2800	1.2900	-0.769%	115	5,648	+6.977%
2026-08-10	1.3400	1.3400	1.2200	1.3000	+1.563%	91	5,604	+6.154%
2026-08-07	1.2300	1.3800	1.1800	1.2800	+14.286%	340	5,590	+7.812%
2026-08-06	1.0900	1.2600	1.0700	1.1200	-8.943%	107	5,639	+23.214%
2026-08-05	1.2600	1.3500	1.1000	1.2300	-8.889%	109	5,554	+12.195%
2026-08-04	1.2500	1.4500	1.1800	1.3500	+11.570%	327	5,558	+2.222%
2026-08-03	1.0000	1.2800	1.0000	1.2100	+17.476%	336	5,334	+14.050%
2026-07-31	1.0000	1.0900	0.8800	1.0300	+4.040%	223	5,210	+33.981%
2026-07-30	0.8300	1.0000	0.8300	0.9900	+22.222%	280	5,181	+39.394%
2026-07-29	1.0000	1.0000	0.7800	0.8100	-13.830%	349	5,025	+70.370%
2026-07-28	0.9500	1.0400	0.8500	0.9400	-5.051%	510	4,925	+46.809%
2026-07-27	1.1600	1.1900	0.9100	0.9900	-10.000%	200	4,847	+39.394%
2026-07-24	1.2600	1.2600	1.0000	1.1000	-12.000%	331	4,766	+25.455%
2026-07-23	1.8400	2.2400	1.1600	1.2500	-58.333%	1,273	4,565	+10.400%
2026-07-22	3.2000	3.2600	3.0000	3.0000	-10.448%	91	3,955	-54.000%
2026-07-21	3.0400	3.3500	3.0000	3.3500	+13.559%	22	3,912	-58.806%
2026-07-20	3.6500	3.6500	2.9000	2.9500	-14.493%	96	3,927	-53.220%
2026-07-17	3.4000	3.5500	3.3000	3.4500	-10.390%	36	3,846	-60.000%
2026-07-16	3.7100	4.0000	3.6500	3.8500	-6.098%	220	3,825	-64.156%
2026-07-15	4.4500	4.4500	3.9000	4.1000	0.000%	38	3,654	-66.341%
2026-07-14	4.2000	4.3400	4.1000	4.1000	+3.797%	8	3,661	-66.341%
2026-07-13	4.1000	4.3000	3.9500	3.9500	-16.842%	36	3,662	-65.063%
2026-07-10	4.5000	4.8300	4.5000	4.7500	+1.064%	24	3,643	-70.947%
2026-07-09	3.9500	4.7000	3.9500	4.7000	+11.905%	124	3,644	-70.638%
2026-07-08	4.3500	4.5500	3.9500	4.2000	-8.696%	143	3,737	-67.143%
2026-07-07	5.1900	5.1900	4.6000	4.6000	-14.815%	106	3,618	-70.000%
2026-07-06	4.1600	5.4000	4.0000	5.4000	+31.707%	111	3,610	-74.444%
2026-07-02	5.7000	5.7000	3.9500	4.1000	-29.310%	1,860	3,418	-66.341%
2026-07-01	5.7500	6.1500	5.7500	5.8000	+0.870%	61	3,418	-76.207%
2026-06-30	5.1000	5.8500	5.1000	5.7500	+10.577%	65	3,449	-76.000%
2026-06-29	4.0000	5.2000	4.0000	5.2000	+40.541%	377	3,479	-73.462%
2026-06-26	3.4500	4.0000	3.4500	3.7000	+7.246%	30	3,795	-62.703%
2026-06-25	3.7000	3.7000	3.4000	3.4500	-4.167%	1,472	3,784	-60.000%
2026-06-24	3.8000	4.0000	3.5000	3.6000	-7.692%	50	2,994	-61.667%
2026-06-23	4.2500	4.2600	3.8000	3.9000	-22.772%	70	2,966	-64.615%
2026-06-22	4.8300	5.3700	4.8300	5.0500	+5.208%	122	2,933	-72.673%
2026-06-18	4.8000	4.8000	4.2200	4.8000	+4.575%	459	2,983	-71.250%
2026-06-17	4.9500	5.0500	3.8500	4.5900	-10.700%	33	2,983	-69.935%
2026-06-16	5.1500	5.4100	5.1000	5.1400	-4.815%	8	2,983	-73.152%
2026-06-15	5.5300	5.6000	5.3700	5.4000	+3.053%	62	3,009	-74.444%
2026-06-12	5.2100	5.2400	4.4500	5.2400	+8.041%	98	3,009	-73.664%
2026-06-11	4.2500	4.9500	4.1000	4.8500	+15.476%	116	3,009	-71.546%
2026-06-10	4.7300	4.7300	4.1500	4.2000	-14.286%	65	2,970	-67.143%
2026-06-09	5.8500	5.9000	4.4500	4.9000	-13.274%	87	2,943	-71.837%
2026-06-08	4.8500	5.6500	4.8500	5.6500	+20.213%	44	2,931	-75.575%
2026-06-05	6.0500	6.0500	4.6500	4.7000	-24.194%	140	2,944	-70.638%
2026-06-04	6.6500	6.6500	6.1400	6.2000	-3.125%	117	2,844	-77.742%
2026-06-03	6.6500	6.9900	6.3500	6.4000	+0.471%	67	2,744	-78.438%
2026-06-02	6.0500	6.4000	6.0500	6.3700	+6.167%	12	2,790	-78.336%
2026-06-01	6.6600	6.6600	6.0000	6.0000	-17.241%	84	2,783	-77.000%
2026-05-29	7.1500	7.3500	6.8500	7.2500	-6.452%	16	2,712	-80.966%
2026-05-28	7.4000	7.8000	7.4000	7.7500	+3.333%	21	2,718	-82.194%
2026-05-27	7.6000	7.6500	7.5000	7.5000	+6.383%	30	2,718	-81.600%
2026-05-26	7.0000	7.2000	6.7500	7.0500	+0.714%	14	2,735	-80.426%
2026-05-22	6.5000	7.0000	6.5000	7.0000	+12.000%	102	2,739	-80.286%
2026-05-21	6.3000	6.3000	6.2500	6.2500	+1.626%	2	2,782	-77.920%
2026-05-20	5.8200	6.1500	5.8000	6.1500	+10.811%	204	2,782	-77.561%
2026-05-19	5.5000	5.5500	5.0900	5.5500	-4.310%	33	2,704	-75.135%
2026-05-18	6.4000	6.4000	5.6500	5.8000	-11.450%	34	2,704	-76.207%
2026-05-15	7.5500	7.5500	6.5500	6.5500	-18.125%	48	2,704	-78.931%
2026-05-14	8.0000	8.5000	8.0000	8.0000	-2.081%	54	2,664	-82.750%
2026-05-13	7.6000	8.6000	7.6000	8.1700	+9.664%	142	2,663	-83.109%
2026-05-12	8.1500	8.2000	6.6500	7.4500	-11.310%	196	2,663	-81.477%
2026-05-11	6.6000	8.4000	6.5000	8.4000	+20.863%	171	2,663	-83.571%
2026-05-08	6.3600	7.1000	6.3600	6.9500	+20.870%	171	2,706	-80.144%
2026-05-07	5.7900	6.3000	5.6500	5.7500	+6.481%	87	2,685	-76.000%
2026-05-06	5.0100	5.5000	4.8500	5.4000	+8.000%	88	2,717	-74.444%
2026-05-05	5.5100	5.5100	4.9000	5.0000	-1.768%	82	2,723	-72.400%
2026-05-04	5.0000	5.2000	4.7500	5.0900	+0.593%	67	2,754	-72.888%
2026-05-01	4.5000	5.3500	4.5000	5.0600	+9.524%	106	2,839	-72.727%
2026-04-30	4.0000	4.6200	4.0000	4.6200	+11.325%	38	2,839	-70.130%
2026-04-29	4.4000	4.4000	4.0900	4.1500	-4.598%	31	2,824	-66.747%
2026-04-28	4.3500	4.6000	4.2500	4.3500	-6.452%	63	2,808	-68.276%
2026-04-27	4.0500	4.6500	3.8500	4.6500	+4.494%	105	2,821	-70.323%
2026-04-24	4.1400	4.6500	4.1400	4.4500	+5.952%	378	2,796	-68.989%
2026-04-23	4.5000	4.8500	4.1000	4.2000	-16.832%	293	2,788	-67.143%
2026-04-22	5.2000	5.2500	5.0000	5.0500	+1.406%	54	2,627	-72.673%
2026-04-21	5.1500	5.1500	4.9400	4.9800	-4.231%	18	2,624	-72.289%
2026-04-20	6.2000	6.2000	5.2000	5.2000	-9.565%	84	2,624	-73.462%
2026-04-17	5.3900	6.2500	5.3900	5.7500	+10.577%	88	2,578	-76.000%
2026-04-16	5.2000	5.3000	4.8400	5.2000	-4.587%	170	2,624	-73.462%
2026-04-15	4.0000	5.4500	4.0000	5.4500	+36.250%	226	2,733	-74.679%
2026-04-14	3.7500	4.1000	3.7000	4.0000	+16.279%	126	2,846	-65.500%
2026-04-13	3.3500	3.6000	3.3500	3.4400	+2.687%	233	2,754	-59.884%
2026-04-10	3.4600	3.4600	3.1500	3.3500	+1.515%	362	2,754	-58.806%
2026-04-09	3.2000	3.4500	2.9300	3.3000	+3.125%	227	2,754	-58.182%
2026-04-08	3.8500	3.8500	3.1500	3.2000	-4.478%	152	2,670	-56.875%
2026-04-07	3.3500	3.3500	3.0000	3.3500	-11.842%	334	2,653	-58.806%
2026-04-06	4.2500	4.2500	3.3500	3.8000	-5.000%	149	2,631	-63.684%
2026-04-02	4.2000	4.4500	3.9000	4.0000	-19.840%	54	2,548	-65.500%
2026-04-01	4.7000	5.0500	4.7000	4.9900	+10.889%	36	2,548	-72.345%
2026-03-31	4.2500	4.6000	4.2000	4.5000	+20.000%	476	2,523	-69.333%
2026-03-30	4.2000	4.3700	3.7400	3.7500	-12.791%	138	2,214	-63.200%
2026-03-27	4.6000	4.7500	4.1000	4.3000	-11.157%	49	2,101	-67.907%
2026-03-26	5.0800	5.2400	4.8400	4.8400	-10.204%	6	2,103	-71.488%
2026-03-25	5.7500	5.8000	5.3800	5.3900	+3.059%	36	2,107	-74.397%
2026-03-24	5.2500	5.6500	5.1000	5.2300	+1.949%	40	2,106	-73.614%
2026-03-23	5.0800	5.3500	4.9500	5.1300	+15.801%	207	2,094	-73.099%
2026-03-20	5.0500	5.0500	4.4000	4.4300	-13.981%	157	2,065	-68.849%
2026-03-19	5.6000	5.6000	5.1500	5.1500	-12.712%	150	2,063	-73.204%
2026-03-18	6.4000	6.4000	5.9000	5.9000	-5.600%	4	1,918	-76.610%
2026-03-17	6.2500	6.2500	6.1500	6.2500	+0.806%	32	1,914	-77.920%
2026-03-16	6.5500	6.5500	6.2000	6.2000	+5.085%	61	1,883	-77.742%
2026-03-13	6.3000	6.6500	5.7000	5.9000	-4.839%	22	1,913	-76.610%
2026-03-12	6.6000	6.8000	6.2000	6.2000	-9.091%	68	1,904	-77.742%
2026-03-11	7.3500	7.3500	6.6000	6.8200	+5.736%	44	1,845	-79.765%
2026-03-10	6.9000	6.9000	6.4500	6.4500	+0.624%	47	1,872	-78.605%
2026-03-09	6.0000	6.4100	5.5900	6.4100	+0.156%	6	1,834	-78.471%
2026-03-06	5.0000	6.6400	5.0000	6.4000	-5.882%	18	1,831	-78.438%
2026-03-04	6.8500	6.9000	6.7500	6.8000	+7.937%	35	1,823	-79.706%
2026-03-03	6.0000	6.4000	6.0000	6.3000	-3.077%	111	1,823	-78.095%
2026-03-02	6.3000	6.7500	6.3000	6.5000	-2.985%	109	1,722	-78.769%
2026-02-27	6.7500	6.7500	6.5000	6.7000	-4.149%	31	1,615	-79.403%
2026-02-26	7.0000	7.0000	6.9900	6.9900	-7.784%	2	1,586	-80.258%
2026-02-25	7.5700	7.6000	7.1500	7.5800	+9.065%	53	1,624	-81.794%
2026-02-24	6.7700	7.0000	6.7700	6.9500	+13.008%	17	1,624	-80.144%
2026-02-23	6.8000	6.8500	6.1500	6.1500	-15.753%	45	1,608	-77.561%
2026-02-20	7.3500	7.3500	7.3000	7.3000	+0.137%	3	1,566	-81.096%
2026-02-19	7.2900	7.2900	7.2900	7.2900	-0.816%	1	1,569	-81.070%
2026-02-18	7.6000	7.6200	7.3500	7.3500	-1.342%	13	1,568	-81.224%
2026-02-17	7.5000	7.5000	7.0000	7.4500	-5.457%	20	1,557	-81.477%
2026-02-13	7.7500	8.3000	7.7500	7.8800	-0.253%	14	1,557	-82.487%
2026-02-12	8.0000	8.0400	7.8000	7.9000	-6.509%	28	1,557	-82.532%
2026-02-11	9.0000	9.0000	8.4000	8.4500	-0.588%	29	1,529	-83.669%
2026-02-10	8.1200	8.5500	8.1200	8.5000	+10.677%	5	1,510	-83.765%
2026-02-06	7.1500	7.8500	7.1500	7.6800	+9.714%	6	1,513	-82.031%
2026-02-05	6.4000	7.0000	6.4000	7.0000	-6.667%	6	1,513	-80.286%
2026-02-04	7.7000	7.7000	7.2000	7.5000	-4.943%	65	1,507	-81.600%
2026-02-03	8.1000	8.1000	7.8900	7.8900	-8.786%	8	1,498	-82.510%
2026-02-02	8.3500	8.7000	8.1500	8.6500	-3.889%	28	1,492	-84.046%
2026-01-30	8.7500	9.6000	8.7500	9.0000	+11.111%	11	1,484	-84.667%
2026-01-29	9.0000	9.0000	7.9000	8.1000	-10.000%	40	1,491	-82.963%
2026-01-28	9.3200	9.3200	9.0000	9.0000	-1.099%	109	1,475	-84.667%
2026-01-27	9.3000	9.3000	9.1000	9.1000	-4.211%	9	1,371	-84.835%
2026-01-26	9.7500	9.7500	9.5000	9.5000	-9.091%	8	1,365	-85.474%
2026-01-23	10.5500	10.5500	10.4500	10.4500	+5.556%	106	1,371	-86.794%
2026-01-22	9.4000	9.9000	9.4000	9.9000	+6.452%	16	1,273	-86.061%
2026-01-21	8.5500	9.4500	8.5500	9.3000	+9.412%	49	1,263	-85.161%
2026-01-20	9.0000	9.0000	8.5000	8.5000	-12.821%	55	1,269	-83.765%
2026-01-16	10.0000	10.0000	9.6000	9.7500	-3.465%	51	1,258	-85.846%
2026-01-15	10.4500	10.5000	9.9600	10.1000	+3.590%	101	1,258	-86.337%
2026-01-14	10.0000	10.1000	9.7500	9.7500	-6.699%	8	1,180	-85.846%
2026-01-13	10.7000	10.8000	10.3500	10.4500	-2.971%	44	1,172	-86.794%
2026-01-12	10.0000	10.9000	10.0000	10.7700	+2.085%	6	1,151	-87.187%
2026-01-09	10.0000	10.5500	10.0000	10.5500	+5.500%	13	1,149	-86.919%
2026-01-08	9.6000	10.0000	9.6000	10.0000	+4.167%	37	1,148	-86.200%
2026-01-07	9.8000	10.0000	9.6000	9.6000	-1.031%	31	1,175	-85.625%
2026-01-06	10.5000	10.5000	9.4000	9.7000	-14.838%	162	1,144	-85.773%
2026-01-05	11.0000	11.3900	10.5000	11.3900	+11.667%	52	962	-87.884%
2026-01-02	11.7500	11.7500	10.0500	10.2000	-7.692%	1,384	962	-86.471%
2025-12-31	11.4500	11.5900	11.0500	11.0500	-3.913%	32	150	-87.511%
2025-12-30	11.5800	11.9000	11.5000	11.5000	-3.361%	31	150	-88.000%
2025-12-29	12.3500	12.5000	11.9000	11.9000	-9.506%	17	141	-88.403%
2025-12-26	13.0000	13.7000	13.0000	13.1500	-2.230%	43	133	-89.506%
2025-12-24	13.4500	13.4500	13.4500	13.4500	-4.270%	1	97	-89.740%
2025-12-23	14.0000	14.0500	13.9800	14.0500	-6.333%	8	97	-90.178%
2025-12-22	14.8000	15.0000	14.8000	15.0000	+4.384%	11	89	-90.800%
2025-12-19	14.3700	14.3700	14.3700	14.3700	+0.139%	3	91	-90.397%
2025-12-18	14.4200	14.4200	14.3500	14.3500	+9.626%	2	91	-90.383%
2025-12-17	13.9000	13.9000	12.8000	13.0900	-8.462%	4	90	-89.458%
2025-12-16	13.9000	14.3000	13.6800	14.3000	+4.000%	14	87	-90.350%
2025-12-15	13.6000	13.7500	13.6000	13.7500	+20.614%	21	82	-89.964%
2025-12-11	11.5000	11.5000	11.3500	11.4000	-54.032%	104	83	-87.895%
2024-12-11	23.2100	24.8000	23.2100	24.8000	+11.611%	224	1,124	-94.435%
2024-12-10	22.1500	23.0500	22.0600	22.2200	+9.189%	11	948	-93.789%
2024-12-09	22.0100	22.0100	17.3000	20.3500	0.000%	25	957	-93.219%
2024-12-06	19.0000	20.3500	17.9800	20.3500	+11.813%	20	961	-93.219%
2024-12-05	18.1500	18.4500	17.5000	18.2000	+14.826%	9	961	-92.418%
2024-12-04	16.3100	16.3100	15.8500	15.8500	+1.929%	16	970	-91.293%
2024-12-03	15.8000	15.8000	15.0000	15.5500	-6.325%	3	965	-91.125%
2024-12-02	16.0000	16.6000	16.0000	16.6000	+13.777%	11	964	-91.687%
2024-11-29	14.5900	14.5900	14.5900	14.5900	+6.808%	2	977	-90.541%
2024-11-27	13.6600	13.6600	13.6600	13.6600	-8.812%	2	978	-89.898%
2024-11-26	14.6200	14.9800	14.6200	14.9800	-0.133%	23	978	-90.788%
2024-11-25	17.1300	17.1300	15.0000	15.0000	-7.236%	515	990	-90.800%
2024-11-22	16.2500	18.0000	16.1700	16.1700	+5.000%	28	1,249	-91.466%
2024-11-21	15.5000	15.5000	15.2000	15.4000	-0.324%	5	1,253	-91.039%
2024-11-20	15.6000	15.8400	14.6800	15.4500	-1.592%	37	1,253	-91.068%
2024-11-19	16.0300	16.0300	15.6000	15.7000	+6.081%	65	1,258	-91.210%
2024-11-18	13.9100	14.8000	13.9100	14.8000	+9.225%	3	1,211	-90.676%
2024-11-15	12.2700	13.5500	11.9000	13.5500	+10.975%	26	1,212	-89.815%
2024-11-14	13.0000	13.9500	11.5000	12.2100	-12.786%	40	1,207	-88.698%
2024-11-13	13.8000	14.2000	13.8000	14.0000	+5.581%	10	1,195	-90.143%
2024-11-12	16.1000	16.1000	13.2600	13.2600	-18.148%	71	1,194	-89.593%
2024-11-11	15.4500	17.0200	14.8500	16.2000	+23.007%	535	1,129	-91.481%
2024-11-08	11.4600	14.0500	11.4600	13.1700	+21.719%	116	942	-89.522%
2024-11-07	10.2000	10.8200	10.2000	10.8200	+7.662%	17	970	-87.246%
2024-11-06	9.3500	10.0500	9.0500	10.0500	+58.268%	144	981	-86.269%
2024-11-04	6.5200	6.6500	6.0000	6.3500	-8.633%	25	1,023	-78.268%
2024-11-01	6.9500	6.9500	6.9100	6.9500	-0.714%	104	1,019	-80.144%
2024-10-31	7.2500	7.2500	6.9100	7.0000	-7.407%	6	971	-80.286%
2024-10-30	7.5600	7.5600	7.5600	7.5600	+2.717%	2	967	-81.746%
2024-10-29	7.5000	7.8500	7.3600	7.3600	-9.693%	57	969	-81.250%
2024-10-28	8.6400	8.8000	8.1500	8.1500	-4.678%	25	1,022	-83.067%
2024-10-25	7.7000	8.6000	7.7000	8.5500	+8.228%	62	1,047	-83.860%
2024-10-24	6.7100	7.9000	6.4500	7.9000	+68.085%	140	1,062	-82.532%
2024-10-23	5.0000	5.0000	4.5900	4.7000	-6.000%	20	1,175	-70.638%
2024-10-22	4.9200	5.0000	4.9200	5.0000	-2.153%	7	1,162	-72.400%
2024-10-21	5.0500	5.1100	4.9000	5.1100	-1.731%	127	1,159	-72.994%
2024-10-18	5.1700	5.3100	5.1500	5.2000	-1.887%	80	1,099	-73.462%
2024-10-17	5.2500	5.3000	5.1500	5.3000	+0.952%	143	1,113	-73.962%
2024-10-16	5.3500	5.4000	5.1600	5.2500	-0.943%	11	1,052	-73.714%
2024-10-15	5.5700	5.6500	5.0500	5.3000	0.000%	61	1,051	-73.962%
2024-10-14	5.3000	5.4000	5.0000	5.3000	+2.913%	66	1,010	-73.962%
2024-10-11	5.2000	5.8000	4.7000	5.1500	-28.966%	568	962	-73.204%
2024-10-10	6.4000	7.2500	6.4000	7.2500	+1.399%	3	693	-80.966%
2024-10-09	7.3200	7.3200	7.1500	7.1500	-3.378%	5	691	-80.699%
2024-10-08	7.3000	7.5400	7.0700	7.4000	+4.965%	33	692	-81.351%
2024-10-07	7.8700	7.8700	6.9200	7.0500	-9.499%	18	668	-80.426%
2024-10-04	7.7500	7.7900	7.7500	7.7900	+10.184%	22	651	-82.285%
2024-10-03	9.5500	9.5500	6.6000	7.0700	-8.892%	97	641	-80.481%
2024-10-02	8.1000	9.0000	7.7600	7.7600	-7.619%	20	545	-82.216%
2024-10-01	8.4000	8.4000	8.4000	8.4000	-1.754%	1	525	-83.571%
2024-09-27	8.5500	8.5500	8.5500	8.5500	+3.636%	4	524	-83.860%
2024-09-26	8.5700	8.5700	8.0800	8.2500	+1.852%	10	526	-83.273%
2024-09-24	8.0800	8.8500	8.0800	8.1000	-5.923%	4	520	-82.963%
2024-09-23	7.2000	8.6100	7.2000	8.6100	+18.923%	9	516	-83.972%
2024-09-19	6.2800	8.3000	6.2000	7.2400	+27.465%	280	520	-80.939%
2024-09-18	6.1300	7.2200	5.1000	5.6800	+2.527%	240	240	-75.704%
2024-09-16	5.5400	5.5400	5.5400	5.5400	0.000%	1	1	-75.090%

.dark-mode .bL98SZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bL98SZ{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C10TSLL Jan 15 2027 10.00 Call (TSLL270115C00010000)option OPRA

TSLL20270115C10
TSLL Jan 15 2027 10.00 Call (TSLL270115C00010000)
option OPRA