Dark

TSLL20270115C11
TSLL Jan 15 2027 11.00 Call (TSLL270115C00011000)
option OPRA

EOD

Aug 13, 2026

1.15+35.294%(+0.30)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9600	1.1700	0.9600	1.1500	+35.294%	228	2,775	0.000%
2026-08-12	1.0000	1.0000	0.8500	0.8500	-20.561%	55	2,647	+35.294%
2026-08-11	1.1500	1.1500	1.0600	1.0700	0.000%	28	2,651	+7.477%
2026-08-10	1.0600	1.1200	1.0400	1.0700	-3.604%	18	2,629	+7.477%
2026-08-07	1.0400	1.2100	1.0400	1.1100	+23.333%	159	2,630	+3.604%
2026-08-06	0.9200	0.9200	0.9000	0.9000	-5.263%	3	2,623	+27.778%
2026-08-05	1.0700	1.0700	0.9500	0.9500	-17.391%	25	2,621	+21.053%
2026-08-04	1.1600	1.1600	1.0400	1.1500	+9.524%	48	2,606	0.000%
2026-08-03	0.9000	1.1200	0.9000	1.0500	+16.667%	76	2,582	+9.524%
2026-07-31	0.8900	0.9000	0.7500	0.9000	+23.288%	137	2,538	+27.778%
2026-07-30	0.9500	0.9500	0.7300	0.7300	0.000%	31	2,525	+57.534%
2026-07-29	0.8000	0.8000	0.6600	0.7300	-8.750%	32	2,523	+57.534%
2026-07-28	0.7500	0.8400	0.7200	0.8000	-4.762%	59	2,500	+43.750%
2026-07-27	0.9000	0.9800	0.8000	0.8400	-16.000%	245	2,469	+36.905%
2026-07-24	1.0400	1.0400	0.7500	1.0000	-11.504%	173	2,434	+15.000%
2026-07-23	1.9600	1.9600	0.9800	1.1300	-57.678%	546	2,321	+1.770%
2026-07-22	2.7700	2.8500	2.6500	2.6700	-6.316%	70	1,949	-56.929%
2026-07-21	2.5500	3.0000	2.5500	2.8500	+11.765%	53	1,979	-59.649%
2026-07-20	3.0500	3.0500	2.5000	2.5500	-15.000%	240	1,983	-54.902%
2026-07-17	3.0000	3.1100	2.9000	3.0000	-9.091%	76	1,864	-61.667%
2026-07-16	3.4000	3.4000	3.2000	3.3000	-2.941%	19	1,801	-65.152%
2026-07-15	4.0000	4.0000	3.4000	3.4000	-6.849%	7	1,785	-66.176%
2026-07-14	3.7200	3.8500	3.6000	3.6500	+1.389%	14	1,784	-68.493%
2026-07-13	3.7000	3.8000	3.5500	3.6000	-12.195%	28	1,778	-68.056%
2026-07-10	4.2000	4.2000	4.1000	4.1000	-2.381%	2	1,750	-71.951%
2026-07-09	3.6000	4.2000	3.6000	4.2000	+15.068%	103	1,751	-72.619%
2026-07-08	3.6000	3.6500	3.5000	3.6500	-8.750%	34	1,850	-68.493%
2026-07-07	4.7800	4.7800	4.0000	4.0000	-17.526%	18	1,825	-71.250%
2026-07-06	4.3000	4.8500	4.3000	4.8500	+31.081%	17	1,812	-76.289%
2026-07-02	4.6200	4.9000	3.5500	3.7000	-31.481%	47	1,785	-68.919%
2026-07-01	5.4000	5.5500	5.3500	5.4000	+2.857%	21	1,785	-78.704%
2026-06-30	4.6500	5.2500	4.5500	5.2500	+12.179%	71	1,768	-78.095%
2026-06-29	3.7900	4.7000	3.7500	4.6800	+37.647%	74	1,772	-75.427%
2026-06-26	2.9500	3.5500	2.9500	3.4000	+11.475%	49	1,793	-66.176%
2026-06-25	3.2000	3.3000	3.0500	3.0500	-3.175%	124	1,806	-62.295%
2026-06-24	3.4000	3.4500	3.1000	3.1500	-8.430%	28	1,682	-63.492%
2026-06-23	3.8000	3.8500	3.3700	3.4400	-23.556%	50	1,663	-66.570%
2026-06-22	4.9000	4.9000	4.5000	4.5000	+12.500%	15	1,647	-74.444%
2026-06-18	3.8500	4.0000	3.8000	4.0000	-9.910%	12	1,630	-71.250%
2026-06-17	4.4500	4.5500	4.4000	4.4400	-11.200%	15	1,630	-74.099%
2026-06-15	5.2500	5.2500	4.9500	5.0000	+6.383%	22	1,630	-77.000%
2026-06-12	4.5000	4.7500	4.0000	4.7000	+17.500%	30	1,630	-75.532%
2026-06-11	4.0000	4.0000	3.8500	4.0000	+5.263%	8	1,630	-71.250%
2026-06-10	4.3000	4.3000	3.8000	3.8000	-10.588%	25	1,629	-69.737%
2026-06-09	5.1000	5.1000	3.9000	4.2500	-18.582%	58	1,612	-72.941%
2026-06-08	4.5900	5.2200	4.5900	5.2200	+23.404%	14	1,597	-77.969%
2026-06-05	5.0000	5.0000	4.1500	4.2300	-25.133%	46	1,600	-72.813%
2026-06-04	5.9400	5.9400	5.6400	5.6500	0.000%	4	1,565	-79.646%
2026-06-03	6.2500	6.2500	5.6500	5.6500	-3.087%	3	1,563	-79.646%
2026-06-02	5.6000	5.8300	5.4500	5.8300	+5.045%	12	1,565	-80.274%
2026-06-01	6.0000	6.0000	5.5500	5.5500	-18.860%	7	1,563	-79.279%
2026-05-29	6.8400	6.8400	6.8400	6.8400	-2.979%	20	1,564	-83.187%
2026-05-28	7.0000	7.0500	7.0000	7.0500	+0.714%	6	1,564	-83.688%
2026-05-27	7.0500	7.1500	6.9600	7.0000	+7.692%	12	1,565	-83.571%
2026-05-26	6.5000	6.5000	6.2500	6.5000	+4.000%	51	1,566	-82.308%
2026-05-22	6.3000	6.3000	6.2500	6.2500	+6.838%	9	1,596	-81.600%
2026-05-21	6.0000	6.1800	5.8500	5.8500	+6.364%	10	1,594	-80.342%
2026-05-20	5.3500	5.5000	5.3500	5.5000	+10.000%	7	1,594	-79.091%
2026-05-19	5.0000	5.2500	4.6500	5.0000	-5.482%	83	1,601	-77.000%
2026-05-18	6.0000	6.0000	5.2900	5.2900	-13.984%	53	1,601	-78.261%
2026-05-15	6.8000	6.8000	6.1500	6.1500	-18.543%	74	1,601	-81.301%
2026-05-14	7.7500	8.0000	7.4500	7.5500	-5.031%	43	1,615	-84.768%
2026-05-13	7.0000	8.0000	6.5500	7.9500	+16.912%	50	1,630	-85.535%
2026-05-12	7.5000	7.5000	6.3900	6.8000	-9.695%	45	1,630	-83.088%
2026-05-11	6.0500	7.8000	6.0400	7.5300	+19.904%	88	1,630	-84.728%
2026-05-08	6.0000	6.6000	6.0000	6.2800	+18.491%	117	1,644	-81.688%
2026-05-07	5.5000	5.6500	5.3000	5.3000	+7.071%	86	1,622	-78.302%
2026-05-06	4.5500	5.0000	4.5000	4.9500	+7.609%	209	1,582	-76.768%
2026-05-05	5.0000	5.0000	4.5500	4.6000	-0.648%	121	1,598	-75.000%
2026-05-04	4.5000	4.6500	4.3800	4.6300	-4.536%	37	1,591	-75.162%
2026-05-01	4.2500	4.8500	4.2500	4.8500	+16.029%	51	1,581	-76.289%
2026-04-30	3.6700	4.2000	3.5400	4.1800	+14.521%	26	1,581	-72.488%
2026-04-29	4.0500	4.0500	3.6500	3.6500	-7.595%	12	1,583	-68.493%
2026-04-28	4.0000	4.0300	3.9500	3.9500	-3.659%	10	1,575	-70.886%
2026-04-27	3.5800	4.1000	3.4600	4.1000	+3.015%	142	1,569	-71.951%
2026-04-24	3.8000	4.2000	3.8000	3.9800	+3.377%	144	1,547	-71.106%
2026-04-23	4.1000	4.1000	3.6800	3.8500	-17.204%	177	1,469	-70.130%
2026-04-22	4.7000	4.8000	4.5500	4.6500	+3.333%	81	1,323	-75.269%
2026-04-21	4.7000	4.8000	4.4600	4.5000	-6.250%	82	1,234	-74.444%
2026-04-20	5.3500	5.4000	4.7500	4.8000	-9.434%	57	1,234	-76.042%
2026-04-17	5.0000	5.7000	5.0000	5.3000	+13.978%	77	1,199	-78.302%
2026-04-16	4.6500	4.8000	4.4300	4.6500	-6.061%	178	1,161	-75.269%
2026-04-15	3.5300	5.0000	3.5300	4.9500	+37.500%	268	1,038	-76.768%
2026-04-14	3.3500	3.7500	3.3500	3.6000	+18.033%	250	1,039	-68.056%
2026-04-13	3.0000	3.2500	3.0000	3.0500	+1.667%	145	751	-62.295%
2026-04-10	3.0500	3.0500	2.8500	3.0000	+1.695%	107	751	-61.667%
2026-04-09	2.8800	3.0500	2.7200	2.9500	+1.724%	222	751	-61.017%
2026-04-08	3.6500	3.6500	2.8000	2.9000	-3.333%	142	818	-60.345%
2026-04-07	2.9600	3.1000	2.5800	3.0000	-6.542%	208	789	-61.667%
2026-04-06	3.7500	3.8000	3.0000	3.2100	-10.833%	288	660	-64.174%
2026-04-02	3.9000	4.0000	3.5200	3.6000	-18.182%	89	369	-68.056%
2026-04-01	4.3000	4.5000	4.2500	4.4000	+7.317%	15	369	-73.864%
2026-03-31	3.7000	4.1000	3.7000	4.1000	+17.143%	30	368	-71.951%
2026-03-30	3.8500	3.9200	3.4000	3.5000	-10.256%	44	386	-67.143%
2026-03-27	4.4500	4.4500	3.8000	3.9000	-11.565%	63	361	-70.513%
2026-03-26	4.6800	4.7000	4.4100	4.4100	-10.548%	8	314	-73.923%
2026-03-25	5.2500	5.2500	4.9300	4.9300	+0.612%	24	306	-76.673%
2026-03-24	4.9600	4.9900	4.7500	4.9000	+6.061%	8	310	-76.531%
2026-03-23	4.5000	4.8000	4.5000	4.6200	+12.683%	12	304	-75.108%
2026-03-20	4.5000	4.5000	4.0500	4.1000	-13.684%	20	310	-71.951%
2026-03-19	5.0000	5.0000	4.7500	4.7500	-13.636%	16	298	-75.789%
2026-03-18	5.4800	5.5000	5.4800	5.5000	-5.172%	3	282	-79.091%
2026-03-17	5.8000	5.8000	5.8000	5.8000	+0.870%	1	279	-80.172%
2026-03-16	5.9500	5.9500	5.7500	5.7500	-1.709%	10	278	-80.000%
2026-03-12	5.8000	6.0500	5.8000	5.8500	-7.874%	11	268	-80.342%
2026-03-11	6.5000	6.7000	6.3500	6.3500	+2.419%	7	258	-81.890%
2026-03-10	6.1000	6.2000	6.1000	6.2000	+16.981%	6	259	-81.452%
2026-03-09	5.6000	5.6000	5.3000	5.3000	-9.710%	7	265	-78.302%
2026-03-06	5.8000	5.8800	5.8000	5.8700	-9.692%	9	263	-80.409%
2026-03-04	5.9000	6.5000	5.9000	6.5000	+20.370%	22	254	-82.308%
2026-03-03	5.6500	5.6500	5.3500	5.4000	-11.475%	6	276	-78.704%
2026-03-02	6.0000	6.1500	6.0000	6.1000	+1.667%	8	276	-81.148%
2026-02-27	6.3000	6.3000	6.0000	6.0000	-6.977%	12	270	-80.833%
2026-02-26	7.0000	7.0000	6.3300	6.4500	-9.155%	18	258	-82.171%
2026-02-25	7.1000	7.1000	7.0000	7.1000	+11.811%	9	267	-83.803%
2026-02-24	6.4000	6.5600	6.3200	6.3500	+7.627%	12	267	-81.890%
2026-02-23	6.5000	6.5000	5.9000	5.9000	-14.493%	22	276	-80.508%
2026-02-20	6.7000	6.9000	6.7000	6.9000	+6.154%	7	255	-83.333%
2026-02-19	6.5000	6.5000	6.5000	6.5000	-5.797%	2	262	-82.308%
2026-02-18	7.3000	7.3000	6.9000	6.9000	+4.545%	5	260	-83.333%
2026-02-17	6.8000	6.8000	6.5000	6.6000	-12.000%	14	262	-82.576%
2026-02-13	7.4000	7.6000	7.0000	7.5000	+3.448%	9	248	-84.667%
2026-02-12	8.2500	8.2500	7.2500	7.2500	-10.050%	11	248	-84.138%
2026-02-11	8.3500	8.5000	7.6000	8.0600	+3.333%	34	247	-85.732%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+4.000%	2	254	-85.256%
2026-02-09	7.4500	7.5000	7.4500	7.5000	+4.895%	3	254	-84.667%
2026-02-06	7.0000	7.2000	6.8000	7.1500	+8.333%	30	257	-83.916%
2026-02-05	6.5000	6.6000	6.0000	6.6000	-3.650%	9	249	-82.576%
2026-02-04	7.5000	7.6300	6.8500	6.8500	-11.039%	25	240	-83.212%
2026-02-03	8.0000	8.0000	7.6000	7.7000	+0.130%	9	215	-85.065%
2026-02-02	7.7500	7.7500	7.6000	7.6900	-11.098%	7	210	-85.046%
2026-01-30	8.3000	8.7000	8.3000	8.6500	+9.494%	7	204	-86.705%
2026-01-29	8.4000	8.4000	7.7500	7.9000	-7.059%	25	209	-85.443%
2026-01-28	9.0000	9.0000	8.5000	8.5000	-3.409%	6	189	-86.471%
2026-01-27	8.8000	8.9000	8.6000	8.8000	-1.895%	16	185	-86.932%
2026-01-26	9.2500	9.2500	8.9700	8.9700	-8.469%	14	175	-87.179%
2026-01-23	10.0000	10.2500	9.7000	9.8000	+5.946%	18	169	-88.265%
2026-01-22	8.8000	9.2500	8.8000	9.2500	+3.933%	10	179	-87.568%
2026-01-21	8.0900	8.9000	8.0000	8.9000	+7.879%	10	187	-87.079%
2026-01-20	8.7500	8.7500	8.2500	8.2500	-11.290%	23	191	-86.061%
2026-01-14	9.3000	9.3000	9.3000	9.3000	-1.064%	1	188	-87.634%
2026-01-12	9.4000	9.4000	9.4000	9.4000	+4.444%	1	188	-87.766%
2026-01-08	8.8000	9.0000	8.8000	9.0000	-3.226%	2	187	-87.222%
2026-01-07	9.5000	9.5000	9.3000	9.3000	+3.911%	2	185	-87.634%
2026-01-06	9.7000	9.7500	8.9000	8.9500	-8.673%	89	185	-87.151%
2026-01-02	9.7700	9.8000	9.7700	9.8000	-10.909%	6	121	-88.265%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-7.173%	1	121	-89.545%
2025-12-29	11.8500	11.8500	11.8500	11.8500	-7.422%	2	120	-90.295%
2025-12-26	12.8000	12.8000	12.8000	12.8000	-1.538%	1	120	-91.016%
2025-12-24	13.0000	13.0000	13.0000	13.0000	-5.797%	6	114	-91.154%
2025-12-22	14.2900	14.2900	13.8000	13.8000	+7.813%	15	119	-91.667%
2025-12-19	13.9500	13.9500	12.8000	12.8000	-2.290%	14	119	-91.016%
2025-12-18	13.1500	13.1500	13.1000	13.1000	+1.946%	3	108	-91.221%
2025-12-17	14.0000	14.1000	12.8500	12.8500	-6.341%	16	107	-91.051%
2025-12-16	13.1500	13.7200	13.1500	13.7200	+6.770%	5	93	-91.618%
2025-12-15	13.5000	13.5000	12.8500	12.8500	+11.739%	161	91	-91.051%
2025-12-12	10.5400	11.5000	10.5400	11.5000	-36.111%	20	10	-90.000%
2024-12-06	18.0000	18.0000	18.0000	18.0000	-2.067%	16	249	-93.611%
2024-12-05	18.3800	18.3800	18.3800	18.3800	+17.444%	10	249	-93.743%
2024-12-03	15.6500	15.6500	15.6500	15.6500	-2.188%	2	249	-92.652%
2024-12-02	16.1000	16.2500	16.0000	16.0000	+11.111%	25	251	-92.813%
2024-11-29	13.9400	14.4000	13.9400	14.4000	+6.667%	4	266	-92.014%
2024-11-27	13.5000	13.5000	13.5000	13.5000	-10.000%	10	278	-91.481%
2024-11-25	15.0000	15.0000	15.0000	15.0000	+0.402%	2	278	-92.333%
2024-11-22	14.9400	14.9400	14.9400	14.9400	-2.987%	4	280	-92.303%
2024-11-19	15.4000	15.4000	15.4000	15.4000	+1.987%	1	279	-92.532%
2024-11-18	15.1000	15.1000	15.1000	15.1000	+9.341%	30	279	-92.384%
2024-11-13	14.8000	14.8000	13.8100	13.8100	-1.357%	7	279	-91.673%
2024-11-12	15.2800	15.2800	14.0000	14.0000	-13.151%	4	279	-91.786%
2024-11-11	15.0000	16.1200	15.0000	16.1200	+20.299%	16	278	-92.866%
2024-11-08	11.0000	13.4000	11.0000	13.4000	+28.107%	60	278	-91.418%
2024-11-07	10.6000	10.6000	10.2900	10.4600	+7.835%	27	268	-89.006%
2024-11-06	9.4500	9.7000	8.7000	9.7000	+56.452%	25	266	-88.144%
2024-11-04	6.5000	6.7000	6.2000	6.2000	-15.068%	17	264	-81.452%
2024-10-31	7.2000	7.3000	7.2000	7.3000	-3.947%	11	263	-84.247%
2024-10-30	7.6000	7.6000	7.6000	7.6000	-11.731%	1	274	-84.868%
2024-10-28	8.0000	8.6100	8.0000	8.6100	+3.735%	7	274	-86.643%
2024-10-25	8.0000	8.3900	7.5000	8.3000	+13.388%	130	281	-86.145%
2024-10-24	6.7300	7.4500	6.0000	7.3200	+62.667%	48	334	-84.290%
2024-10-23	4.5000	4.5000	4.5000	4.5000	-3.640%	2	352	-74.444%
2024-10-22	4.4000	5.5500	4.4000	4.6700	-37.315%	34	352	-75.375%
2024-10-21	4.8000	7.4500	4.8000	7.4500	+49.000%	12	355	-84.564%
2024-10-18	5.0000	5.1500	5.0000	5.0000	+1.010%	38	353	-77.000%
2024-10-17	5.0000	5.0000	4.9500	4.9500	-3.883%	20	370	-76.768%
2024-10-16	5.1500	5.1500	5.1500	5.1500	+0.980%	1	360	-77.670%
2024-10-15	5.3500	5.4500	4.5400	5.1000	+2.000%	7	359	-77.451%
2024-10-14	5.2000	5.2500	4.7500	5.0000	0.000%	18	355	-77.000%
2024-10-11	5.2500	5.2500	4.6000	5.0000	-24.242%	50	353	-77.000%
2024-10-10	6.3500	7.5000	6.3500	6.6000	-7.173%	14	357	-82.576%
2024-10-08	6.6000	7.1100	6.6000	7.1100	+3.796%	5	359	-83.826%
2024-10-07	7.0600	7.3500	6.8500	6.8500	-9.868%	50	358	-83.212%
2024-10-04	7.2800	7.6000	7.1000	7.6000	+11.765%	218	320	-84.868%
2024-10-03	7.4000	8.0000	6.6000	6.8000	-10.526%	127	302	-83.088%
2024-10-02	7.4200	8.2000	5.5000	7.6000	-8.434%	197	302	-84.868%
2024-10-01	8.3000	8.3000	8.3000	8.3000	0.000%	1	107	-86.145%
2024-09-30	8.3000	8.3000	8.3000	8.3000	+10.963%	4	108	-86.145%
2024-09-26	7.4800	7.4800	7.4800	7.4800	-3.856%	1	108	-84.626%
2024-09-24	8.0000	8.5800	7.7800	7.7800	+1.039%	85	107	-85.219%
2024-09-23	7.7500	7.7500	5.1000	7.7000	+13.569%	24	22	-85.065%
2024-09-19	6.2700	6.7800	6.2700	6.7800	+14.915%	6	18	-83.038%
2024-09-18	5.4600	5.9100	5.4600	5.9000	0.000%	12	12	-80.508%

.dark-mode .X2lhQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2lhQr{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C11TSLL Jan 15 2027 11.00 Call (TSLL270115C00011000)option OPRA

TSLL20270115C11
TSLL Jan 15 2027 11.00 Call (TSLL270115C00011000)
option OPRA