Dark

TSLL20270115C12
TSLL Jan 15 2027 12.00 Call (TSLL270115C00012000)
option OPRA

EOD

Sep 29, 2026

0.6600-16.456%(-0.1300)465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8400	0.8400	0.6600	0.6600	-16.456%	465	5,733	0.000%
2026-09-28	1.0200	1.0200	0.7000	0.7900	-26.168%	277	5,980	-16.456%
2026-09-25	1.4000	1.4000	1.0200	1.0700	-15.748%	291	6,058	-38.318%
2026-09-24	1.3000	1.3500	1.2700	1.2700	-15.333%	160	6,054	-48.031%
2026-09-23	1.2900	1.5000	1.2300	1.5000	+19.048%	29	5,908	-56.000%
2026-09-22	1.3200	1.3200	1.2500	1.2600	+3.279%	108	5,915	-47.619%
2026-09-21	1.1800	1.3300	1.1600	1.2200	+14.019%	366	5,850	-45.902%
2026-09-18	1.1000	1.2000	1.0000	1.0700	0.000%	126	5,579	-38.318%
2026-09-17	1.2400	1.2600	1.0700	1.0700	+5.941%	80	5,566	-38.318%
2026-09-16	1.0500	1.0900	0.9800	1.0100	+10.989%	13	5,530	-34.653%
2026-09-15	0.9800	1.0500	0.9100	0.9100	-9.000%	58	5,538	-27.473%
2026-09-14	1.1800	1.1800	0.9900	1.0000	-13.043%	62	5,553	-34.000%
2026-09-11	1.1300	1.2000	1.0800	1.1500	0.000%	62	5,547	-42.609%
2026-09-10	1.1000	1.2800	1.0800	1.1500	-12.214%	300	5,548	-42.609%
2026-09-09	1.4500	1.4500	1.2700	1.3100	+2.344%	446	5,398	-49.618%
2026-09-08	1.0700	1.3300	1.0600	1.2800	+29.293%	120	5,505	-48.438%
2026-09-04	1.2000	1.2500	0.9100	0.9900	-36.129%	744	5,058	-33.333%
2026-09-03	1.4400	1.8000	1.4400	1.5500	+38.393%	745	5,058	-57.419%
2026-09-02	1.0300	1.1500	0.9900	1.1200	+15.464%	113	5,158	-41.071%
2026-09-01	1.4000	1.4000	0.9700	0.9700	-29.710%	121	5,151	-31.959%
2026-08-31	1.0000	1.4200	1.0000	1.3800	+38.000%	250	5,088	-52.174%
2026-08-28	1.1600	1.1600	0.9300	1.0000	-12.281%	161	5,102	-34.000%
2026-08-27	1.0800	1.1700	1.0800	1.1400	+14.000%	44	5,082	-42.105%
2026-08-26	1.1200	1.1200	0.9600	1.0000	-14.530%	33	5,081	-34.000%
2026-08-25	1.0500	1.1700	1.0500	1.1700	+18.182%	4	5,069	-43.590%
2026-08-24	1.1900	1.2900	0.8500	0.9900	-30.769%	347	5,069	-33.333%
2026-08-21	1.2000	1.5000	1.2000	1.4300	+41.584%	355	5,067	-53.846%
2026-08-20	1.0900	1.1000	0.8700	1.0100	-15.833%	17	5,116	-34.653%
2026-08-19	0.9400	1.2000	0.9100	1.2000	+30.435%	466	5,115	-45.000%
2026-08-18	0.8300	0.9700	0.8300	0.9200	-1.075%	309	5,766	-28.261%
2026-08-17	1.0000	1.0300	0.9300	0.9300	-8.824%	314	5,458	-29.032%
2026-08-14	1.0000	1.2200	0.9200	1.0200	+5.155%	441	5,251	-35.294%
2026-08-13	0.8300	0.9900	0.8200	0.9700	+29.333%	299	4,914	-31.959%
2026-08-12	0.9500	0.9500	0.7300	0.7500	-18.478%	68	4,805	-12.000%
2026-08-11	0.9200	1.0000	0.8900	0.9200	+4.545%	71	4,820	-28.261%
2026-08-10	0.9100	0.9300	0.8500	0.8800	-2.222%	9	4,792	-25.000%
2026-08-07	0.8200	0.9600	0.8200	0.9000	+9.756%	109	4,789	-26.667%
2026-08-06	0.7700	0.8200	0.7700	0.8200	-2.381%	22	4,786	-19.512%
2026-08-05	0.8600	0.9200	0.8100	0.8400	-12.500%	34	4,784	-21.429%
2026-08-04	0.8600	0.9800	0.8400	0.9600	+5.495%	34	4,776	-31.250%
2026-08-03	0.8000	0.9400	0.7600	0.9100	+28.169%	64	4,784	-27.473%
2026-07-31	0.7200	0.7200	0.6600	0.7100	+7.576%	152	4,741	-7.042%
2026-07-30	0.6800	0.7300	0.6200	0.6600	+13.793%	264	4,651	0.000%
2026-07-29	0.6500	0.7000	0.5500	0.5800	-13.433%	594	4,433	+13.793%
2026-07-28	0.6400	0.7000	0.6100	0.6700	-5.634%	108	4,384	-1.493%
2026-07-27	0.7900	0.7900	0.6500	0.7100	-11.250%	176	4,305	-7.042%
2026-07-24	0.9300	0.9300	0.7100	0.8000	-11.111%	829	4,221	-17.500%
2026-07-23	1.4000	1.4000	0.8200	0.9000	-60.352%	1,716	4,560	-26.667%
2026-07-22	2.4300	2.5500	2.2700	2.2700	-7.347%	47	3,490	-70.925%
2026-07-21	2.3500	2.6400	2.3000	2.4500	+11.364%	102	3,466	-73.061%
2026-07-20	2.6300	2.6300	2.1800	2.2000	-15.385%	275	3,443	-70.000%
2026-07-17	2.6700	2.8000	2.5400	2.6000	-10.345%	241	3,209	-74.615%
2026-07-16	2.9000	3.1500	2.8500	2.9000	-7.937%	294	3,054	-77.241%
2026-07-15	3.4500	3.5000	3.0000	3.1500	-2.477%	54	2,973	-79.048%
2026-07-14	3.2500	3.4000	3.2000	3.2300	+4.194%	21	2,966	-79.567%
2026-07-13	3.2000	3.3100	3.1000	3.1000	-16.216%	215	2,952	-78.710%
2026-07-10	3.9100	3.9100	3.7000	3.7000	-1.333%	136	2,746	-82.162%
2026-07-09	3.2000	3.7500	3.2000	3.7500	+17.188%	59	2,860	-82.400%
2026-07-08	3.5000	3.5000	3.2000	3.2000	-12.329%	141	2,850	-79.375%
2026-07-07	4.1000	4.1000	3.6500	3.6500	-14.118%	25	2,761	-81.918%
2026-07-06	3.2000	4.2600	3.2000	4.2500	+32.813%	170	2,740	-84.471%
2026-07-02	4.3000	4.3000	3.1500	3.2000	-33.333%	121	2,757	-79.375%
2026-07-01	4.6500	5.1000	4.6500	4.8000	+4.348%	41	2,757	-86.250%
2026-06-30	4.2000	4.7500	4.2000	4.6000	+9.524%	18	2,747	-85.652%
2026-06-29	3.2500	4.2000	3.0000	4.2000	+44.828%	666	2,759	-84.286%
2026-06-26	2.7000	3.2000	2.6800	2.9000	+1.399%	62	2,735	-77.241%
2026-06-25	3.0000	3.0000	2.6800	2.8600	+4.000%	224	2,774	-76.923%
2026-06-24	3.1000	3.1000	2.7500	2.7500	-14.063%	87	2,700	-76.000%
2026-06-23	3.5000	3.5000	3.0000	3.2000	-22.892%	290	2,649	-79.375%
2026-06-22	4.4100	4.4500	4.1500	4.1500	+12.162%	68	2,473	-84.096%
2026-06-18	3.9000	3.9000	3.4000	3.7000	-2.116%	83	2,466	-82.162%
2026-06-17	4.0000	4.2000	3.7500	3.7800	-10.849%	38	2,466	-82.540%
2026-06-16	3.9100	4.2400	3.9100	4.2400	-4.933%	35	2,466	-84.434%
2026-06-15	4.4000	4.7000	4.4000	4.4600	+4.206%	6	2,500	-85.202%
2026-06-12	4.0500	4.4000	3.8500	4.2800	+9.744%	35	2,500	-84.579%
2026-06-11	3.5000	3.9000	3.5000	3.9000	+15.385%	77	2,500	-83.077%
2026-06-10	4.0600	4.0600	3.3500	3.3800	-15.500%	104	2,524	-80.473%
2026-06-09	4.7300	4.7300	3.6000	4.0000	-11.700%	119	2,463	-83.500%
2026-06-08	4.1500	4.5300	4.1500	4.5300	+13.250%	4	2,435	-85.430%
2026-06-05	5.1500	5.1500	3.7400	4.0000	-24.528%	152	2,436	-83.500%
2026-06-03	5.1300	5.3000	5.1300	5.3000	+0.952%	4	2,363	-87.547%
2026-06-02	5.1100	5.3000	5.0000	5.2500	-4.545%	19	2,362	-87.429%
2026-06-01	5.6000	5.6000	5.2000	5.5000	-13.112%	12	2,367	-88.000%
2026-05-29	6.3700	6.3700	6.0500	6.3300	-1.860%	109	2,357	-89.573%
2026-05-28	6.4500	6.4500	6.4500	6.4500	-1.527%	2	2,260	-89.767%
2026-05-27	6.4300	6.5800	6.2000	6.5500	+5.645%	29	2,261	-89.924%
2026-05-26	5.8500	6.2000	5.8500	6.2000	+10.714%	28	2,269	-89.355%
2026-05-22	5.6000	6.0000	5.6000	5.6000	+4.673%	263	2,267	-88.214%
2026-05-21	5.5500	5.5500	5.1800	5.3500	+4.902%	15	2,274	-87.664%
2026-05-20	5.0000	5.1000	4.9500	5.1000	+9.677%	18	2,274	-87.059%
2026-05-19	4.6200	4.6500	4.1500	4.6500	-4.124%	59	2,256	-85.806%
2026-05-18	5.4500	5.5000	4.8000	4.8500	-13.393%	48	2,256	-86.392%
2026-05-15	6.0500	6.2000	5.6000	5.6000	-18.841%	54	2,256	-88.214%
2026-05-14	6.9700	7.3500	6.9000	6.9000	-4.300%	40	2,239	-90.435%
2026-05-13	6.6600	7.5000	6.6500	7.2100	+15.360%	47	2,253	-90.846%
2026-05-12	6.6000	6.6000	5.8000	6.2500	-12.219%	45	2,253	-89.440%
2026-05-11	5.5000	7.2000	5.3900	7.1200	+21.295%	102	2,253	-90.730%
2026-05-08	5.5200	6.0000	5.5200	5.8700	+18.586%	316	2,283	-88.756%
2026-05-07	4.8500	5.3000	4.7000	4.9500	+10.491%	281	2,370	-86.667%
2026-05-06	4.0000	4.5500	3.9200	4.4800	+9.804%	107	2,353	-85.268%
2026-05-05	4.4200	4.5500	4.0800	4.0800	-2.158%	103	2,377	-83.824%
2026-05-04	4.0500	4.2200	3.9000	4.1700	-0.477%	72	2,459	-84.173%
2026-05-01	3.9000	4.4400	3.6500	4.1900	+12.332%	227	2,543	-84.248%
2026-04-30	3.3000	3.8000	3.2000	3.7300	+9.706%	96	2,543	-82.306%
2026-04-29	3.4500	3.4500	3.3000	3.4000	-5.556%	44	2,523	-80.588%
2026-04-28	3.6500	3.7500	3.5200	3.6000	-3.743%	98	2,479	-81.667%
2026-04-27	3.2500	3.7500	3.1000	3.7400	-0.267%	86	2,393	-82.353%
2026-04-24	3.4500	3.7800	3.4500	3.7500	+8.069%	99	2,347	-82.400%
2026-04-23	3.7500	3.9500	3.3000	3.4700	-16.386%	383	2,264	-80.980%
2026-04-22	4.2500	4.3000	4.1500	4.1500	-1.190%	68	2,151	-84.096%
2026-04-21	4.3500	4.4000	4.1000	4.2000	-4.545%	57	2,128	-84.286%
2026-04-20	5.0000	5.0000	4.3000	4.4000	-9.091%	21	2,128	-85.000%
2026-04-17	4.6000	5.2000	4.5000	4.8400	+11.009%	256	2,117	-86.364%
2026-04-16	4.3000	4.4500	4.0000	4.3600	-5.217%	44	1,919	-84.862%
2026-04-15	3.3000	4.6000	3.3000	4.6000	+42.415%	235	1,944	-85.652%
2026-04-14	3.0300	3.4000	3.0100	3.2300	+17.029%	125	1,841	-79.567%
2026-04-13	2.7500	2.8700	2.7500	2.7600	+2.222%	36	1,896	-76.087%
2026-04-10	2.6500	2.9600	2.6200	2.7000	+2.273%	54	1,896	-75.556%
2026-04-09	2.6000	2.7400	2.4000	2.6400	+3.125%	39	1,896	-75.000%
2026-04-08	2.9100	3.0300	2.5600	2.5600	-1.538%	88	1,881	-74.219%
2026-04-07	2.7000	2.8000	2.4400	2.6000	-9.722%	140	1,809	-74.615%
2026-04-06	3.2500	3.3500	2.7000	2.8800	-12.727%	148	1,687	-77.083%
2026-04-02	3.5000	3.6000	3.2000	3.3000	-18.519%	100	1,510	-80.000%
2026-04-01	3.9400	4.2000	3.9000	4.0500	+7.143%	99	1,510	-83.704%
2026-03-31	3.4600	3.8500	3.4100	3.7800	+19.243%	43	1,454	-82.540%
2026-03-30	3.6100	3.7500	3.0900	3.1700	-8.116%	37	1,442	-79.180%
2026-03-27	3.6500	3.6500	3.3800	3.4500	-11.538%	23	1,435	-80.870%
2026-03-26	4.3500	4.3500	3.9000	3.9000	-13.333%	22	1,422	-83.077%
2026-03-25	4.6000	4.9500	4.5000	4.5000	+1.124%	6	1,407	-85.333%
2026-03-24	4.5500	4.5500	4.3000	4.4500	+3.248%	174	1,411	-85.169%
2026-03-23	4.0000	4.4500	4.0000	4.3100	+11.948%	148	1,258	-84.687%
2026-03-20	4.2500	4.2500	3.6500	3.8500	-14.254%	407	1,330	-82.857%
2026-03-19	4.5000	5.0000	4.4000	4.4900	-15.283%	37	969	-85.301%
2026-03-18	5.3000	5.3000	5.3000	5.3000	0.000%	30	932	-87.547%
2026-03-17	5.2500	5.3100	5.2500	5.3000	+0.952%	3	902	-87.547%
2026-03-16	5.5500	5.7500	5.2500	5.2500	+1.942%	4	899	-87.429%
2026-03-13	5.5500	5.5500	5.1500	5.1500	-13.880%	6	897	-87.184%
2026-03-11	5.9900	5.9900	5.9800	5.9800	+5.282%	300	893	-88.963%
2026-03-10	5.6800	5.6800	5.6800	5.6800	+1.068%	1	593	-88.380%
2026-03-06	5.8500	5.8500	5.6200	5.6200	-1.404%	2	592	-88.256%
2026-03-05	5.7500	5.7500	5.7000	5.7000	-3.390%	2	592	-88.421%
2026-03-04	5.9000	5.9000	5.9000	5.9000	+11.321%	2	592	-88.814%
2026-03-03	5.0000	5.3300	5.0000	5.3000	-16.535%	3	592	-87.547%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-3.642%	1	589	-89.606%
2026-02-25	6.2500	6.5900	6.2500	6.5900	+10.756%	52	638	-89.985%
2026-02-24	5.8200	5.9500	5.8200	5.9500	+8.775%	2	638	-88.908%
2026-02-23	5.9900	5.9900	5.4700	5.4700	-11.774%	110	636	-87.934%
2026-02-20	6.2000	6.3000	6.2000	6.2000	-0.800%	41	646	-89.355%
2026-02-19	6.2500	6.2500	6.2500	6.2500	-0.794%	20	605	-89.440%
2026-02-17	6.3000	6.3000	6.3000	6.3000	-11.268%	69	585	-89.524%
2026-02-13	7.1000	7.1000	7.1000	7.1000	-6.456%	3	519	-90.704%
2026-02-12	7.5900	7.5900	7.5900	7.5900	-0.132%	10	519	-91.304%
2026-02-11	7.6000	7.6000	7.6000	7.6000	+13.433%	20	519	-91.316%
2026-02-06	6.6000	6.7000	6.6000	6.7000	+13.559%	11	539	-90.149%
2026-02-05	6.0000	6.0000	5.8500	5.9000	-11.278%	8	528	-88.814%
2026-02-04	7.0600	7.1300	6.6500	6.6500	-9.524%	23	520	-90.075%
2026-02-03	7.0000	7.4000	7.0000	7.3500	-0.676%	25	501	-91.020%
2026-02-02	7.4600	7.4700	7.4000	7.4000	-9.756%	22	476	-91.081%
2026-01-30	8.0000	8.5000	7.9000	8.2000	+12.022%	27	494	-91.951%
2026-01-29	7.4000	7.6000	7.1200	7.3200	-10.184%	34	519	-90.984%
2026-01-28	8.4000	8.4000	8.1500	8.1500	-2.976%	2	489	-91.902%
2026-01-27	8.3900	8.4000	8.3900	8.4000	-3.448%	2	487	-92.143%
2026-01-26	9.0000	9.0000	8.6500	8.7000	-5.125%	5	485	-92.414%
2026-01-23	9.3000	9.6000	9.1500	9.1700	+4.800%	20	480	-92.803%
2026-01-22	8.6200	8.7500	8.2700	8.7500	+2.941%	34	488	-92.457%
2026-01-21	7.7500	8.5000	7.7500	8.5000	+8.974%	2	458	-92.235%
2026-01-20	7.9000	7.9000	7.7300	7.8000	-11.364%	6	458	-91.538%
2026-01-14	8.6500	8.8000	8.6500	8.8000	-8.333%	2	452	-92.500%
2026-01-12	9.6500	9.6500	9.6000	9.6000	+11.628%	11	450	-93.125%
2026-01-07	8.9000	8.9500	8.6000	8.6000	-0.578%	22	441	-92.326%
2026-01-06	9.5000	9.5000	8.6500	8.6500	-16.019%	24	421	-92.370%
2026-01-05	10.1000	10.3000	10.1000	10.3000	+11.957%	120	279	-93.592%
2026-01-02	9.3900	9.3900	9.2000	9.2000	-9.804%	21	279	-92.826%
2025-12-31	10.2000	10.2000	10.2000	10.2000	-1.923%	1	263	-93.529%
2025-12-30	10.7000	10.7000	10.4000	10.4000	-7.556%	12	263	-93.654%
2025-12-29	11.2000	11.2500	11.0500	11.2500	-10.000%	174	251	-94.133%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-2.420%	1	76	-94.720%
2025-12-23	12.7500	12.8100	12.7000	12.8100	-7.509%	64	76	-94.848%
2025-12-22	14.2000	14.2000	13.8500	13.8500	+3.745%	11	15	-95.235%
2025-12-19	13.3500	13.3500	13.3500	13.3500	+0.831%	10	15	-95.056%
2025-12-18	13.2500	13.2500	13.2400	13.2400	+5.079%	4	5	-95.015%
2025-12-15	12.6000	12.6000	12.6000	12.6000	-44.858%	1	1	-94.762%
2024-12-10	22.8500	22.8500	22.8500	22.8500	+13.119%	1	52	-97.112%
2024-12-09	21.2700	21.2700	20.2000	20.2000	+9.485%	3	53	-96.733%
2024-12-06	18.4600	18.4600	18.4500	18.4500	+5.791%	4	53	-96.423%
2024-12-05	18.0000	18.0000	17.4400	17.4400	+9.000%	6	51	-96.216%
2024-12-02	15.8500	16.0000	15.7500	16.0000	+22.324%	3	47	-95.875%
2024-11-27	13.0800	13.0800	13.0800	13.0800	-7.627%	1	49	-94.954%
2024-11-26	14.1600	14.1600	14.1600	14.1600	-9.521%	1	49	-95.339%
2024-11-25	15.6500	15.6500	15.6500	15.6500	+3.987%	1	48	-95.783%
2024-11-21	15.0500	15.0500	15.0500	15.0500	+3.082%	4	49	-95.615%
2024-11-18	15.0000	15.1200	14.6000	14.6000	+5.797%	24	49	-95.479%
2024-11-13	13.8000	13.8000	13.8000	13.8000	+3.759%	1	49	-95.217%
2024-11-12	12.0000	13.7500	12.0000	13.3000	-15.556%	8	49	-95.038%
2024-11-11	12.8000	16.0500	12.8000	15.7500	+24.016%	5	49	-95.810%
2024-11-08	11.0000	12.7000	11.0000	12.7000	+24.510%	8	50	-94.803%
2024-11-07	10.2500	10.2500	10.2000	10.2000	+7.482%	3	50	-93.529%
2024-11-06	9.4900	9.4900	9.4900	9.4900	+33.850%	2	50	-93.045%
2024-10-30	7.0900	7.0900	7.0900	7.0900	-7.562%	4	50	-90.691%
2024-10-25	9.6000	9.6000	7.6700	7.6700	+3.649%	6	50	-91.395%
2024-10-24	6.3500	7.4000	5.0200	7.4000	+72.093%	25	49	-91.081%
2024-10-23	4.3000	4.3000	4.3000	4.3000	-6.522%	3	68	-84.651%
2024-10-22	4.6000	4.6000	4.6000	4.6000	-4.167%	2	68	-85.652%
2024-10-21	4.5000	4.8000	4.0500	4.8000	0.000%	5	66	-86.250%
2024-10-17	4.7500	6.0700	4.7500	4.8000	-1.031%	71	63	-86.250%
2024-10-16	4.7500	4.8500	4.7500	4.8500	+2.105%	20	46	-86.392%
2024-10-15	5.0200	5.0200	4.7500	4.7500	-2.464%	2	31	-86.105%
2024-10-14	5.0000	5.0000	4.8500	4.8700	-2.600%	20	29	-86.448%
2024-10-11	5.0000	5.0000	5.0000	5.0000	-20.128%	20	34	-86.800%
2024-10-10	6.4000	6.4000	6.1000	6.2600	-10.571%	3	34	-89.457%
2024-10-09	6.8500	7.0000	6.6700	7.0000	+3.245%	10	31	-90.571%
2024-10-08	6.6500	6.7800	6.6500	6.7800	+4.308%	7	26	-90.265%
2024-10-07	6.5000	6.5000	6.5000	6.5000	-8.322%	10	19	-89.846%
2024-10-04	7.1000	7.1000	7.0900	7.0900	+11.129%	10	18	-90.691%
2024-10-03	7.0000	7.0000	6.3800	6.3800	-16.601%	8	21	-89.655%
2024-10-02	9.9500	9.9500	7.3000	7.6500	-5.556%	8	14	-91.373%
2024-09-30	9.1200	9.1200	8.1000	8.1000	-9.193%	6	8	-91.852%
2024-09-27	8.0700	8.9200	8.0000	8.9200	+14.359%	18	8	-92.601%
2024-09-26	8.8000	8.8000	7.8000	7.8000	0.000%	2	14	-91.538%
2024-09-25	7.7200	7.8000	7.7200	7.8000	+1.828%	7	15	-91.538%
2024-09-24	7.5500	7.6600	7.5500	7.6600	-4.845%	2	22	-91.384%
2024-09-23	7.9000	8.0500	6.8400	8.0500	+8.784%	16	20	-91.801%
2024-09-20	6.4000	7.4000	6.4000	7.4000	+7.246%	8	14	-91.081%
2024-09-19	6.1500	6.9000	6.1500	6.9000	0.000%	10	10	-90.435%

.dark-mode .jD1LqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jD1LqB{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C12TSLL Jan 15 2027 12.00 Call (TSLL270115C00012000)option OPRA

TSLL20270115C12
TSLL Jan 15 2027 12.00 Call (TSLL270115C00012000)
option OPRA