Dark

TSLL20270115C14
TSLL Jan 15 2027 14.00 Call (TSLL270115C00014000)
option OPRA

EOD

Aug 13, 2026

0.6900+21.053%(+0.1200)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5800	0.7000	0.5800	0.6900	+21.053%	80	5,033	0.000%
2026-08-12	0.6000	0.6200	0.5500	0.5700	-19.718%	708	5,054	+21.053%
2026-08-11	0.7000	0.7200	0.6500	0.7100	+10.938%	50	4,535	-2.817%
2026-08-10	0.7000	0.7000	0.6400	0.6400	-1.538%	215	4,545	+7.812%
2026-08-07	0.6000	0.7300	0.6000	0.6500	+10.169%	210	4,548	+6.154%
2026-08-06	0.5600	0.6600	0.5600	0.5900	-1.667%	24	4,532	+16.949%
2026-08-05	0.6900	0.6900	0.6000	0.6000	-16.667%	250	4,528	+15.000%
2026-08-04	0.6700	0.7200	0.6200	0.7200	+4.348%	106	4,381	-4.167%
2026-08-03	0.5700	0.7000	0.5300	0.6900	+30.189%	142	4,452	0.000%
2026-07-31	0.4500	0.5300	0.4500	0.5300	+12.766%	594	4,366	+30.189%
2026-07-30	0.4900	0.4900	0.4500	0.4700	-4.082%	42	3,821	+46.809%
2026-07-29	0.5000	0.5000	0.4400	0.4900	+4.255%	28	3,820	+40.816%
2026-07-28	0.4500	0.5100	0.4500	0.4700	-7.843%	56	3,805	+46.809%
2026-07-27	0.5300	0.5300	0.5000	0.5100	-7.273%	163	3,800	+35.294%
2026-07-24	0.7000	0.7000	0.5000	0.5500	-12.698%	98	3,641	+25.455%
2026-07-23	1.0600	1.0900	0.6300	0.6300	-65.193%	460	3,627	+9.524%
2026-07-22	1.8900	1.8900	1.7900	1.8100	-4.233%	8	3,504	-61.878%
2026-07-21	2.0000	2.0000	1.8900	1.8900	+9.249%	70	3,502	-63.492%
2026-07-20	1.8000	1.8700	1.7000	1.7300	-15.196%	414	3,463	-60.116%
2026-07-17	2.1100	2.1100	2.0000	2.0400	-11.304%	12	3,439	-66.176%
2026-07-16	2.2900	2.4500	2.2900	2.3000	-9.804%	8	3,428	-70.000%
2026-07-15	2.7600	2.7600	2.4000	2.5500	+3.239%	16	3,420	-72.941%
2026-07-13	2.5500	2.6300	2.4700	2.4700	-21.086%	17	3,407	-72.065%
2026-07-10	3.0000	3.1600	3.0000	3.1300	+5.743%	41	3,395	-77.955%
2026-07-09	2.5800	2.9600	2.5600	2.9600	+16.996%	4	3,387	-76.689%
2026-07-08	2.7200	2.7200	2.5000	2.5300	-15.101%	27	3,385	-72.727%
2026-07-07	3.4000	3.4000	2.8100	2.9800	-15.819%	132	3,367	-76.846%
2026-07-06	2.6200	3.5500	2.6200	3.5400	+38.824%	33	3,241	-80.508%
2026-07-02	3.7000	3.7000	2.4700	2.5500	-36.250%	125	3,150	-72.941%
2026-07-01	3.7000	4.2100	3.7000	4.0000	+5.263%	40	3,150	-82.750%
2026-06-30	3.3900	3.9000	3.3900	3.8000	+10.145%	129	3,166	-81.842%
2026-06-29	2.5000	3.4500	2.5000	3.4500	+46.809%	458	3,201	-80.000%
2026-06-26	2.1000	2.6600	2.1000	2.3500	+4.444%	33	2,995	-70.638%
2026-06-25	2.2800	2.2800	2.2000	2.2500	-1.316%	43	2,977	-69.333%
2026-06-24	2.5400	2.5400	2.2000	2.2800	-8.800%	24	2,938	-69.737%
2026-06-23	3.1500	3.1500	2.4500	2.5000	-27.114%	39	2,928	-72.400%
2026-06-22	3.2000	3.7500	3.2000	3.4300	-3.380%	61	2,906	-79.883%
2026-06-18	2.9200	3.5500	2.7500	3.5500	+7.576%	104	2,894	-80.563%
2026-06-17	3.6000	3.6000	3.1000	3.3000	-4.899%	18	2,894	-79.091%
2026-06-16	3.4500	3.7200	3.4500	3.4700	-6.971%	31	2,894	-80.115%
2026-06-15	3.9100	3.9100	3.7000	3.7300	+0.811%	116	2,970	-81.501%
2026-06-12	3.2500	3.7000	3.0000	3.7000	+12.121%	110	2,970	-81.351%
2026-06-11	2.7500	3.3000	2.7500	3.3000	+15.789%	24	2,970	-79.091%
2026-06-10	3.2000	3.2000	2.8000	2.8500	-9.810%	36	2,946	-75.789%
2026-06-09	3.9500	3.9500	2.9700	3.1600	-18.974%	71	2,931	-78.165%
2026-06-08	3.5000	4.0000	3.5000	3.9000	+23.028%	72	2,885	-82.308%
2026-06-05	4.2000	4.2000	3.0500	3.1700	-27.126%	265	2,849	-78.233%
2026-06-04	4.3500	4.5000	4.3000	4.3500	-5.435%	16	2,673	-84.138%
2026-06-03	4.8500	5.0500	4.4000	4.6000	-1.075%	63	2,667	-85.000%
2026-06-02	4.3500	4.6500	4.3200	4.6500	+4.494%	50	2,685	-85.161%
2026-06-01	4.8000	4.8500	4.3700	4.4500	-15.879%	62	2,657	-84.494%
2026-05-29	5.3500	5.4000	5.0000	5.2900	-5.536%	63	2,615	-86.957%
2026-05-28	5.5000	5.6500	5.5000	5.6000	+1.449%	12	2,633	-87.679%
2026-05-27	5.5000	5.7500	5.4000	5.5200	+4.151%	14	2,629	-87.500%
2026-05-26	5.0500	5.3000	5.0500	5.3000	+8.163%	18	2,626	-86.981%
2026-05-22	4.8500	5.0700	4.6500	4.9000	+7.456%	251	2,623	-85.918%
2026-05-21	4.4000	4.8500	4.4000	4.5600	+6.047%	30	2,688	-84.868%
2026-05-20	4.2500	4.3000	4.1000	4.3000	+8.861%	89	2,688	-83.953%
2026-05-19	3.8500	4.0000	3.5500	3.9500	-5.502%	273	2,650	-82.532%
2026-05-18	4.6500	4.6500	3.9000	4.1800	-12.185%	91	2,650	-83.493%
2026-05-15	5.2400	5.2400	4.7600	4.7600	-24.444%	39	2,650	-85.504%
2026-05-13	5.9000	6.4000	5.9000	6.3000	+16.022%	10	2,400	-89.048%
2026-05-12	5.7600	5.7600	5.0000	5.4300	-12.560%	113	2,400	-87.293%
2026-05-11	4.8400	6.2500	4.6000	6.2100	+18.286%	116	2,400	-88.889%
2026-05-08	4.5000	5.2500	4.5000	5.2500	+23.529%	150	2,323	-86.857%
2026-05-07	4.1000	4.4500	3.8600	4.2500	+12.137%	1,280	2,308	-83.765%
2026-05-06	3.2000	3.9000	3.2000	3.7900	+12.130%	1,185	2,575	-81.794%
2026-05-05	3.7000	3.8000	3.3800	3.3800	-3.429%	299	1,446	-79.586%
2026-05-04	3.5000	3.5500	3.2500	3.5000	-1.408%	29	1,274	-80.286%
2026-05-01	3.2000	3.7000	3.0500	3.5500	+16.393%	88	1,280	-80.563%
2026-04-30	2.7500	3.0500	2.6100	3.0500	+10.909%	26	1,280	-77.377%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-5.822%	1	1,280	-74.909%
2026-04-28	3.0300	3.1200	2.8600	2.9200	-4.262%	35	1,281	-76.370%
2026-04-27	2.9700	3.0500	2.5800	3.0500	+2.694%	68	1,283	-77.377%
2026-04-24	3.1900	3.1900	2.9000	2.9700	+1.712%	130	1,280	-76.768%
2026-04-23	2.9600	3.2500	2.5000	2.9200	-16.571%	67	1,273	-76.370%
2026-04-22	3.6000	3.7000	3.5000	3.5000	+0.865%	334	1,281	-80.286%
2026-04-21	3.7000	3.7300	3.4000	3.4700	-8.684%	67	1,422	-80.115%
2026-04-20	4.2000	4.2000	3.6800	3.8000	-7.317%	45	1,422	-81.842%
2026-04-17	3.7400	4.4500	3.7400	4.1000	+13.889%	123	1,388	-83.171%
2026-04-16	3.8300	3.8300	3.5000	3.6000	-6.005%	54	1,352	-80.833%
2026-04-15	2.7500	3.8700	2.7500	3.8300	+40.809%	304	1,309	-81.984%
2026-04-14	2.6200	2.7200	2.6000	2.7200	+21.973%	9	1,292	-74.632%
2026-04-13	2.2700	2.3500	2.2300	2.2300	+3.721%	12	1,291	-69.058%
2026-04-10	2.1000	2.1500	2.1000	2.1500	-0.922%	19	1,291	-67.907%
2026-04-09	2.1600	2.1700	2.1000	2.1700	+3.828%	102	1,291	-68.203%
2026-04-08	2.4200	2.4200	2.0700	2.0900	+1.951%	149	1,241	-66.986%
2026-04-07	2.3000	2.3000	1.9700	2.0500	-12.766%	61	1,143	-66.341%
2026-04-06	2.5300	2.5300	2.1800	2.3500	-11.321%	491	1,105	-70.638%
2026-04-02	3.0800	3.1000	2.5700	2.6500	-20.896%	19	1,044	-73.962%
2026-04-01	3.4000	3.4000	3.3500	3.3500	+9.477%	4	1,044	-79.403%
2026-03-31	2.8700	3.0600	2.8700	3.0600	+20.949%	30	1,045	-77.451%
2026-03-30	2.9900	2.9900	2.4700	2.5300	-11.538%	22	1,047	-72.727%
2026-03-27	3.1500	3.1500	2.7900	2.8600	-12.805%	15	1,064	-75.874%
2026-03-26	3.9500	3.9500	3.2800	3.2800	-16.962%	28	1,060	-78.963%
2026-03-25	4.1000	4.3000	3.9500	3.9500	+5.333%	37	1,039	-82.532%
2026-03-24	3.7500	3.7500	3.6500	3.7500	+6.534%	70	1,035	-81.600%
2026-03-23	3.4000	3.8000	3.4000	3.5200	+11.746%	159	1,016	-80.398%
2026-03-20	3.6500	3.6500	3.0800	3.1500	-18.182%	1,007	1,031	-78.095%
2026-03-19	4.0000	4.0000	3.7500	3.8500	-16.304%	167	1,628	-82.078%
2026-03-18	4.7000	4.7000	4.5000	4.6000	-1.075%	9	1,464	-85.000%
2026-03-17	4.5000	4.6500	4.5000	4.6500	+2.198%	22	1,455	-85.161%
2026-03-16	4.7500	4.8400	4.5500	4.5500	+3.175%	56	1,436	-84.835%
2026-03-13	5.1000	5.1000	4.4000	4.4100	-6.170%	59	1,392	-84.354%
2026-03-12	4.5500	4.8000	4.5500	4.7000	-9.441%	271	1,333	-85.319%
2026-03-11	5.1000	5.5000	5.1000	5.1900	+7.010%	63	1,071	-86.705%
2026-03-10	5.0300	5.1700	4.8500	4.8500	+2.537%	732	1,022	-85.773%
2026-03-09	4.5500	4.9000	4.0500	4.7300	-9.905%	62	304	-85.412%
2026-03-06	4.8000	5.2500	4.7000	5.2500	+4.167%	31	276	-86.857%
2026-03-05	5.0300	5.0500	4.9000	5.0400	-2.136%	17	256	-86.310%
2026-03-04	5.0500	5.1500	4.9500	5.1500	+11.957%	11	249	-86.602%
2026-03-03	4.6000	4.8000	4.3000	4.6000	-6.122%	23	260	-85.000%
2026-03-02	4.7000	5.0000	4.6400	4.9000	-2.970%	23	242	-85.918%
2026-02-27	5.1000	5.2000	4.8000	5.0500	-2.885%	24	233	-86.337%
2026-02-26	5.6000	5.6000	5.2000	5.2000	-7.143%	6	217	-86.731%
2026-02-25	5.8000	5.8000	5.6000	5.6000	+2.752%	4	216	-87.679%
2026-02-24	5.2500	5.4500	5.2500	5.4500	+12.836%	3	216	-87.339%
2026-02-23	5.4700	5.4700	4.8000	4.8300	-14.362%	65	215	-85.714%
2026-02-20	5.5500	5.6400	5.5500	5.6400	+2.545%	4	152	-87.766%
2026-02-19	5.4000	5.5000	5.4000	5.5000	-3.509%	6	151	-87.455%
2026-02-17	5.7000	5.7000	5.6000	5.7000	-13.636%	3	145	-87.895%
2026-02-11	6.6300	6.6300	6.6000	6.6000	+1.538%	4	144	-89.545%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+4.839%	1	142	-89.385%
2026-02-09	6.2000	6.3000	6.2000	6.2000	+2.479%	9	142	-88.871%
2026-02-06	5.7400	6.0500	5.7400	6.0500	+15.679%	15	138	-88.595%
2026-02-05	5.4000	5.7000	5.1000	5.2300	-6.607%	23	143	-86.807%
2026-02-04	6.5200	6.5200	5.5000	5.6000	-13.846%	17	125	-87.679%
2026-02-03	6.9000	6.9000	6.3300	6.5000	+0.309%	5	120	-89.385%
2026-02-02	6.5500	6.6000	6.4800	6.4800	-15.735%	17	116	-89.352%
2026-01-30	7.1500	7.7000	7.1500	7.6900	+15.639%	45	104	-91.027%
2026-01-29	6.7000	6.9000	6.6000	6.6500	-10.135%	32	120	-89.624%
2026-01-27	7.5500	7.5500	7.4000	7.4000	-4.516%	5	89	-90.676%
2026-01-26	7.9000	8.0500	7.7500	7.7500	-7.518%	33	86	-91.097%
2026-01-23	8.3800	8.3800	8.3800	8.3800	+0.359%	10	53	-91.766%
2026-01-22	7.5000	8.3500	7.5000	8.3500	+24.627%	2	43	-91.737%
2026-01-20	7.0000	7.0500	6.7000	6.7000	-21.176%	9	43	-89.701%
2026-01-16	8.2300	8.5000	8.2300	8.5000	+6.250%	3	32	-91.882%
2026-01-14	8.4800	8.4800	8.0000	8.0000	-8.780%	8	32	-91.375%
2026-01-13	9.3000	9.3000	8.7500	8.7700	-0.341%	8	26	-92.132%
2026-01-12	8.8700	8.8700	8.8000	8.8000	+2.326%	3	29	-92.159%
2026-01-09	8.6000	8.6000	8.6000	8.6000	+7.366%	1	30	-91.977%
2026-01-08	7.5000	8.0100	7.5000	8.0100	+0.755%	6	31	-91.386%
2026-01-07	8.2000	8.2500	7.9500	7.9500	+2.581%	13	30	-91.321%
2026-01-06	8.2800	8.2800	7.7500	7.7500	-12.921%	5	21	-91.097%
2026-01-02	9.5000	9.5000	8.8500	8.9000	-6.611%	9	16	-92.247%
2025-12-31	9.5000	9.5300	9.5000	9.5300	-15.664%	2	12	-92.760%
2025-12-26	11.3000	11.3000	11.3000	11.3000	-12.741%	1	12	-93.894%
2025-12-22	12.8500	12.9500	12.8500	12.9500	+4.016%	5	13	-94.672%
2025-12-18	12.1000	12.4500	12.1000	12.4500	+10.667%	5	13	-94.458%
2025-12-17	12.6400	12.7000	11.2500	11.2500	-43.467%	12	12	-93.867%
2024-12-10	19.9000	19.9000	19.9000	19.9000	+8.447%	1	273	-96.533%
2024-12-09	18.3500	18.3500	18.3500	18.3500	-0.864%	1	274	-96.240%
2024-12-06	17.1500	18.5100	17.1500	18.5100	+10.048%	64	274	-96.272%
2024-12-05	17.3900	17.3900	16.5000	16.8200	+13.649%	4	298	-95.898%
2024-12-04	14.9000	14.9000	14.8000	14.8000	-1.530%	2	298	-95.338%
2024-12-03	15.0300	15.0300	15.0300	15.0300	-0.792%	3	299	-95.409%
2024-12-02	15.2000	15.2000	15.1500	15.1500	+13.910%	10	299	-95.446%
2024-11-29	12.8000	13.9000	12.8000	13.3000	+6.400%	6	304	-94.812%
2024-11-27	12.7800	12.7800	12.5000	12.5000	-18.884%	4	302	-94.480%
2024-11-25	15.4100	15.4100	15.4100	15.4100	+12.400%	11	302	-95.522%
2024-11-22	13.7100	13.7100	13.7100	13.7100	-0.652%	22	313	-94.967%
2024-11-20	13.8000	13.8000	13.8000	13.8000	-3.361%	1	313	-95.000%
2024-11-13	14.2800	14.2800	14.2800	14.2800	-0.695%	1	313	-95.168%
2024-11-11	14.0800	14.4000	13.7000	14.3800	+26.362%	47	312	-95.202%
2024-11-08	11.0000	12.4500	10.7000	11.3800	+17.805%	346	311	-93.937%
2024-11-07	8.9000	9.6600	8.9000	9.6600	+7.933%	2	229	-92.857%
2024-11-06	8.2300	8.9500	8.2300	8.9500	+39.844%	15	230	-92.291%
2024-11-05	6.0500	6.4000	6.0500	6.4000	+11.304%	8	233	-89.219%
2024-11-04	5.7500	5.7500	5.7500	5.7500	-6.958%	3	226	-88.000%
2024-11-01	6.1000	6.1800	6.1000	6.1800	-0.323%	10	226	-88.835%
2024-10-31	7.3500	7.3500	6.2000	6.2000	-12.057%	40	223	-88.871%
2024-10-30	6.7500	7.3000	6.7500	7.0500	+0.714%	31	218	-90.213%
2024-10-29	6.5000	7.0000	6.5000	7.0000	-10.714%	2	197	-90.143%
2024-10-28	7.8500	7.9000	7.3000	7.8400	+5.946%	38	197	-91.199%
2024-10-25	7.1800	7.6000	7.1800	7.4000	+6.322%	36	174	-90.676%
2024-10-24	5.7600	6.9600	5.7600	6.9600	+56.404%	60	156	-90.086%
2024-10-23	4.4500	4.4500	4.4500	4.4500	+1.136%	1	108	-84.494%
2024-10-21	4.4000	4.4000	4.4000	4.4000	-3.297%	1	108	-84.318%
2024-10-17	4.3500	4.6000	4.3500	4.5500	-1.087%	9	109	-84.835%
2024-10-16	4.6000	4.6000	4.6000	4.6000	-1.075%	2	110	-85.000%
2024-10-15	4.6000	4.6500	4.4000	4.6500	+1.087%	9	108	-85.161%
2024-10-14	4.5000	4.6100	4.4200	4.6000	-2.128%	23	112	-85.000%
2024-10-11	4.5000	4.7000	4.5000	4.7000	-22.314%	4	124	-85.319%
2024-10-10	6.0500	6.0500	6.0500	6.0500	-7.351%	8	124	-88.595%
2024-10-09	6.3500	6.5400	6.3500	6.5300	+5.323%	3	127	-89.433%
2024-10-08	6.4000	6.4000	6.2000	6.2000	-3.727%	16	127	-88.871%
2024-10-07	6.5600	6.5600	6.4400	6.4400	-6.802%	19	126	-89.286%
2024-10-04	6.9000	6.9100	6.4500	6.9100	+6.801%	58	121	-90.014%
2024-10-03	6.4700	6.4700	6.4700	6.4700	-8.873%	5	98	-89.335%
2024-10-02	6.5000	7.1000	6.5000	7.1000	-3.533%	5	95	-90.282%
2024-10-01	7.8000	7.8000	7.3500	7.3600	-10.244%	4	93	-90.625%
2024-09-30	8.1500	8.3000	7.8900	8.2000	-2.844%	6	95	-91.585%
2024-09-27	7.6500	8.4400	7.6500	8.4400	+13.747%	16	91	-91.825%
2024-09-26	8.0000	8.0000	7.4200	7.4200	-1.067%	2	85	-90.701%
2024-09-25	6.9000	7.5000	6.9000	7.5000	0.000%	2	84	-90.800%
2024-09-24	7.5000	7.5000	7.5000	7.5000	+22.750%	1	83	-90.800%
2024-09-19	6.1100	6.1100	6.1100	6.1100	+12.731%	2	82	-88.707%
2024-09-17	5.4200	5.4200	5.4200	5.4200	0.000%	80	80	-87.269%

.dark-mode .fLYhs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLYhs9{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C14TSLL Jan 15 2027 14.00 Call (TSLL270115C00014000)option OPRA

TSLL20270115C14
TSLL Jan 15 2027 14.00 Call (TSLL270115C00014000)
option OPRA