Dark

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

EOD

Jun 29, 2026

3.45+46.809%(+1.10)458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.5000	3.4500	2.5000	3.4500	+46.809%	458	3,201	0.000%
2026-06-26	2.1000	2.6600	2.1000	2.3500	+4.444%	33	2,995	+46.809%
2026-06-25	2.2800	2.2800	2.2000	2.2500	-1.316%	43	2,977	+53.333%
2026-06-24	2.5400	2.5400	2.2000	2.2800	-8.800%	24	2,938	+51.316%
2026-06-23	3.1500	3.1500	2.4500	2.5000	-27.114%	39	2,928	+38.000%
2026-06-22	3.2000	3.7500	3.2000	3.4300	-3.380%	61	2,906	+0.583%
2026-06-18	2.9200	3.5500	2.7500	3.5500	+7.576%	104	2,894	-2.817%
2026-06-17	3.6000	3.6000	3.1000	3.3000	-4.899%	18	2,894	+4.545%
2026-06-16	3.4500	3.7200	3.4500	3.4700	-6.971%	31	2,894	-0.576%
2026-06-15	3.9100	3.9100	3.7000	3.7300	+0.811%	116	2,970	-7.507%
2026-06-12	3.2500	3.7000	3.0000	3.7000	+12.121%	110	2,970	-6.757%
2026-06-11	2.7500	3.3000	2.7500	3.3000	+15.789%	24	2,970	+4.545%
2026-06-10	3.2000	3.2000	2.8000	2.8500	-9.810%	36	2,946	+21.053%
2026-06-09	3.9500	3.9500	2.9700	3.1600	-18.974%	71	2,931	+9.177%
2026-06-08	3.5000	4.0000	3.5000	3.9000	+23.028%	72	2,885	-11.538%
2026-06-05	4.2000	4.2000	3.0500	3.1700	-27.126%	265	2,849	+8.833%
2026-06-04	4.3500	4.5000	4.3000	4.3500	-5.435%	16	2,673	-20.690%
2026-06-03	4.8500	5.0500	4.4000	4.6000	-1.075%	63	2,667	-25.000%
2026-06-02	4.3500	4.6500	4.3200	4.6500	+4.494%	50	2,685	-25.806%
2026-06-01	4.8000	4.8500	4.3700	4.4500	-15.879%	62	2,657	-22.472%
2026-05-29	5.3500	5.4000	5.0000	5.2900	-5.536%	63	2,615	-34.783%
2026-05-28	5.5000	5.6500	5.5000	5.6000	+1.449%	12	2,633	-38.393%
2026-05-27	5.5000	5.7500	5.4000	5.5200	+4.151%	14	2,629	-37.500%
2026-05-26	5.0500	5.3000	5.0500	5.3000	+8.163%	18	2,626	-34.906%
2026-05-22	4.8500	5.0700	4.6500	4.9000	+7.456%	251	2,623	-29.592%
2026-05-21	4.4000	4.8500	4.4000	4.5600	+6.047%	30	2,688	-24.342%
2026-05-20	4.2500	4.3000	4.1000	4.3000	+8.861%	89	2,688	-19.767%
2026-05-19	3.8500	4.0000	3.5500	3.9500	-5.502%	273	2,650	-12.658%
2026-05-18	4.6500	4.6500	3.9000	4.1800	-12.185%	91	2,650	-17.464%
2026-05-15	5.2400	5.2400	4.7600	4.7600	-24.444%	39	2,650	-27.521%
2026-05-13	5.9000	6.4000	5.9000	6.3000	+16.022%	10	2,400	-45.238%
2026-05-12	5.7600	5.7600	5.0000	5.4300	-12.560%	113	2,400	-36.464%
2026-05-11	4.8400	6.2500	4.6000	6.2100	+18.286%	116	2,400	-44.444%
2026-05-08	4.5000	5.2500	4.5000	5.2500	+23.529%	150	2,323	-34.286%
2026-05-07	4.1000	4.4500	3.8600	4.2500	+12.137%	1,280	2,308	-18.824%
2026-05-06	3.2000	3.9000	3.2000	3.7900	+12.130%	1,185	2,575	-8.971%
2026-05-05	3.7000	3.8000	3.3800	3.3800	-3.429%	299	1,446	+2.071%
2026-05-04	3.5000	3.5500	3.2500	3.5000	-1.408%	29	1,274	-1.429%
2026-05-01	3.2000	3.7000	3.0500	3.5500	+16.393%	88	1,280	-2.817%
2026-04-30	2.7500	3.0500	2.6100	3.0500	+10.909%	26	1,280	+13.115%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-5.822%	1	1,280	+25.455%
2026-04-28	3.0300	3.1200	2.8600	2.9200	-4.262%	35	1,281	+18.151%
2026-04-27	2.9700	3.0500	2.5800	3.0500	+2.694%	68	1,283	+13.115%
2026-04-24	3.1900	3.1900	2.9000	2.9700	+1.712%	130	1,280	+16.162%
2026-04-23	2.9600	3.2500	2.5000	2.9200	-16.571%	67	1,273	+18.151%
2026-04-22	3.6000	3.7000	3.5000	3.5000	+0.865%	334	1,281	-1.429%
2026-04-21	3.7000	3.7300	3.4000	3.4700	-8.684%	67	1,422	-0.576%
2026-04-20	4.2000	4.2000	3.6800	3.8000	-7.317%	45	1,422	-9.211%
2026-04-17	3.7400	4.4500	3.7400	4.1000	+13.889%	123	1,388	-15.854%
2026-04-16	3.8300	3.8300	3.5000	3.6000	-6.005%	54	1,352	-4.167%
2026-04-15	2.7500	3.8700	2.7500	3.8300	+40.809%	304	1,309	-9.922%
2026-04-14	2.6200	2.7200	2.6000	2.7200	+21.973%	9	1,292	+26.838%
2026-04-13	2.2700	2.3500	2.2300	2.2300	+3.721%	12	1,291	+54.709%
2026-04-10	2.1000	2.1500	2.1000	2.1500	-0.922%	19	1,291	+60.465%
2026-04-09	2.1600	2.1700	2.1000	2.1700	+3.828%	102	1,291	+58.986%
2026-04-08	2.4200	2.4200	2.0700	2.0900	+1.951%	149	1,241	+65.072%
2026-04-07	2.3000	2.3000	1.9700	2.0500	-12.766%	61	1,143	+68.293%
2026-04-06	2.5300	2.5300	2.1800	2.3500	-11.321%	491	1,105	+46.809%
2026-04-02	3.0800	3.1000	2.5700	2.6500	-20.896%	19	1,044	+30.189%
2026-04-01	3.4000	3.4000	3.3500	3.3500	+9.477%	4	1,044	+2.985%
2026-03-31	2.8700	3.0600	2.8700	3.0600	+20.949%	30	1,045	+12.745%
2026-03-30	2.9900	2.9900	2.4700	2.5300	-11.538%	22	1,047	+36.364%
2026-03-27	3.1500	3.1500	2.7900	2.8600	-12.805%	15	1,064	+20.629%
2026-03-26	3.9500	3.9500	3.2800	3.2800	-16.962%	28	1,060	+5.183%
2026-03-25	4.1000	4.3000	3.9500	3.9500	+5.333%	37	1,039	-12.658%
2026-03-24	3.7500	3.7500	3.6500	3.7500	+6.534%	70	1,035	-8.000%
2026-03-23	3.4000	3.8000	3.4000	3.5200	+11.746%	159	1,016	-1.989%
2026-03-20	3.6500	3.6500	3.0800	3.1500	-18.182%	1,007	1,031	+9.524%
2026-03-19	4.0000	4.0000	3.7500	3.8500	-16.304%	167	1,628	-10.390%
2026-03-18	4.7000	4.7000	4.5000	4.6000	-1.075%	9	1,464	-25.000%
2026-03-17	4.5000	4.6500	4.5000	4.6500	+2.198%	22	1,455	-25.806%
2026-03-16	4.7500	4.8400	4.5500	4.5500	+3.175%	56	1,436	-24.176%
2026-03-13	5.1000	5.1000	4.4000	4.4100	-6.170%	59	1,392	-21.769%
2026-03-12	4.5500	4.8000	4.5500	4.7000	-9.441%	271	1,333	-26.596%
2026-03-11	5.1000	5.5000	5.1000	5.1900	+7.010%	63	1,071	-33.526%
2026-03-10	5.0300	5.1700	4.8500	4.8500	+2.537%	732	1,022	-28.866%
2026-03-09	4.5500	4.9000	4.0500	4.7300	-9.905%	62	304	-27.061%
2026-03-06	4.8000	5.2500	4.7000	5.2500	+4.167%	31	276	-34.286%
2026-03-05	5.0300	5.0500	4.9000	5.0400	-2.136%	17	256	-31.548%
2026-03-04	5.0500	5.1500	4.9500	5.1500	+11.957%	11	249	-33.010%
2026-03-03	4.6000	4.8000	4.3000	4.6000	-6.122%	23	260	-25.000%
2026-03-02	4.7000	5.0000	4.6400	4.9000	-2.970%	23	242	-29.592%
2026-02-27	5.1000	5.2000	4.8000	5.0500	-2.885%	24	233	-31.683%
2026-02-26	5.6000	5.6000	5.2000	5.2000	-7.143%	6	217	-33.654%
2026-02-25	5.8000	5.8000	5.6000	5.6000	+2.752%	4	216	-38.393%
2026-02-24	5.2500	5.4500	5.2500	5.4500	+12.836%	3	216	-36.697%
2026-02-23	5.4700	5.4700	4.8000	4.8300	-14.362%	65	215	-28.571%
2026-02-20	5.5500	5.6400	5.5500	5.6400	+2.545%	4	152	-38.830%
2026-02-19	5.4000	5.5000	5.4000	5.5000	-3.509%	6	151	-37.273%
2026-02-17	5.7000	5.7000	5.6000	5.7000	-13.636%	3	145	-39.474%
2026-02-11	6.6300	6.6300	6.6000	6.6000	+1.538%	4	144	-47.727%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+4.839%	1	142	-46.923%
2026-02-09	6.2000	6.3000	6.2000	6.2000	+2.479%	9	142	-44.355%
2026-02-06	5.7400	6.0500	5.7400	6.0500	+15.679%	15	138	-42.975%
2026-02-05	5.4000	5.7000	5.1000	5.2300	-6.607%	23	143	-34.034%
2026-02-04	6.5200	6.5200	5.5000	5.6000	-13.846%	17	125	-38.393%
2026-02-03	6.9000	6.9000	6.3300	6.5000	+0.309%	5	120	-46.923%
2026-02-02	6.5500	6.6000	6.4800	6.4800	-15.735%	17	116	-46.759%
2026-01-30	7.1500	7.7000	7.1500	7.6900	+15.639%	45	104	-55.137%
2026-01-29	6.7000	6.9000	6.6000	6.6500	-10.135%	32	120	-48.120%
2026-01-27	7.5500	7.5500	7.4000	7.4000	-4.516%	5	89	-53.378%
2026-01-26	7.9000	8.0500	7.7500	7.7500	-7.518%	33	86	-55.484%
2026-01-23	8.3800	8.3800	8.3800	8.3800	+0.359%	10	53	-58.831%
2026-01-22	7.5000	8.3500	7.5000	8.3500	+24.627%	2	43	-58.683%
2026-01-20	7.0000	7.0500	6.7000	6.7000	-21.176%	9	43	-48.507%
2026-01-16	8.2300	8.5000	8.2300	8.5000	+6.250%	3	32	-59.412%
2026-01-14	8.4800	8.4800	8.0000	8.0000	-8.780%	8	32	-56.875%
2026-01-13	9.3000	9.3000	8.7500	8.7700	-0.341%	8	26	-60.661%
2026-01-12	8.8700	8.8700	8.8000	8.8000	+2.326%	3	29	-60.795%
2026-01-09	8.6000	8.6000	8.6000	8.6000	+7.366%	1	30	-59.884%
2026-01-08	7.5000	8.0100	7.5000	8.0100	+0.755%	6	31	-56.929%
2026-01-07	8.2000	8.2500	7.9500	7.9500	+2.581%	13	30	-56.604%
2026-01-06	8.2800	8.2800	7.7500	7.7500	-12.921%	5	21	-55.484%
2026-01-02	9.5000	9.5000	8.8500	8.9000	-6.611%	9	16	-61.236%
2025-12-31	9.5000	9.5300	9.5000	9.5300	-15.664%	2	12	-63.799%
2025-12-26	11.3000	11.3000	11.3000	11.3000	-12.741%	1	12	-69.469%
2025-12-22	12.8500	12.9500	12.8500	12.9500	+4.016%	5	13	-73.359%
2025-12-18	12.1000	12.4500	12.1000	12.4500	+10.667%	5	13	-72.289%
2025-12-17	12.6400	12.7000	11.2500	11.2500	-43.467%	12	12	-69.333%
2024-12-10	19.9000	19.9000	19.9000	19.9000	+8.447%	1	273	-82.663%
2024-12-09	18.3500	18.3500	18.3500	18.3500	-0.864%	1	274	-81.199%
2024-12-06	17.1500	18.5100	17.1500	18.5100	+10.048%	64	274	-81.361%
2024-12-05	17.3900	17.3900	16.5000	16.8200	+13.649%	4	298	-79.489%
2024-12-04	14.9000	14.9000	14.8000	14.8000	-1.530%	2	298	-76.689%
2024-12-03	15.0300	15.0300	15.0300	15.0300	-0.792%	3	299	-77.046%
2024-12-02	15.2000	15.2000	15.1500	15.1500	+13.910%	10	299	-77.228%
2024-11-29	12.8000	13.9000	12.8000	13.3000	+6.400%	6	304	-74.060%
2024-11-27	12.7800	12.7800	12.5000	12.5000	-18.884%	4	302	-72.400%
2024-11-25	15.4100	15.4100	15.4100	15.4100	+12.400%	11	302	-77.612%
2024-11-22	13.7100	13.7100	13.7100	13.7100	-0.652%	22	313	-74.836%
2024-11-20	13.8000	13.8000	13.8000	13.8000	-3.361%	1	313	-75.000%
2024-11-13	14.2800	14.2800	14.2800	14.2800	-0.695%	1	313	-75.840%
2024-11-11	14.0800	14.4000	13.7000	14.3800	+26.362%	47	312	-76.008%
2024-11-08	11.0000	12.4500	10.7000	11.3800	+17.805%	346	311	-69.684%
2024-11-07	8.9000	9.6600	8.9000	9.6600	+7.933%	2	229	-64.286%
2024-11-06	8.2300	8.9500	8.2300	8.9500	+39.844%	15	230	-61.453%
2024-11-05	6.0500	6.4000	6.0500	6.4000	+11.304%	8	233	-46.094%
2024-11-04	5.7500	5.7500	5.7500	5.7500	-6.958%	3	226	-40.000%
2024-11-01	6.1000	6.1800	6.1000	6.1800	-0.323%	10	226	-44.175%
2024-10-31	7.3500	7.3500	6.2000	6.2000	-12.057%	40	223	-44.355%
2024-10-30	6.7500	7.3000	6.7500	7.0500	+0.714%	31	218	-51.064%
2024-10-29	6.5000	7.0000	6.5000	7.0000	-10.714%	2	197	-50.714%
2024-10-28	7.8500	7.9000	7.3000	7.8400	+5.946%	38	197	-55.995%
2024-10-25	7.1800	7.6000	7.1800	7.4000	+6.322%	36	174	-53.378%
2024-10-24	5.7600	6.9600	5.7600	6.9600	+56.404%	60	156	-50.431%
2024-10-23	4.4500	4.4500	4.4500	4.4500	+1.136%	1	108	-22.472%
2024-10-21	4.4000	4.4000	4.4000	4.4000	-3.297%	1	108	-21.591%
2024-10-17	4.3500	4.6000	4.3500	4.5500	-1.087%	9	109	-24.176%
2024-10-16	4.6000	4.6000	4.6000	4.6000	-1.075%	2	110	-25.000%
2024-10-15	4.6000	4.6500	4.4000	4.6500	+1.087%	9	108	-25.806%
2024-10-14	4.5000	4.6100	4.4200	4.6000	-2.128%	23	112	-25.000%
2024-10-11	4.5000	4.7000	4.5000	4.7000	-22.314%	4	124	-26.596%
2024-10-10	6.0500	6.0500	6.0500	6.0500	-7.351%	8	124	-42.975%
2024-10-09	6.3500	6.5400	6.3500	6.5300	+5.323%	3	127	-47.167%
2024-10-08	6.4000	6.4000	6.2000	6.2000	-3.727%	16	127	-44.355%
2024-10-07	6.5600	6.5600	6.4400	6.4400	-6.802%	19	126	-46.429%
2024-10-04	6.9000	6.9100	6.4500	6.9100	+6.801%	58	121	-50.072%
2024-10-03	6.4700	6.4700	6.4700	6.4700	-8.873%	5	98	-46.677%
2024-10-02	6.5000	7.1000	6.5000	7.1000	-3.533%	5	95	-51.408%
2024-10-01	7.8000	7.8000	7.3500	7.3600	-10.244%	4	93	-53.125%
2024-09-30	8.1500	8.3000	7.8900	8.2000	-2.844%	6	95	-57.927%
2024-09-27	7.6500	8.4400	7.6500	8.4400	+13.747%	16	91	-59.123%
2024-09-26	8.0000	8.0000	7.4200	7.4200	-1.067%	2	85	-53.504%
2024-09-25	6.9000	7.5000	6.9000	7.5000	0.000%	2	84	-54.000%
2024-09-24	7.5000	7.5000	7.5000	7.5000	+22.750%	1	83	-54.000%
2024-09-19	6.1100	6.1100	6.1100	6.1100	+12.731%	2	82	-43.535%
2024-09-17	5.4200	5.4200	5.4200	5.4200	0.000%	80	80	-36.347%

.dark-mode .s5CB3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5CB3f{ 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