Dark

TSLL20270115C16
TSLL Jan 15 2027 16.00 Call (TSLL270115C00016000)
option OPRA

EOD

Aug 13, 2026

0.5100+21.429%(+0.0900)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4500	0.5100	0.4200	0.5100	+21.429%	82	12,894	0.000%
2026-08-12	0.5500	0.5500	0.4100	0.4200	-16.000%	141	12,936	+21.429%
2026-08-11	0.5500	0.5500	0.5000	0.5000	+6.383%	31	13,018	+2.000%
2026-08-07	0.4600	0.5600	0.4600	0.4700	+9.302%	33	12,987	+8.511%
2026-08-06	0.4600	0.4800	0.4300	0.4300	-6.522%	34	12,987	+18.605%
2026-08-05	0.5100	0.5100	0.4600	0.4600	-16.364%	35	12,979	+10.870%
2026-08-04	0.5200	0.5600	0.5000	0.5500	+12.245%	81	12,991	-7.273%
2026-08-03	0.4500	0.5500	0.4400	0.4900	+11.364%	218	12,979	+4.082%
2026-07-31	0.3500	0.4400	0.3400	0.4400	+12.821%	67	12,905	+15.909%
2026-07-30	0.3700	0.3900	0.3500	0.3900	+18.182%	267	12,899	+30.769%
2026-07-29	0.4200	0.4200	0.3300	0.3300	-13.158%	15	12,957	+54.545%
2026-07-28	0.3600	0.4000	0.3600	0.3800	+5.556%	281	12,942	+34.211%
2026-07-27	0.5600	0.5600	0.3600	0.3600	-16.279%	105	13,077	+41.667%
2026-07-24	0.4500	0.4600	0.4000	0.4300	-21.818%	853	13,067	+18.605%
2026-07-23	0.8100	0.8200	0.4600	0.5500	-59.854%	449	12,875	-7.273%
2026-07-22	1.4500	1.4800	1.3700	1.3700	-11.039%	27	12,505	-62.774%
2026-07-21	1.4800	1.6500	1.4500	1.5400	+18.462%	93	12,489	-66.883%
2026-07-20	1.6500	1.6500	1.3000	1.3000	-17.197%	760	12,496	-60.769%
2026-07-17	1.6700	1.7000	1.5700	1.5700	-15.135%	459	12,185	-67.516%
2026-07-16	1.9000	1.9500	1.7700	1.8500	-9.756%	497	11,742	-72.432%
2026-07-15	2.0500	2.1000	2.0500	2.0500	-1.442%	3	11,317	-75.122%
2026-07-14	2.1100	2.1500	2.0800	2.0800	+4.000%	23	11,315	-75.481%
2026-07-13	2.2000	2.2000	1.9400	2.0000	-19.355%	450	11,311	-74.500%
2026-07-10	2.5800	2.5900	2.4000	2.4800	+3.333%	226	10,935	-79.435%
2026-07-09	2.0000	2.5000	2.0000	2.4000	+13.208%	36	10,833	-78.750%
2026-07-08	2.1000	2.2000	1.9700	2.1200	-10.169%	277	10,840	-75.943%
2026-07-07	2.7500	2.7500	2.3600	2.3600	-18.900%	92	10,588	-78.390%
2026-07-06	2.2700	2.9100	2.2500	2.9100	+41.262%	137	10,519	-82.474%
2026-07-02	2.8000	2.8000	2.0500	2.0600	-36.615%	1,885	9,001	-75.243%
2026-07-01	3.3500	3.4500	3.1000	3.2500	+3.175%	1,306	9,001	-84.308%
2026-06-30	2.8000	3.2500	2.8000	3.1500	+11.702%	1,197	9,281	-83.810%
2026-06-29	2.1400	2.8900	2.1400	2.8200	+41.000%	189	9,652	-81.915%
2026-06-26	1.6000	2.0600	1.6000	2.0000	+14.943%	376	9,642	-74.500%
2026-06-25	1.7700	1.8200	1.7000	1.7400	-3.867%	218	9,718	-70.690%
2026-06-24	2.0400	2.0500	1.8000	1.8100	-9.500%	302	9,623	-71.823%
2026-06-23	2.3300	2.3300	2.0000	2.0000	-27.798%	1,329	9,400	-74.500%
2026-06-22	2.5300	3.0000	2.5000	2.7700	+6.130%	93	8,826	-81.588%
2026-06-18	2.4500	2.6100	2.2500	2.6100	+1.556%	522	8,577	-80.460%
2026-06-17	2.7500	2.8500	2.5500	2.5700	-5.515%	240	8,577	-80.156%
2026-06-16	3.0000	3.1500	2.7200	2.7200	-16.308%	20	8,577	-81.250%
2026-06-15	3.2500	3.3500	3.1200	3.2500	+4.839%	226	8,469	-84.308%
2026-06-12	2.9300	3.1000	2.8500	3.1000	+10.714%	45	8,469	-83.548%
2026-06-11	2.4800	2.8000	2.3800	2.8000	+16.183%	352	8,469	-81.786%
2026-06-10	2.7500	2.7500	2.3500	2.4100	-13.929%	38	8,266	-78.838%
2026-06-09	3.5000	3.5000	2.5000	2.8000	-16.418%	134	8,259	-81.786%
2026-06-08	2.8100	3.3500	2.8100	3.3500	+28.846%	30	8,161	-84.776%
2026-06-05	3.6900	3.6900	2.5700	2.6000	-31.579%	1,654	8,167	-80.385%
2026-06-04	4.0000	4.0000	3.6500	3.8000	-1.299%	1,253	6,562	-86.579%
2026-06-03	3.9300	4.3500	3.8500	3.8500	+1.316%	20	5,503	-86.753%
2026-06-02	3.6300	3.9000	3.6100	3.8000	+3.542%	74	5,506	-86.579%
2026-06-01	4.1000	4.1000	3.6000	3.6700	-18.444%	293	5,454	-86.104%
2026-05-29	4.8500	4.8500	4.1500	4.5000	-7.598%	182	5,264	-88.667%
2026-05-28	4.7200	4.9000	4.7200	4.8700	+1.883%	24	5,297	-89.528%
2026-05-27	4.8500	4.9500	4.6000	4.7800	+7.416%	129	5,293	-89.331%
2026-05-26	4.2000	4.5000	4.0500	4.4500	+5.952%	31	5,350	-88.539%
2026-05-22	4.1500	4.3100	4.0000	4.2000	+9.091%	433	5,348	-87.857%
2026-05-21	4.0000	4.2000	3.8000	3.8500	+4.054%	57	5,539	-86.753%
2026-05-20	3.5300	3.7000	3.5300	3.7000	+13.150%	100	5,539	-86.216%
2026-05-19	3.5000	3.5000	3.0000	3.2700	-9.167%	84	5,473	-84.404%
2026-05-18	4.2000	4.2000	3.5000	3.6000	-14.286%	56	5,473	-85.833%
2026-05-15	4.6600	4.6600	4.1100	4.2000	-19.231%	290	5,473	-87.857%
2026-05-14	5.3000	5.6000	5.2000	5.2000	-1.887%	77	5,294	-90.192%
2026-05-13	4.8700	5.6500	4.7500	5.3000	+10.417%	1,149	5,289	-90.377%
2026-05-12	5.4500	5.4500	4.2500	4.8000	-9.944%	227	5,289	-89.375%
2026-05-11	4.3000	5.5000	4.0000	5.3300	+22.529%	342	5,289	-90.432%
2026-05-08	4.0300	4.4900	3.9500	4.3500	+29.080%	193	3,789	-88.276%
2026-05-07	3.5000	3.6000	3.2500	3.3700	+5.313%	43	3,751	-84.866%
2026-05-06	2.9200	3.2300	2.9200	3.2000	+9.966%	59	3,771	-84.063%
2026-05-05	3.2000	3.3000	2.8500	2.9100	+0.345%	205	3,775	-82.474%
2026-05-04	3.0000	3.0000	2.9000	2.9000	0.000%	21	3,831	-82.414%
2026-05-01	2.7500	3.0800	2.5000	2.9000	+10.266%	21	3,841	-82.414%
2026-04-30	2.4200	2.6300	2.1700	2.6300	+14.348%	7,664	3,841	-80.608%
2026-04-29	2.4000	2.4500	2.2900	2.3000	-6.504%	38	8,129	-77.826%
2026-04-28	2.5800	2.5800	2.4300	2.4600	-3.906%	37	8,110	-79.268%
2026-04-27	2.3900	2.6400	2.1600	2.5600	+7.113%	28	8,108	-80.078%
2026-04-24	2.3900	2.3900	2.3900	2.3900	-10.150%	2	8,118	-78.661%
2026-04-23	2.7400	2.7400	2.3100	2.6600	-11.333%	39	8,120	-80.827%
2026-04-22	3.0500	3.0500	3.0000	3.0000	+2.389%	6	8,119	-83.000%
2026-04-21	3.1000	3.1100	2.9300	2.9300	-9.846%	7,017	8,116	-82.594%
2026-04-20	3.4500	3.4500	3.2500	3.2500	-6.609%	6	1,342	-84.308%
2026-04-17	3.2500	3.8500	3.2000	3.4800	+16.000%	214	1,337	-85.345%
2026-04-16	3.2000	3.2000	3.0000	3.0000	-11.765%	419	1,161	-83.000%
2026-04-15	2.2400	3.4000	2.2000	3.4000	+43.460%	144	914	-85.000%
2026-04-14	2.1100	2.3700	2.0700	2.3700	+28.108%	53	948	-78.481%
2026-04-13	1.9000	1.9000	1.8500	1.8500	+2.778%	5	906	-72.432%
2026-04-10	1.8300	1.8500	1.7500	1.8000	-1.099%	34	906	-71.667%
2026-04-09	1.6600	1.9200	1.6600	1.8200	+8.333%	27	906	-71.978%
2026-04-08	2.0000	2.1500	1.6800	1.6800	-1.754%	27	913	-69.643%
2026-04-07	1.9500	1.9500	1.5700	1.7100	-11.399%	369	913	-70.175%
2026-04-06	2.1000	2.1100	1.8800	1.9300	-13.839%	330	898	-73.575%
2026-04-02	2.4000	2.4500	2.2400	2.2400	-21.127%	16	730	-77.232%
2026-04-01	2.7400	2.8900	2.7400	2.8400	+9.653%	16	730	-82.042%
2026-03-31	2.3800	2.7800	2.3800	2.5900	+17.727%	45	727	-80.309%
2026-03-30	2.4600	2.5200	2.1000	2.2000	-9.465%	86	721	-76.818%
2026-03-27	2.5500	2.6000	2.4000	2.4300	-11.636%	52	717	-79.012%
2026-03-26	3.2000	3.2000	2.7500	2.7500	-19.118%	416	709	-81.455%
2026-03-25	3.3500	3.4500	3.3500	3.4000	+6.250%	396	791	-85.000%
2026-03-24	3.1300	3.2300	3.1300	3.2000	+9.589%	27	693	-84.063%
2026-03-23	3.0500	3.1500	2.9200	2.9200	+8.148%	46	669	-82.534%
2026-03-20	3.3500	3.3500	2.7000	2.7000	-32.500%	36	670	-81.111%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+1.523%	1	659	-87.250%
2026-03-17	3.9000	3.9400	3.9000	3.9400	-1.005%	6	658	-87.056%
2026-03-16	4.1500	4.1500	3.9800	3.9800	+3.377%	3	653	-87.186%
2026-03-13	4.3000	4.3000	3.8000	3.8500	-10.465%	19	650	-86.753%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-5.077%	1	665	-88.140%
2026-03-11	4.6500	4.9000	4.4100	4.5300	+5.349%	53	665	-88.742%
2026-03-10	4.3700	4.4500	4.3000	4.3000	+3.614%	9	663	-88.140%
2026-03-09	3.6800	4.1500	3.5500	4.1500	-2.353%	24	661	-87.711%
2026-03-06	4.2500	4.4700	4.2000	4.2500	-2.074%	148	666	-88.000%
2026-03-05	4.6500	4.6500	4.3400	4.3400	-0.230%	5	542	-88.249%
2026-03-04	4.2000	4.5500	4.2000	4.3500	+7.407%	3	537	-88.276%
2026-03-03	4.2700	4.2700	3.8500	4.0500	-7.955%	48	539	-87.407%
2026-03-02	4.1000	4.4000	4.0000	4.4000	+1.149%	11	510	-88.409%
2026-02-27	4.4500	4.4500	4.2500	4.3500	-10.309%	34	504	-88.276%
2026-02-26	4.9000	4.9400	4.7500	4.8500	-5.088%	21	523	-89.485%
2026-02-25	5.0000	5.1500	5.0000	5.1100	+6.458%	23	501	-90.020%
2026-02-24	4.4500	4.9000	4.4500	4.8000	+12.150%	9	501	-89.375%
2026-02-23	4.6000	4.6500	4.1500	4.2800	-10.833%	67	502	-88.084%
2026-02-20	5.1500	5.1500	4.8000	4.8000	-3.808%	15	500	-89.375%
2026-02-19	5.1500	5.1500	4.9900	4.9900	-4.038%	2	501	-89.780%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+4.000%	11	501	-90.192%
2026-02-17	4.8000	5.1000	4.8000	5.0000	-11.504%	34	491	-89.800%
2026-02-13	5.4000	5.6500	5.2600	5.6500	+3.102%	26	469	-90.973%
2026-02-12	6.5000	6.5000	5.3800	5.4800	-10.164%	69	469	-90.693%
2026-02-11	6.4700	6.4700	5.8000	6.1000	+5.172%	91	433	-91.639%
2026-02-10	5.8000	6.0000	5.8000	5.8000	+3.203%	22	370	-91.207%
2026-02-09	5.6000	5.7100	5.3500	5.6200	+4.074%	133	350	-90.925%
2026-02-06	5.5000	5.5000	5.1000	5.4000	+14.894%	4	393	-90.556%
2026-02-05	4.5000	4.9500	4.5000	4.7000	-10.476%	44	392	-89.149%
2026-02-04	5.8500	5.8500	4.9000	5.2500	-9.483%	136	368	-90.286%
2026-02-03	6.3000	6.3000	5.5500	5.8000	-4.132%	72	248	-91.207%
2026-02-02	5.9000	6.1000	5.9000	6.0500	-9.159%	13	213	-91.570%
2026-01-30	6.0000	7.4000	6.0000	6.6600	+16.637%	237	202	-92.342%
2026-01-29	6.3000	6.5000	5.7000	5.7100	-14.776%	246	320	-91.068%
2026-01-28	6.8100	7.0000	6.7000	6.7000	-2.899%	8	110	-92.388%
2026-01-26	7.0500	7.2000	6.9000	6.9000	-10.273%	13	105	-92.609%
2026-01-23	7.6500	7.6900	7.5700	7.6900	+0.523%	6	104	-93.368%
2026-01-22	6.7000	7.6500	6.7000	7.6500	+11.030%	14	103	-93.333%
2026-01-21	6.2000	6.8900	6.1800	6.8900	+14.833%	10	106	-92.598%
2026-01-20	6.5500	6.7500	6.0000	6.0000	-18.256%	39	105	-91.500%
2026-01-16	7.3400	7.3400	7.3400	7.3400	-5.897%	1	81	-93.052%
2026-01-15	7.8000	7.8000	7.8000	7.8000	+6.849%	1	81	-93.462%
2026-01-14	7.7300	7.7300	7.3000	7.3000	-8.176%	5	81	-93.014%
2026-01-13	7.9500	7.9500	7.9500	7.9500	-1.852%	10	80	-93.585%
2026-01-12	7.6000	8.3000	7.6000	8.1000	+5.195%	39	80	-93.704%
2026-01-09	9.1000	9.1000	7.7000	7.7000	+5.479%	3	52	-93.377%
2026-01-08	7.3500	7.3500	7.3000	7.3000	-1.484%	5	51	-93.014%
2026-01-07	7.4100	7.4100	7.4100	7.4100	+2.917%	2	51	-93.117%
2026-01-06	7.3800	7.5000	7.2000	7.2000	-14.591%	10	49	-92.917%
2026-01-05	8.4000	8.4300	8.4000	8.4300	+6.709%	2	42	-93.950%
2026-01-02	8.6400	8.6400	7.7500	7.9000	-10.023%	11	42	-93.544%
2025-12-31	8.7800	8.7800	8.7800	8.7800	-10.953%	1	39	-94.191%
2025-12-29	10.3000	10.3000	9.8600	9.8600	-9.541%	7	39	-94.828%
2025-12-24	10.9000	10.9000	10.9000	10.9000	-6.678%	2	30	-95.321%
2025-12-22	11.6800	11.6800	11.6800	11.6800	+5.225%	2	30	-95.634%
2025-12-19	11.0000	11.1000	10.3500	11.1000	+0.909%	30	30	-95.405%
2025-12-18	11.0000	11.0000	11.0000	11.0000	+3.774%	10	15	-95.364%
2025-12-17	10.6000	10.6000	10.6000	10.6000	-3.636%	10	15	-95.189%
2025-12-15	10.9200	11.0000	10.9200	11.0000	+24.434%	3	5	-95.364%
2025-12-12	9.6000	9.6000	8.8400	8.8400	-60.180%	5	4	-94.231%
2024-12-11	22.2000	22.2000	22.2000	22.2000	+3.738%	1	101	-97.703%
2024-12-10	20.6600	21.4000	20.6600	21.4000	+11.169%	3	101	-97.617%
2024-12-09	19.2500	19.2500	19.2500	19.2500	+17.092%	1	101	-97.351%
2024-12-05	16.6000	16.6000	16.1500	16.4400	+12.603%	16	101	-96.898%
2024-12-04	14.2500	14.6000	14.2000	14.6000	+2.817%	5	108	-96.507%
2024-12-03	13.9000	14.2000	13.8500	14.2000	-3.072%	21	108	-96.408%
2024-12-02	14.7000	14.7000	14.6500	14.6500	+12.606%	18	113	-96.519%
2024-11-26	13.0100	13.0100	13.0100	13.0100	-9.841%	10	113	-96.080%
2024-11-25	14.4300	14.4300	14.4300	14.4300	+5.328%	1	103	-96.466%
2024-11-21	13.7000	13.7000	13.7000	13.7000	+7.031%	6	103	-96.277%
2024-11-12	13.2500	13.2500	12.8000	12.8000	-13.396%	5	103	-96.016%
2024-11-11	14.1700	14.7800	13.8200	14.7800	+20.949%	37	108	-96.549%
2024-11-08	12.0500	12.2200	11.8600	12.2200	+34.138%	10	74	-95.827%
2024-11-07	8.5500	9.3500	8.5500	9.1100	+9.495%	23	79	-94.402%
2024-11-06	8.3000	8.4400	7.9000	8.3200	+47.780%	13	79	-93.870%
2024-11-05	5.4000	5.8700	5.4000	5.6300	+1.441%	14	70	-90.941%
2024-11-04	5.5000	5.5500	5.5000	5.5500	-4.639%	3	57	-90.811%
2024-11-01	5.8500	5.8500	5.8200	5.8200	-13.650%	4	58	-91.237%
2024-10-31	6.1400	6.7400	6.1400	6.7400	+3.533%	2	59	-92.433%
2024-10-30	6.1400	6.5100	6.1400	6.5100	+8.681%	4	61	-92.166%
2024-10-29	6.5000	6.5000	5.9900	5.9900	-19.272%	3	57	-91.486%
2024-10-28	7.4200	7.4200	7.4200	7.4200	+5.248%	4	55	-93.127%
2024-10-25	7.0000	7.4000	7.0000	7.0500	+14.634%	12	55	-92.766%
2024-10-24	6.1500	6.1500	6.1500	6.1500	+43.023%	1	54	-91.707%
2024-10-17	4.2300	4.3000	4.2300	4.3000	+1.176%	12	53	-88.140%
2024-10-16	4.2500	4.2500	4.2500	4.2500	0.000%	20	43	-88.000%
2024-10-15	4.3600	4.4400	4.2500	4.2500	+1.190%	35	33	-88.000%
2024-10-14	3.9900	4.2000	3.9900	4.2000	-1.639%	2	51	-87.857%
2024-10-11	4.3400	4.3500	4.2700	4.2700	-25.739%	10	50	-88.056%
2024-10-10	5.7500	5.7500	5.7500	5.7500	-21.769%	1	46	-91.130%
2024-09-30	7.3800	8.4200	7.3500	7.3500	-1.077%	8	45	-93.061%
2024-09-27	7.4300	7.4300	7.4300	7.4300	+17.937%	4	41	-93.136%
2024-09-24	7.6500	7.6500	6.3000	6.3000	+14.964%	20	39	-91.905%
2024-09-20	5.4900	5.4900	5.4800	5.4800	+1.481%	54	29	-90.693%
2024-09-19	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	-90.556%

.dark-mode .KhjJ1h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhjJ1h{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C16TSLL Jan 15 2027 16.00 Call (TSLL270115C00016000)option OPRA

TSLL20270115C16
TSLL Jan 15 2027 16.00 Call (TSLL270115C00016000)
option OPRA