Dark

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

EOD

Jun 29, 2026

2.82+41.000%(+0.82)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.1400	2.8900	2.1400	2.8200	+41.000%	189	9,652	0.000%
2026-06-26	1.6000	2.0600	1.6000	2.0000	+14.943%	376	9,642	+41.000%
2026-06-25	1.7700	1.8200	1.7000	1.7400	-3.867%	218	9,718	+62.069%
2026-06-24	2.0400	2.0500	1.8000	1.8100	-9.500%	302	9,623	+55.801%
2026-06-23	2.3300	2.3300	2.0000	2.0000	-27.798%	1,329	9,400	+41.000%
2026-06-22	2.5300	3.0000	2.5000	2.7700	+6.130%	93	8,826	+1.805%
2026-06-18	2.4500	2.6100	2.2500	2.6100	+1.556%	522	8,577	+8.046%
2026-06-17	2.7500	2.8500	2.5500	2.5700	-5.515%	240	8,577	+9.728%
2026-06-16	3.0000	3.1500	2.7200	2.7200	-16.308%	20	8,577	+3.676%
2026-06-15	3.2500	3.3500	3.1200	3.2500	+4.839%	226	8,469	-13.231%
2026-06-12	2.9300	3.1000	2.8500	3.1000	+10.714%	45	8,469	-9.032%
2026-06-11	2.4800	2.8000	2.3800	2.8000	+16.183%	352	8,469	+0.714%
2026-06-10	2.7500	2.7500	2.3500	2.4100	-13.929%	38	8,266	+17.012%
2026-06-09	3.5000	3.5000	2.5000	2.8000	-16.418%	134	8,259	+0.714%
2026-06-08	2.8100	3.3500	2.8100	3.3500	+28.846%	30	8,161	-15.821%
2026-06-05	3.6900	3.6900	2.5700	2.6000	-31.579%	1,654	8,167	+8.462%
2026-06-04	4.0000	4.0000	3.6500	3.8000	-1.299%	1,253	6,562	-25.789%
2026-06-03	3.9300	4.3500	3.8500	3.8500	+1.316%	20	5,503	-26.753%
2026-06-02	3.6300	3.9000	3.6100	3.8000	+3.542%	74	5,506	-25.789%
2026-06-01	4.1000	4.1000	3.6000	3.6700	-18.444%	293	5,454	-23.161%
2026-05-29	4.8500	4.8500	4.1500	4.5000	-7.598%	182	5,264	-37.333%
2026-05-28	4.7200	4.9000	4.7200	4.8700	+1.883%	24	5,297	-42.094%
2026-05-27	4.8500	4.9500	4.6000	4.7800	+7.416%	129	5,293	-41.004%
2026-05-26	4.2000	4.5000	4.0500	4.4500	+5.952%	31	5,350	-36.629%
2026-05-22	4.1500	4.3100	4.0000	4.2000	+9.091%	433	5,348	-32.857%
2026-05-21	4.0000	4.2000	3.8000	3.8500	+4.054%	57	5,539	-26.753%
2026-05-20	3.5300	3.7000	3.5300	3.7000	+13.150%	100	5,539	-23.784%
2026-05-19	3.5000	3.5000	3.0000	3.2700	-9.167%	84	5,473	-13.761%
2026-05-18	4.2000	4.2000	3.5000	3.6000	-14.286%	56	5,473	-21.667%
2026-05-15	4.6600	4.6600	4.1100	4.2000	-19.231%	290	5,473	-32.857%
2026-05-14	5.3000	5.6000	5.2000	5.2000	-1.887%	77	5,294	-45.769%
2026-05-13	4.8700	5.6500	4.7500	5.3000	+10.417%	1,149	5,289	-46.792%
2026-05-12	5.4500	5.4500	4.2500	4.8000	-9.944%	227	5,289	-41.250%
2026-05-11	4.3000	5.5000	4.0000	5.3300	+22.529%	342	5,289	-47.092%
2026-05-08	4.0300	4.4900	3.9500	4.3500	+29.080%	193	3,789	-35.172%
2026-05-07	3.5000	3.6000	3.2500	3.3700	+5.313%	43	3,751	-16.320%
2026-05-06	2.9200	3.2300	2.9200	3.2000	+9.966%	59	3,771	-11.875%
2026-05-05	3.2000	3.3000	2.8500	2.9100	+0.345%	205	3,775	-3.093%
2026-05-04	3.0000	3.0000	2.9000	2.9000	0.000%	21	3,831	-2.759%
2026-05-01	2.7500	3.0800	2.5000	2.9000	+10.266%	21	3,841	-2.759%
2026-04-30	2.4200	2.6300	2.1700	2.6300	+14.348%	7,664	3,841	+7.224%
2026-04-29	2.4000	2.4500	2.2900	2.3000	-6.504%	38	8,129	+22.609%
2026-04-28	2.5800	2.5800	2.4300	2.4600	-3.906%	37	8,110	+14.634%
2026-04-27	2.3900	2.6400	2.1600	2.5600	+7.113%	28	8,108	+10.156%
2026-04-24	2.3900	2.3900	2.3900	2.3900	-10.150%	2	8,118	+17.992%
2026-04-23	2.7400	2.7400	2.3100	2.6600	-11.333%	39	8,120	+6.015%
2026-04-22	3.0500	3.0500	3.0000	3.0000	+2.389%	6	8,119	-6.000%
2026-04-21	3.1000	3.1100	2.9300	2.9300	-9.846%	7,017	8,116	-3.754%
2026-04-20	3.4500	3.4500	3.2500	3.2500	-6.609%	6	1,342	-13.231%
2026-04-17	3.2500	3.8500	3.2000	3.4800	+16.000%	214	1,337	-18.966%
2026-04-16	3.2000	3.2000	3.0000	3.0000	-11.765%	419	1,161	-6.000%
2026-04-15	2.2400	3.4000	2.2000	3.4000	+43.460%	144	914	-17.059%
2026-04-14	2.1100	2.3700	2.0700	2.3700	+28.108%	53	948	+18.987%
2026-04-13	1.9000	1.9000	1.8500	1.8500	+2.778%	5	906	+52.432%
2026-04-10	1.8300	1.8500	1.7500	1.8000	-1.099%	34	906	+56.667%
2026-04-09	1.6600	1.9200	1.6600	1.8200	+8.333%	27	906	+54.945%
2026-04-08	2.0000	2.1500	1.6800	1.6800	-1.754%	27	913	+67.857%
2026-04-07	1.9500	1.9500	1.5700	1.7100	-11.399%	369	913	+64.912%
2026-04-06	2.1000	2.1100	1.8800	1.9300	-13.839%	330	898	+46.114%
2026-04-02	2.4000	2.4500	2.2400	2.2400	-21.127%	16	730	+25.893%
2026-04-01	2.7400	2.8900	2.7400	2.8400	+9.653%	16	730	-0.704%
2026-03-31	2.3800	2.7800	2.3800	2.5900	+17.727%	45	727	+8.880%
2026-03-30	2.4600	2.5200	2.1000	2.2000	-9.465%	86	721	+28.182%
2026-03-27	2.5500	2.6000	2.4000	2.4300	-11.636%	52	717	+16.049%
2026-03-26	3.2000	3.2000	2.7500	2.7500	-19.118%	416	709	+2.545%
2026-03-25	3.3500	3.4500	3.3500	3.4000	+6.250%	396	791	-17.059%
2026-03-24	3.1300	3.2300	3.1300	3.2000	+9.589%	27	693	-11.875%
2026-03-23	3.0500	3.1500	2.9200	2.9200	+8.148%	46	669	-3.425%
2026-03-20	3.3500	3.3500	2.7000	2.7000	-32.500%	36	670	+4.444%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+1.523%	1	659	-29.500%
2026-03-17	3.9000	3.9400	3.9000	3.9400	-1.005%	6	658	-28.426%
2026-03-16	4.1500	4.1500	3.9800	3.9800	+3.377%	3	653	-29.146%
2026-03-13	4.3000	4.3000	3.8000	3.8500	-10.465%	19	650	-26.753%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-5.077%	1	665	-34.419%
2026-03-11	4.6500	4.9000	4.4100	4.5300	+5.349%	53	665	-37.748%
2026-03-10	4.3700	4.4500	4.3000	4.3000	+3.614%	9	663	-34.419%
2026-03-09	3.6800	4.1500	3.5500	4.1500	-2.353%	24	661	-32.048%
2026-03-06	4.2500	4.4700	4.2000	4.2500	-2.074%	148	666	-33.647%
2026-03-05	4.6500	4.6500	4.3400	4.3400	-0.230%	5	542	-35.023%
2026-03-04	4.2000	4.5500	4.2000	4.3500	+7.407%	3	537	-35.172%
2026-03-03	4.2700	4.2700	3.8500	4.0500	-7.955%	48	539	-30.370%
2026-03-02	4.1000	4.4000	4.0000	4.4000	+1.149%	11	510	-35.909%
2026-02-27	4.4500	4.4500	4.2500	4.3500	-10.309%	34	504	-35.172%
2026-02-26	4.9000	4.9400	4.7500	4.8500	-5.088%	21	523	-41.856%
2026-02-25	5.0000	5.1500	5.0000	5.1100	+6.458%	23	501	-44.814%
2026-02-24	4.4500	4.9000	4.4500	4.8000	+12.150%	9	501	-41.250%
2026-02-23	4.6000	4.6500	4.1500	4.2800	-10.833%	67	502	-34.112%
2026-02-20	5.1500	5.1500	4.8000	4.8000	-3.808%	15	500	-41.250%
2026-02-19	5.1500	5.1500	4.9900	4.9900	-4.038%	2	501	-43.487%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+4.000%	11	501	-45.769%
2026-02-17	4.8000	5.1000	4.8000	5.0000	-11.504%	34	491	-43.600%
2026-02-13	5.4000	5.6500	5.2600	5.6500	+3.102%	26	469	-50.088%
2026-02-12	6.5000	6.5000	5.3800	5.4800	-10.164%	69	469	-48.540%
2026-02-11	6.4700	6.4700	5.8000	6.1000	+5.172%	91	433	-53.770%
2026-02-10	5.8000	6.0000	5.8000	5.8000	+3.203%	22	370	-51.379%
2026-02-09	5.6000	5.7100	5.3500	5.6200	+4.074%	133	350	-49.822%
2026-02-06	5.5000	5.5000	5.1000	5.4000	+14.894%	4	393	-47.778%
2026-02-05	4.5000	4.9500	4.5000	4.7000	-10.476%	44	392	-40.000%
2026-02-04	5.8500	5.8500	4.9000	5.2500	-9.483%	136	368	-46.286%
2026-02-03	6.3000	6.3000	5.5500	5.8000	-4.132%	72	248	-51.379%
2026-02-02	5.9000	6.1000	5.9000	6.0500	-9.159%	13	213	-53.388%
2026-01-30	6.0000	7.4000	6.0000	6.6600	+16.637%	237	202	-57.658%
2026-01-29	6.3000	6.5000	5.7000	5.7100	-14.776%	246	320	-50.613%
2026-01-28	6.8100	7.0000	6.7000	6.7000	-2.899%	8	110	-57.910%
2026-01-26	7.0500	7.2000	6.9000	6.9000	-10.273%	13	105	-59.130%
2026-01-23	7.6500	7.6900	7.5700	7.6900	+0.523%	6	104	-63.329%
2026-01-22	6.7000	7.6500	6.7000	7.6500	+11.030%	14	103	-63.137%
2026-01-21	6.2000	6.8900	6.1800	6.8900	+14.833%	10	106	-59.071%
2026-01-20	6.5500	6.7500	6.0000	6.0000	-18.256%	39	105	-53.000%
2026-01-16	7.3400	7.3400	7.3400	7.3400	-5.897%	1	81	-61.580%
2026-01-15	7.8000	7.8000	7.8000	7.8000	+6.849%	1	81	-63.846%
2026-01-14	7.7300	7.7300	7.3000	7.3000	-8.176%	5	81	-61.370%
2026-01-13	7.9500	7.9500	7.9500	7.9500	-1.852%	10	80	-64.528%
2026-01-12	7.6000	8.3000	7.6000	8.1000	+5.195%	39	80	-65.185%
2026-01-09	9.1000	9.1000	7.7000	7.7000	+5.479%	3	52	-63.377%
2026-01-08	7.3500	7.3500	7.3000	7.3000	-1.484%	5	51	-61.370%
2026-01-07	7.4100	7.4100	7.4100	7.4100	+2.917%	2	51	-61.943%
2026-01-06	7.3800	7.5000	7.2000	7.2000	-14.591%	10	49	-60.833%
2026-01-05	8.4000	8.4300	8.4000	8.4300	+6.709%	2	42	-66.548%
2026-01-02	8.6400	8.6400	7.7500	7.9000	-10.023%	11	42	-64.304%
2025-12-31	8.7800	8.7800	8.7800	8.7800	-10.953%	1	39	-67.882%
2025-12-29	10.3000	10.3000	9.8600	9.8600	-9.541%	7	39	-71.400%
2025-12-24	10.9000	10.9000	10.9000	10.9000	-6.678%	2	30	-74.128%
2025-12-22	11.6800	11.6800	11.6800	11.6800	+5.225%	2	30	-75.856%
2025-12-19	11.0000	11.1000	10.3500	11.1000	+0.909%	30	30	-74.595%
2025-12-18	11.0000	11.0000	11.0000	11.0000	+3.774%	10	15	-74.364%
2025-12-17	10.6000	10.6000	10.6000	10.6000	-3.636%	10	15	-73.396%
2025-12-15	10.9200	11.0000	10.9200	11.0000	+24.434%	3	5	-74.364%
2025-12-12	9.6000	9.6000	8.8400	8.8400	-60.180%	5	4	-68.100%
2024-12-11	22.2000	22.2000	22.2000	22.2000	+3.738%	1	101	-87.297%
2024-12-10	20.6600	21.4000	20.6600	21.4000	+11.169%	3	101	-86.822%
2024-12-09	19.2500	19.2500	19.2500	19.2500	+17.092%	1	101	-85.351%
2024-12-05	16.6000	16.6000	16.1500	16.4400	+12.603%	16	101	-82.847%
2024-12-04	14.2500	14.6000	14.2000	14.6000	+2.817%	5	108	-80.685%
2024-12-03	13.9000	14.2000	13.8500	14.2000	-3.072%	21	108	-80.141%
2024-12-02	14.7000	14.7000	14.6500	14.6500	+12.606%	18	113	-80.751%
2024-11-26	13.0100	13.0100	13.0100	13.0100	-9.841%	10	113	-78.324%
2024-11-25	14.4300	14.4300	14.4300	14.4300	+5.328%	1	103	-80.457%
2024-11-21	13.7000	13.7000	13.7000	13.7000	+7.031%	6	103	-79.416%
2024-11-12	13.2500	13.2500	12.8000	12.8000	-13.396%	5	103	-77.969%
2024-11-11	14.1700	14.7800	13.8200	14.7800	+20.949%	37	108	-80.920%
2024-11-08	12.0500	12.2200	11.8600	12.2200	+34.138%	10	74	-76.923%
2024-11-07	8.5500	9.3500	8.5500	9.1100	+9.495%	23	79	-69.045%
2024-11-06	8.3000	8.4400	7.9000	8.3200	+47.780%	13	79	-66.106%
2024-11-05	5.4000	5.8700	5.4000	5.6300	+1.441%	14	70	-49.911%
2024-11-04	5.5000	5.5500	5.5000	5.5500	-4.639%	3	57	-49.189%
2024-11-01	5.8500	5.8500	5.8200	5.8200	-13.650%	4	58	-51.546%
2024-10-31	6.1400	6.7400	6.1400	6.7400	+3.533%	2	59	-58.160%
2024-10-30	6.1400	6.5100	6.1400	6.5100	+8.681%	4	61	-56.682%
2024-10-29	6.5000	6.5000	5.9900	5.9900	-19.272%	3	57	-52.922%
2024-10-28	7.4200	7.4200	7.4200	7.4200	+5.248%	4	55	-61.995%
2024-10-25	7.0000	7.4000	7.0000	7.0500	+14.634%	12	55	-60.000%
2024-10-24	6.1500	6.1500	6.1500	6.1500	+43.023%	1	54	-54.146%
2024-10-17	4.2300	4.3000	4.2300	4.3000	+1.176%	12	53	-34.419%
2024-10-16	4.2500	4.2500	4.2500	4.2500	0.000%	20	43	-33.647%
2024-10-15	4.3600	4.4400	4.2500	4.2500	+1.190%	35	33	-33.647%
2024-10-14	3.9900	4.2000	3.9900	4.2000	-1.639%	2	51	-32.857%
2024-10-11	4.3400	4.3500	4.2700	4.2700	-25.739%	10	50	-33.958%
2024-10-10	5.7500	5.7500	5.7500	5.7500	-21.769%	1	46	-50.957%
2024-09-30	7.3800	8.4200	7.3500	7.3500	-1.077%	8	45	-61.633%
2024-09-27	7.4300	7.4300	7.4300	7.4300	+17.937%	4	41	-62.046%
2024-09-24	7.6500	7.6500	6.3000	6.3000	+14.964%	20	39	-55.238%
2024-09-20	5.4900	5.4900	5.4800	5.4800	+1.481%	54	29	-48.540%
2024-09-19	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	-47.778%

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