Dark

TSLL20270115C17
TSLL Jan 15 2027 17.00 Call (TSLL270115C00017000)
option OPRA

EOD

Aug 13, 2026

0.4500+28.571%(+0.1000)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4000	0.4500	0.4000	0.4500	+28.571%	159	3,101	0.000%
2026-08-12	0.3800	0.3800	0.3500	0.3500	-23.913%	47	3,011	+28.571%
2026-08-10	0.4500	0.4600	0.4500	0.4600	-8.000%	2	3,006	-2.174%
2026-08-07	0.4300	0.5000	0.4300	0.5000	+31.579%	31	3,005	-10.000%
2026-08-06	0.3900	0.4700	0.3800	0.3800	-11.628%	41	2,986	+18.421%
2026-08-05	0.4700	0.4700	0.4200	0.4300	-12.245%	135	2,994	+4.651%
2026-08-04	0.4600	0.4900	0.4500	0.4900	+11.364%	20	2,970	-8.163%
2026-08-03	0.3600	0.4500	0.3600	0.4400	+25.714%	53	2,966	+2.273%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+16.667%	23	2,920	+28.571%
2026-07-30	0.3500	0.3500	0.3000	0.3000	-6.250%	91	2,899	+50.000%
2026-07-29	0.3200	0.3400	0.3100	0.3200	0.000%	28	2,843	+40.625%
2026-07-28	0.3400	0.3400	0.3200	0.3200	-8.571%	23	2,823	+40.625%
2026-07-27	0.3900	0.4400	0.3400	0.3500	-12.500%	57	2,803	+28.571%
2026-07-24	0.4100	0.4400	0.3600	0.4000	-14.894%	80	2,777	+12.500%
2026-07-23	1.0000	1.0000	0.4300	0.4700	-62.400%	321	2,730	-4.255%
2026-07-22	1.3100	1.3100	1.2500	1.2500	-7.407%	4	2,702	-64.000%
2026-07-21	1.4100	1.4700	1.3100	1.3500	+16.379%	21	2,702	-66.667%
2026-07-20	1.4200	1.4200	1.1600	1.1600	-20.000%	40	2,696	-61.207%
2026-07-17	1.5200	1.5200	1.4000	1.4500	-14.201%	21	2,716	-68.966%
2026-07-16	1.6000	1.7300	1.6000	1.6900	-9.626%	27	2,723	-73.373%
2026-07-15	2.0000	2.0000	1.7900	1.8700	+1.081%	21	2,747	-75.936%
2026-07-14	1.9000	1.9000	1.8500	1.8500	+2.778%	3	2,742	-75.676%
2026-07-13	1.8500	1.9000	1.8000	1.8000	-17.051%	10	2,741	-75.000%
2026-07-09	1.9000	2.2500	1.9000	2.1700	+16.667%	28	2,740	-79.263%
2026-07-08	2.1000	2.1000	1.7300	1.8600	-15.068%	47	2,743	-75.806%
2026-07-07	2.8000	2.8000	2.1900	2.1900	-12.400%	60	2,733	-79.452%
2026-07-06	2.0200	2.5000	2.0200	2.5000	+23.762%	15	2,750	-82.000%
2026-07-02	2.5500	2.5500	1.8600	2.0200	-30.345%	156	2,672	-77.723%
2026-07-01	2.9200	3.1300	2.9000	2.9000	0.000%	109	2,672	-84.483%
2026-06-30	2.6200	2.9500	2.5700	2.9000	+13.725%	30	2,727	-84.483%
2026-06-29	1.8800	2.5700	1.8800	2.5500	+37.838%	488	2,725	-82.353%
2026-06-26	1.5800	1.8500	1.5500	1.8500	+17.089%	12	2,611	-75.676%
2026-06-25	1.8700	1.8700	1.5800	1.5800	-4.242%	33	2,608	-71.519%
2026-06-24	1.8800	1.8800	1.6300	1.6500	-10.326%	23	2,581	-72.727%
2026-06-23	2.1800	2.1800	1.8000	1.8400	-29.771%	239	2,583	-75.543%
2026-06-22	2.3000	2.8500	2.3000	2.6200	+11.489%	19	2,537	-82.824%
2026-06-18	2.2000	2.3500	2.1000	2.3500	0.000%	189	2,526	-80.851%
2026-06-17	2.4600	2.5300	2.3500	2.3500	-21.141%	23	2,526	-80.851%
2026-06-15	3.0500	3.0500	2.9100	2.9800	+10.370%	17	2,526	-84.899%
2026-06-12	2.6000	2.8000	2.4000	2.7000	+3.846%	28	2,526	-83.333%
2026-06-11	2.3100	2.6100	2.2600	2.6000	+20.930%	116	2,526	-82.692%
2026-06-10	2.6000	2.6000	2.1500	2.1500	-15.686%	151	2,462	-79.070%
2026-06-09	3.3000	3.3000	2.2700	2.5500	-8.273%	531	2,484	-82.353%
2026-06-08	2.6000	2.8500	2.6000	2.7800	+12.551%	46	2,483	-83.813%
2026-06-05	3.2500	3.2500	2.3700	2.4700	-26.269%	93	2,502	-81.781%
2026-06-04	3.7000	3.7000	3.3500	3.3500	-5.367%	12	2,454	-86.567%
2026-06-03	3.4000	4.0000	3.4000	3.5400	-1.117%	27	2,452	-87.288%
2026-06-02	3.3000	3.6200	3.3000	3.5800	+5.294%	52	2,464	-87.430%
2026-06-01	3.8500	3.8500	3.3500	3.4000	-19.431%	62	2,447	-86.765%
2026-05-29	4.3500	4.4000	3.8700	4.2200	-6.222%	69	2,440	-89.336%
2026-05-28	4.4200	4.5300	4.3500	4.5000	+0.897%	58	2,408	-90.000%
2026-05-27	4.5000	4.6100	4.2900	4.4600	+8.780%	110	2,415	-89.910%
2026-05-26	3.9000	4.1500	3.8100	4.1000	0.000%	67	2,381	-89.024%
2026-05-22	3.7000	4.1000	3.6500	4.1000	+15.493%	23	2,389	-89.024%
2026-05-21	3.8200	3.8200	3.5000	3.5500	+4.412%	12	2,397	-87.324%
2026-05-20	3.2200	3.4400	3.2200	3.4000	+16.438%	625	2,397	-86.765%
2026-05-19	3.0500	3.0500	2.7400	2.9200	-12.312%	38	1,884	-84.589%
2026-05-18	3.8900	3.8900	3.2300	3.3300	-13.506%	85	1,884	-86.486%
2026-05-15	4.3000	4.5500	3.8500	3.8500	-23.000%	88	1,884	-88.312%
2026-05-14	5.0000	5.3000	4.7500	5.0000	-2.344%	58	1,868	-91.000%
2026-05-13	4.5200	5.3600	4.4300	5.1200	+15.056%	399	1,894	-91.211%
2026-05-12	4.7000	4.7000	4.0000	4.4500	-9.184%	189	1,894	-89.888%
2026-05-11	4.0000	5.1000	3.4800	4.9000	+20.988%	4,037	1,894	-90.816%
2026-05-08	3.5500	4.1800	3.5500	4.0500	+25.776%	3,543	5,064	-88.889%
2026-05-07	3.3000	3.4000	3.2000	3.2200	+11.034%	522	7,431	-86.025%
2026-05-06	2.5700	2.9500	2.5700	2.9000	+7.407%	20	7,929	-84.483%
2026-05-05	2.8900	2.8900	2.7000	2.7000	0.000%	6	7,919	-83.333%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-2.174%	3	7,919	-83.333%
2026-05-01	2.3600	2.8100	2.3600	2.7600	+16.949%	25	7,916	-83.696%
2026-04-30	2.0200	2.3600	1.8900	2.3600	+5.357%	7,504	7,916	-80.932%
2026-04-29	2.1500	2.2400	2.1500	2.2400	-0.885%	35	1,415	-79.911%
2026-04-28	2.2000	2.2600	2.2000	2.2600	-3.830%	2	1,380	-80.088%
2026-04-27	2.1000	2.3500	1.9500	2.3500	+6.818%	39	1,378	-80.851%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-1.786%	1	1,368	-79.545%
2026-04-23	2.3800	2.5500	2.2000	2.2400	-18.841%	62	1,369	-79.911%
2026-04-22	2.8800	2.8800	2.7500	2.7600	+0.364%	24	1,366	-83.696%
2026-04-21	2.8500	2.9400	2.7500	2.7500	-6.780%	37	1,361	-83.636%
2026-04-20	3.3000	3.3000	2.9000	2.9500	-10.606%	203	1,361	-84.746%
2026-04-17	3.3500	3.5600	3.2500	3.3000	+14.983%	38	1,259	-86.364%
2026-04-16	2.9500	3.0000	2.8000	2.8700	-2.712%	57	1,266	-84.321%
2026-04-15	2.1500	3.0000	2.1500	2.9500	+39.151%	41	1,236	-84.746%
2026-04-14	1.7700	2.1200	1.7700	2.1200	+21.839%	45	1,243	-78.774%
2026-04-13	1.8100	1.8200	1.7400	1.7400	+10.828%	33	1,214	-74.138%
2026-04-10	1.6500	1.6600	1.5700	1.5700	-7.647%	67	1,214	-71.338%
2026-04-09	1.6000	1.7500	1.4200	1.7000	+8.974%	154	1,214	-73.529%
2026-04-08	2.0000	2.0000	1.5600	1.5600	-7.692%	19	1,186	-71.154%
2026-04-07	1.6700	1.7900	1.4700	1.6900	-5.056%	126	1,183	-73.373%
2026-04-06	2.1000	2.1000	1.6000	1.7800	-14.010%	370	1,195	-74.719%
2026-04-02	2.2600	2.2600	1.9800	2.0700	-17.200%	126	1,179	-78.261%
2026-04-01	2.6300	2.6300	2.4500	2.5000	+4.167%	34	1,179	-82.000%
2026-03-31	2.1500	2.4500	2.1500	2.4000	+21.212%	48	1,194	-81.250%
2026-03-30	2.2000	2.4500	1.9800	1.9800	-10.000%	74	1,183	-77.273%
2026-03-27	2.4500	2.4500	2.2000	2.2000	-16.981%	200	1,162	-79.545%
2026-03-26	2.6200	2.7500	2.6200	2.6500	-17.188%	3	1,150	-83.019%
2026-03-25	3.3100	3.3100	3.1500	3.2000	+12.281%	393	1,148	-85.938%
2026-03-24	2.9500	3.1000	2.8400	2.8500	+1.786%	7	1,145	-84.211%
2026-03-23	2.5500	2.9300	2.5500	2.8000	+14.286%	21	1,144	-83.929%
2026-03-20	2.9500	2.9500	2.4000	2.4500	-20.195%	104	1,135	-81.633%
2026-03-19	3.1000	3.1000	2.9300	3.0700	-13.521%	231	1,114	-85.342%
2026-03-18	3.6900	3.6900	3.5500	3.5500	-4.054%	6	1,224	-87.324%
2026-03-17	3.7300	3.7300	3.7000	3.7000	-5.128%	18	1,226	-87.838%
2026-03-16	4.0000	4.0000	3.9000	3.9000	+4.000%	11	1,208	-88.462%
2026-03-13	3.8500	3.8500	3.7500	3.7500	-3.846%	4	1,217	-88.000%
2026-03-12	4.1000	4.1500	3.8400	3.9000	-8.235%	22	1,216	-88.462%
2026-03-11	4.5000	4.5000	4.2000	4.2500	+6.516%	36	1,206	-89.412%
2026-03-10	4.1200	4.1200	3.9500	3.9900	+10.833%	4	1,180	-88.722%
2026-03-09	3.6500	3.6500	3.3800	3.6000	-7.692%	29	1,179	-87.500%
2026-03-06	3.8100	3.9000	3.8100	3.9000	-2.500%	71	1,172	-88.462%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-9.091%	1	1,243	-88.750%
2026-03-04	4.2500	4.4000	4.2500	4.4000	+17.647%	2	1,243	-89.773%
2026-03-03	3.8500	3.9100	3.5000	3.7400	-7.654%	41	1,242	-87.968%
2026-03-02	3.9900	4.1700	3.9000	4.0500	-1.220%	107	1,221	-88.889%
2026-02-27	4.2000	4.2000	4.1000	4.1000	-8.072%	26	1,222	-89.024%
2026-02-26	4.7000	4.7000	4.4000	4.4600	-6.303%	11	1,235	-89.910%
2026-02-25	4.7000	4.8500	4.7000	4.7600	+12.000%	34	1,253	-90.546%
2026-02-24	4.1600	4.4000	4.1600	4.2500	+7.053%	35	1,253	-89.412%
2026-02-23	4.4700	4.4700	3.8500	3.9700	-15.532%	442	1,245	-88.665%
2026-02-20	4.6300	4.7000	4.5500	4.7000	+0.642%	123	1,029	-90.426%
2026-02-19	4.6700	4.6700	4.6700	4.6700	-6.036%	1	1,020	-90.364%
2026-02-18	4.9700	4.9700	4.9700	4.9700	+4.632%	1	1,019	-90.946%
2026-02-17	4.6300	4.7500	4.4700	4.7500	-8.829%	5	1,019	-90.526%
2026-02-13	5.2500	5.2500	5.2100	5.2100	+0.192%	4	1,016	-91.363%
2026-02-12	6.2000	6.2000	5.1000	5.2000	-8.772%	45	1,016	-91.346%
2026-02-11	6.1400	6.1400	5.5200	5.7000	+1.786%	37	1,031	-92.105%
2026-02-10	5.5000	5.7500	5.4500	5.6000	+5.066%	12	1,013	-91.964%
2026-02-09	5.1000	5.4500	5.1000	5.3300	+5.545%	48	1,011	-91.557%
2026-02-06	4.9400	5.1100	4.9400	5.0500	+12.222%	20	1,004	-91.089%
2026-02-05	4.2300	4.7000	4.2300	4.5000	-6.054%	31	989	-90.000%
2026-02-04	5.4900	5.5000	4.7900	4.7900	-12.909%	26	969	-90.605%
2026-02-03	6.2500	6.2500	5.3000	5.5000	-3.509%	182	969	-91.818%
2026-02-02	5.5500	5.9000	5.5500	5.7000	-11.076%	30	855	-92.105%
2026-01-30	6.1000	6.8000	6.0100	6.4100	+17.615%	60	830	-92.980%
2026-01-29	6.2000	6.2000	5.3500	5.4500	-13.492%	106	841	-91.743%
2026-01-28	6.6500	6.6500	6.3000	6.3000	0.000%	44	777	-92.857%
2026-01-27	6.5000	6.5500	6.3000	6.3000	-4.545%	10	758	-92.857%
2026-01-26	7.3900	7.3900	6.6000	6.6000	-10.204%	104	753	-93.182%
2026-01-23	7.3700	7.3700	7.2800	7.3500	+0.685%	7	660	-93.878%
2026-01-22	6.2600	7.3000	6.2600	7.3000	+15.873%	52	655	-93.836%
2026-01-21	5.9000	6.6500	5.7500	6.3000	+5.882%	289	658	-92.857%
2026-01-20	6.3500	6.3500	5.6900	5.9500	-14.265%	170	656	-92.437%
2026-01-16	7.3700	7.3700	6.8900	6.9400	-0.144%	12	515	-93.516%
2026-01-15	7.2000	7.2300	6.9500	6.9500	+0.725%	30	515	-93.525%
2026-01-14	7.2000	8.3000	6.9000	6.9000	-7.383%	46	523	-93.478%
2026-01-13	7.6500	7.6800	7.4500	7.4500	-3.247%	42	494	-93.960%
2026-01-12	7.7000	7.9000	7.6300	7.7000	+2.122%	29	502	-94.156%
2026-01-09	6.9500	7.6300	6.9000	7.5400	+7.714%	33	486	-94.032%
2026-01-08	6.5000	7.1000	6.5000	7.0000	+0.719%	27	491	-93.571%
2026-01-07	7.1000	7.3000	6.8500	6.9500	+2.206%	37	470	-93.525%
2026-01-06	7.4500	7.4500	6.6500	6.8000	-19.048%	519	453	-93.382%
2026-01-05	7.9000	8.4000	7.9000	8.4000	+12.000%	11	69	-94.643%
2026-01-02	8.2500	8.2500	7.4400	7.5000	-11.137%	22	69	-94.000%
2025-12-31	8.4000	8.4500	8.4000	8.4400	-3.543%	12	46	-94.668%
2025-12-30	9.0000	9.0000	8.7500	8.7500	-4.891%	4	46	-94.857%
2025-12-29	9.2500	9.2500	9.2000	9.2000	-7.258%	2	45	-95.109%
2025-12-26	10.1000	10.1600	9.9200	9.9200	-4.155%	5	45	-95.464%
2025-12-24	10.7500	10.7500	10.3500	10.3500	-4.167%	4	37	-95.652%
2025-12-23	11.5000	11.5000	10.7500	10.8000	-6.087%	8	37	-95.833%
2025-12-22	11.6500	11.7000	11.5000	11.5000	+8.491%	24	31	-96.087%
2025-12-19	10.6000	10.6000	10.6000	10.6000	-6.112%	5	22	-95.755%
2025-12-18	11.2900	11.2900	11.2900	11.2900	-3.915%	1	17	-96.014%
2025-12-17	11.7500	11.7500	11.7500	11.7500	+8.796%	10	16	-96.170%
2025-12-15	10.7700	10.8000	10.7700	10.8000	+24.138%	6	6	-95.833%
2025-12-12	8.6500	8.7000	8.6500	8.7000	-38.298%	6	3	-94.828%
2024-12-04	14.1500	14.1500	14.1000	14.1000	+3.297%	2	42	-96.809%
2024-12-03	14.2000	14.2000	13.6500	13.6500	+13.750%	48	41	-96.703%
2024-11-27	12.0000	12.0000	12.0000	12.0000	-13.978%	1	36	-96.250%
2024-11-25	13.9500	13.9500	13.9500	13.9500	+9.756%	1	36	-96.774%
2024-11-18	13.4500	13.4500	12.7100	12.7100	+13.179%	6	37	-96.459%
2024-11-15	10.0500	11.2300	10.0500	11.2300	+4.368%	10	37	-95.993%
2024-11-14	10.4500	10.7600	10.4500	10.7600	-15.608%	2	32	-95.818%
2024-11-13	12.7500	12.7500	12.7500	12.7500	-4.851%	5	31	-96.471%
2024-11-12	13.4000	13.4000	13.4000	13.4000	+2.368%	10	31	-96.642%
2024-11-11	14.7800	14.7800	13.0900	13.0900	+34.256%	16	41	-96.562%
2024-11-08	10.2500	11.0000	9.7500	9.7500	+7.143%	28	35	-95.385%
2024-11-07	8.5000	9.3000	8.5000	9.1000	+23.139%	9	26	-95.055%
2024-11-06	7.3900	7.3900	7.3900	7.3900	+21.346%	2	25	-93.911%
2024-10-29	6.3000	6.3000	6.0900	6.0900	+2.181%	27	23	-92.611%
2024-10-24	5.5500	5.9600	5.5500	5.9600	+61.518%	28	39	-92.450%
2024-10-21	3.6900	3.6900	3.6900	3.6900	-40.484%	1	11	-87.805%
2024-10-15	6.2000	6.2000	6.2000	6.2000	+6.897%	1	10	-92.742%
2024-10-04	6.1500	6.1500	5.8000	5.8000	-4.918%	4	10	-92.241%
2024-10-02	6.1000	6.1000	6.1000	6.1000	-7.994%	3	10	-92.623%
2024-10-01	6.6300	6.6300	6.6300	6.6300	-7.789%	4	7	-93.213%
2024-09-30	7.1900	7.1900	7.1900	7.1900	+64.908%	1	3	-93.741%
2024-09-17	4.3600	4.3600	4.3600	4.3600	0.000%	2	2	-89.679%

.dark-mode .Ns9XSK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ns9XSK{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C17TSLL Jan 15 2027 17.00 Call (TSLL270115C00017000)option OPRA

TSLL20270115C17
TSLL Jan 15 2027 17.00 Call (TSLL270115C00017000)
option OPRA