Dark

TSLL20270115C18
TSLL Jan 15 2027 18.00 Call (TSLL270115C00018000)
option OPRA

EOD

Sep 29, 2026

0.2100-16.000%(-0.0400)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2600	0.1900	0.2100	-16.000%	167	2,961	0.000%
2026-09-28	0.3000	0.3000	0.2500	0.2500	-39.024%	40	2,957	-16.000%
2026-09-24	0.4000	0.4100	0.4000	0.4100	-2.381%	8	2,973	-48.780%
2026-09-23	0.4200	0.4200	0.4200	0.4200	-6.667%	5	2,968	-50.000%
2026-09-22	0.3500	0.4500	0.3500	0.4500	+9.756%	20	2,973	-53.333%
2026-09-21	0.3900	0.4500	0.3900	0.4100	-18.000%	27	2,968	-48.780%
2026-09-18	0.5000	0.5000	0.5000	0.5000	+56.250%	1	2,952	-58.000%
2026-09-17	0.4600	0.5000	0.3200	0.3200	-11.111%	3	2,951	-34.375%
2026-09-16	0.3600	0.3600	0.3600	0.3600	+2.857%	1	2,951	-41.667%
2026-09-15	0.3700	0.3700	0.3500	0.3500	-18.605%	2	2,951	-40.000%
2026-09-14	0.3800	0.4300	0.3800	0.4300	+2.381%	5	2,952	-51.163%
2026-09-10	0.5100	0.5100	0.4200	0.4200	-17.647%	7	2,950	-50.000%
2026-09-09	0.5100	0.5100	0.5100	0.5100	+54.545%	1	2,949	-58.824%
2026-09-04	0.5000	0.5000	0.3200	0.3300	-51.471%	46	2,945	-36.364%
2026-09-03	0.6000	0.7400	0.6000	0.6800	+25.926%	45	2,945	-69.118%
2026-08-31	0.5500	0.5500	0.5300	0.5400	+20.000%	25	2,951	-61.111%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-8.163%	1	2,931	-53.333%
2026-08-25	0.4900	0.4900	0.4900	0.4900	-2.000%	5	2,930	-57.143%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-20.635%	7	2,935	-58.000%
2026-08-21	0.5000	0.6400	0.4900	0.6300	+26.000%	135	2,935	-66.667%
2026-08-19	0.4500	0.5000	0.4500	0.5000	+25.000%	65	2,945	-58.000%
2026-08-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,922	-47.500%
2026-08-17	0.4000	0.4000	0.4000	0.4000	-4.762%	12	2,923	-47.500%
2026-08-14	0.4600	0.5000	0.4200	0.4200	+10.526%	26	2,929	-50.000%
2026-08-13	0.3300	0.3800	0.3300	0.3800	+15.152%	61	2,940	-44.737%
2026-08-12	0.3400	0.3400	0.3300	0.3300	-17.500%	51	2,934	-36.364%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+11.111%	1	2,884	-47.500%
2026-08-06	0.3700	0.3800	0.3600	0.3600	-2.703%	28	2,883	-41.667%
2026-08-05	0.4300	0.4400	0.3700	0.3700	-15.909%	31	2,899	-43.243%
2026-08-04	0.4400	0.4500	0.4200	0.4400	+7.317%	15	2,899	-52.273%
2026-08-03	0.4000	0.4100	0.4000	0.4100	+57.692%	18	2,895	-48.780%
2026-07-30	0.3100	0.3200	0.2600	0.2600	-3.704%	8	2,883	-19.231%
2026-07-29	0.3500	0.3600	0.2600	0.2700	-6.897%	74	2,880	-22.222%
2026-07-28	0.2900	0.3000	0.2800	0.2900	+3.571%	37	2,866	-27.586%
2026-07-27	0.3600	0.3600	0.2800	0.2800	-12.500%	34	2,855	-25.000%
2026-07-24	0.4200	0.4200	0.3200	0.3200	-17.949%	168	2,874	-34.375%
2026-07-23	0.6200	0.6200	0.3900	0.3900	-64.545%	587	2,846	-46.154%
2026-07-22	1.1800	1.2000	1.1000	1.1000	-11.290%	117	2,876	-80.909%
2026-07-21	1.1700	1.2700	1.1700	1.2400	+16.981%	112	2,951	-83.065%
2026-07-20	1.3000	1.3000	1.0600	1.0600	-18.462%	198	2,930	-80.189%
2026-07-17	1.3500	1.3500	1.2500	1.3000	-13.907%	112	2,873	-83.846%
2026-07-16	1.5500	1.6000	1.4400	1.5100	-13.714%	58	2,946	-86.093%
2026-07-14	1.7500	1.7500	1.7500	1.7500	0.000%	3	2,952	-88.000%
2026-07-13	1.7300	1.7500	1.7300	1.7500	-12.935%	22	2,955	-88.000%
2026-07-10	2.1000	2.1000	2.0000	2.0100	+3.077%	18	2,969	-89.552%
2026-07-09	1.8500	1.9500	1.8500	1.9500	+15.385%	24	2,968	-89.231%
2026-07-08	1.7000	1.7000	1.6500	1.6900	-11.979%	12	2,968	-87.574%
2026-07-07	2.0500	2.0500	1.9200	1.9200	-14.667%	3	2,968	-89.063%
2026-07-06	2.0000	2.3300	2.0000	2.2500	+28.571%	7	2,968	-90.667%
2026-07-02	2.2600	2.3000	1.6600	1.7500	-36.364%	202	3,039	-88.000%
2026-07-01	2.6500	3.0000	2.6500	2.7500	+5.364%	65	3,039	-92.364%
2026-06-30	2.3400	2.6100	2.3400	2.6100	+10.593%	19	2,988	-91.954%
2026-06-29	1.8000	2.4000	1.7600	2.3600	+52.258%	169	2,989	-91.102%
2026-06-26	1.4000	1.6800	1.4000	1.5500	+4.027%	39	2,870	-86.452%
2026-06-25	1.4300	1.5000	1.4300	1.4900	+2.759%	5	2,868	-85.906%
2026-06-24	1.5600	1.5600	1.4500	1.4500	-13.174%	32	2,868	-85.517%
2026-06-23	1.8700	1.8700	1.6700	1.6700	-30.417%	119	2,863	-87.425%
2026-06-22	2.5000	2.5000	2.4000	2.4000	+15.942%	17	2,871	-91.250%
2026-06-18	1.9600	2.0700	1.9000	2.0700	-5.909%	28	2,872	-89.855%
2026-06-17	2.3500	2.3500	2.2000	2.2000	-16.350%	12	2,872	-90.455%
2026-06-15	2.8000	2.8000	2.6300	2.6300	+3.137%	13	2,872	-92.015%
2026-06-12	2.5000	2.5500	2.2000	2.5500	+12.832%	18	2,872	-91.765%
2026-06-11	2.0000	2.2600	2.0000	2.2600	+13.000%	10	2,872	-90.708%
2026-06-10	2.2300	2.2800	2.0000	2.0000	-16.318%	44	2,867	-89.500%
2026-06-09	2.8600	2.8700	2.1400	2.3900	-17.586%	25	2,884	-91.213%
2026-06-08	2.4000	2.9000	2.4000	2.9000	+27.753%	448	2,897	-92.759%
2026-06-05	2.8600	2.8600	2.1500	2.2700	-35.143%	38	2,572	-90.749%
2026-06-03	3.4000	3.9000	3.4000	3.5000	+6.061%	25	2,578	-94.000%
2026-06-02	3.2200	3.3300	3.2000	3.3000	+3.125%	39	2,574	-93.636%
2026-06-01	3.3000	3.4000	3.1000	3.2000	-17.949%	32	2,545	-93.438%
2026-05-29	4.0000	4.0500	3.6000	3.9000	-7.143%	47	2,530	-94.615%
2026-05-28	4.0000	4.3000	4.0000	4.2000	-2.326%	24	2,525	-95.000%
2026-05-27	4.3000	4.4000	4.1100	4.3000	+11.688%	36	2,526	-95.116%
2026-05-26	3.7000	3.9000	3.7000	3.8500	+6.944%	36	2,498	-94.545%
2026-05-22	3.5500	3.6500	3.5500	3.6000	+9.756%	173	2,475	-94.167%
2026-05-21	3.3000	3.3000	3.2800	3.2800	+2.500%	14	2,563	-93.598%
2026-05-20	3.1000	3.2000	3.0900	3.2000	+12.281%	21	2,563	-93.438%
2026-05-19	2.6500	2.8500	2.5000	2.8500	-3.390%	11	2,545	-92.632%
2026-05-18	3.4500	3.4500	2.9000	2.9500	-20.270%	44	2,545	-92.881%
2026-05-15	3.8000	3.8300	3.6500	3.7000	-20.430%	27	2,545	-94.324%
2026-05-14	4.7200	4.9500	4.5500	4.6500	-6.061%	24	2,538	-95.484%
2026-05-13	4.3700	5.1000	4.1500	4.9500	+25.000%	116	2,551	-95.758%
2026-05-12	4.5000	4.5000	3.7000	3.9600	-15.565%	3,028	2,551	-94.697%
2026-05-11	3.4500	4.7500	3.1500	4.6900	+25.737%	3,129	2,551	-95.522%
2026-05-08	3.5500	3.9500	3.3500	3.7300	+28.621%	166	2,569	-94.370%
2026-05-07	3.0000	3.2000	2.9000	2.9000	+8.209%	31	2,579	-92.759%
2026-05-06	2.4800	2.6800	2.4800	2.6800	+10.288%	56	2,582	-92.164%
2026-05-05	2.6500	2.7600	2.4300	2.4300	+1.674%	278	2,609	-91.358%
2026-05-04	2.3900	2.3900	2.3900	2.3900	-4.016%	2	2,732	-91.213%
2026-05-01	2.1900	2.7700	2.1900	2.4900	+13.182%	44	2,726	-91.566%
2026-04-30	1.9000	2.2000	1.9000	2.2000	+10.000%	29	2,726	-90.455%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-2.439%	1	2,700	-89.500%
2026-04-28	2.0500	2.0500	2.0500	2.0500	-5.963%	10	2,700	-89.756%
2026-04-27	2.0000	2.1800	1.8900	2.1800	+4.808%	27	2,700	-90.367%
2026-04-24	2.2000	2.2000	2.0800	2.0800	+1.463%	3	2,703	-89.904%
2026-04-23	2.1000	2.1600	2.0500	2.0500	-18.000%	724	2,702	-89.756%
2026-04-22	2.6700	2.6700	2.5000	2.5000	-6.367%	17	2,819	-91.600%
2026-04-21	2.7300	2.7300	2.5000	2.6700	-1.476%	17	2,818	-92.135%
2026-04-20	3.2000	3.2000	2.6500	2.7100	-11.148%	73	2,818	-92.251%
2026-04-17	2.9000	3.3000	2.8100	3.0500	+17.308%	970	2,820	-93.115%
2026-04-16	2.8000	2.8000	2.5200	2.6000	-7.143%	1,666	3,048	-91.923%
2026-04-15	2.0000	2.8600	2.0000	2.8000	+47.368%	127	2,229	-92.500%
2026-04-14	1.7700	1.9300	1.7400	1.9000	+20.253%	46	2,218	-88.947%
2026-04-13	1.5800	1.7000	1.5600	1.5800	+5.333%	8,190	1,036	-86.709%
2026-04-10	1.5400	1.6000	1.4600	1.5000	-0.662%	8,079	1,036	-86.000%
2026-04-09	1.6000	1.6000	1.4500	1.5100	+4.138%	78	1,036	-86.093%
2026-04-08	1.6600	1.6700	1.4500	1.4500	-3.333%	62	1,005	-85.517%
2026-04-07	1.4700	1.5000	1.3400	1.5000	-6.250%	140	987	-86.000%
2026-04-06	1.9000	1.9000	1.5300	1.6000	-14.894%	191	958	-86.875%
2026-04-02	2.1300	2.1300	1.8300	1.8800	-18.966%	52	920	-88.830%
2026-04-01	2.2400	2.3200	2.2400	2.3200	+4.505%	19	920	-90.948%
2026-03-31	1.9800	2.3000	1.9800	2.2200	+24.719%	54	916	-90.541%
2026-03-30	2.0800	2.0800	1.7800	1.7800	-13.171%	29	908	-88.202%
2026-03-27	2.2800	2.2800	2.0000	2.0500	-14.583%	45	892	-89.756%
2026-03-26	2.6500	2.6500	2.4000	2.4000	-11.111%	12	882	-91.250%
2026-03-24	2.6800	2.7000	2.6800	2.7000	+4.247%	24	877	-92.222%
2026-03-23	2.4400	2.7000	2.4400	2.5900	+10.213%	104	872	-91.892%
2026-03-20	2.5500	2.6000	2.3500	2.3500	-13.284%	23	876	-91.064%
2026-03-19	2.8500	2.9500	2.7100	2.7100	-16.871%	67	866	-92.251%
2026-03-18	3.5000	3.5000	3.2600	3.2600	-4.118%	7	863	-93.558%
2026-03-17	3.4400	3.5000	3.4000	3.4000	0.000%	43	856	-93.824%
2026-03-16	3.5500	3.7500	3.4000	3.4000	-2.857%	50	836	-93.824%
2026-03-13	3.6500	3.6500	3.5000	3.5000	-2.778%	5	808	-94.000%
2026-03-12	3.8000	3.8000	3.6000	3.6000	-8.861%	9	808	-94.167%
2026-03-11	4.0000	4.0000	3.9400	3.9500	+2.597%	15	808	-94.684%
2026-03-10	3.8500	3.8500	3.8500	3.8500	+3.495%	1	816	-94.545%
2026-03-09	3.1700	3.7200	3.1700	3.7200	-0.268%	18	816	-94.355%
2026-03-06	3.7300	3.7300	3.7300	3.7300	-1.842%	1	813	-94.370%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-5.941%	3	813	-94.474%
2026-03-04	3.7500	4.0400	3.7500	4.0400	+15.429%	8	810	-94.802%
2026-03-03	3.5700	3.6500	3.3500	3.5000	-9.091%	83	804	-94.000%
2026-03-02	3.5000	3.8500	3.5000	3.8500	-7.229%	3	788	-94.545%
2026-02-27	4.0500	4.1500	3.9000	4.1500	-1.190%	7	786	-94.940%
2026-02-26	4.3500	4.4000	4.0500	4.2000	-7.080%	11	785	-95.000%
2026-02-25	4.5000	4.5700	4.5000	4.5200	+10.244%	11	786	-95.354%
2026-02-24	3.9500	4.2000	3.9500	4.1000	+9.333%	19	786	-94.878%
2026-02-23	4.1000	4.1000	3.6500	3.7500	-14.773%	141	791	-94.400%
2026-02-20	4.4500	4.4500	4.3500	4.4000	0.000%	6	768	-95.227%
2026-02-19	4.3000	4.5500	4.3000	4.4000	-2.222%	11	768	-95.227%
2026-02-18	5.0000	5.0000	4.4500	4.5000	0.000%	113	773	-95.333%
2026-02-17	4.5000	4.5000	4.2500	4.5000	-10.000%	13	881	-95.333%
2026-02-13	4.9000	5.1500	4.7000	5.0000	+1.010%	29	880	-95.800%
2026-02-12	5.5300	5.5300	4.9500	4.9500	-5.714%	5	880	-95.758%
2026-02-11	5.3000	5.3000	5.2500	5.2500	-1.316%	14	877	-96.000%
2026-02-10	5.1500	5.3200	5.1500	5.3200	+5.347%	13	878	-96.053%
2026-02-09	4.6000	5.1000	4.6000	5.0500	+5.870%	12	870	-95.842%
2026-02-06	4.5500	4.8600	4.5500	4.7700	+14.940%	34	870	-95.597%
2026-02-05	4.2000	4.4500	4.1000	4.1500	-10.753%	219	860	-94.940%
2026-02-04	5.2700	5.2700	4.5500	4.6500	-7.000%	275	842	-95.484%
2026-02-03	5.5500	5.5500	5.0000	5.0000	-6.542%	58	650	-95.800%
2026-02-02	5.8000	5.8000	5.1800	5.3500	-10.833%	14	626	-96.075%
2026-01-30	5.9000	6.4000	5.9000	6.0000	+16.732%	245	623	-96.500%
2026-01-29	6.2000	6.2000	5.1400	5.1400	-15.738%	161	807	-95.914%
2026-01-28	6.0800	6.4000	6.0800	6.1000	-0.813%	118	693	-96.557%
2026-01-27	6.1000	6.3000	6.0500	6.1500	-2.381%	20	738	-96.585%
2026-01-26	6.7500	6.7500	6.3000	6.3000	-8.696%	28	724	-96.667%
2026-01-23	6.8000	7.1000	6.8000	6.9000	-1.429%	53	722	-96.957%
2026-01-22	6.0900	7.0000	6.0900	7.0000	+12.360%	120	763	-97.000%
2026-01-21	5.6500	6.2300	5.6500	6.2300	+13.273%	19	689	-96.629%
2026-01-20	6.0500	6.1000	5.4300	5.5000	-17.910%	101	684	-96.182%
2026-01-16	6.7000	6.8000	6.4500	6.7000	-4.286%	109	575	-96.866%
2026-01-15	7.0000	7.0000	7.0000	7.0000	+2.941%	4	575	-97.000%
2026-01-14	6.9500	6.9500	6.6000	6.8000	-5.160%	27	572	-96.912%
2026-01-13	7.3000	7.3000	7.1700	7.1700	-4.400%	11	564	-97.071%
2026-01-12	7.4000	7.6000	7.3000	7.5000	+4.895%	31	563	-97.200%
2026-01-09	6.8000	7.2900	6.8000	7.1500	+5.926%	53	573	-97.063%
2026-01-08	6.1300	6.7500	6.1300	6.7500	+2.273%	28	585	-96.889%
2026-01-07	6.6000	7.0000	6.6000	6.6000	-2.222%	59	590	-96.818%
2026-01-06	7.0500	7.2000	6.3500	6.7500	-14.449%	412	586	-96.889%
2026-01-05	7.8500	8.0300	7.8500	7.8900	+11.127%	8	229	-97.338%
2026-01-02	7.9000	7.9500	6.9500	7.1000	-13.939%	104	232	-97.042%
2025-12-31	8.2500	8.2500	8.2500	8.2500	-3.396%	5	182	-97.455%
2025-12-30	8.2500	8.5400	8.2500	8.5400	-13.299%	7	182	-97.541%
2025-12-26	10.3000	10.3000	9.8500	9.8500	-3.715%	5	176	-97.868%
2025-12-24	10.4700	10.4700	10.2300	10.2300	-2.571%	4	167	-97.947%
2025-12-23	10.9100	10.9100	10.5000	10.5000	-4.719%	7	167	-98.000%
2025-12-22	11.0800	11.0800	11.0200	11.0200	+10.754%	2	172	-98.094%
2025-12-19	10.7700	10.7700	9.9500	9.9500	-9.463%	59	171	-97.889%
2025-12-18	10.5000	10.9900	10.5000	10.9900	+12.487%	14	117	-98.089%
2025-12-17	9.7700	9.7700	9.7700	9.7700	-5.146%	1	107	-97.851%
2025-12-15	9.8000	10.3500	9.8000	10.3000	+25.763%	124	106	-97.961%
2025-12-12	9.5000	9.5000	8.1900	8.1900	-63.356%	100	100	-97.436%
2024-12-11	21.0700	22.3500	21.0700	22.3500	+9.828%	7	367	-99.060%
2024-12-10	20.3500	20.3500	20.3500	20.3500	+27.188%	2	368	-98.968%
2024-12-05	16.0000	16.0000	16.0000	16.0000	+15.942%	2	370	-98.688%
2024-12-04	13.8500	13.9000	13.7500	13.8000	+2.222%	4	372	-98.478%
2024-12-03	13.7000	13.7500	13.5000	13.5000	-0.735%	192	372	-98.444%
2024-12-02	14.2500	14.2500	13.6000	13.6000	+11.020%	8	429	-98.456%
2024-11-29	12.2500	12.2500	12.2500	12.2500	+9.375%	10	424	-98.286%
2024-11-27	11.2000	11.2000	11.2000	11.2000	-13.846%	1	429	-98.125%
2024-11-26	13.0000	13.0000	13.0000	13.0000	-9.281%	1	429	-98.385%
2024-11-25	15.1000	15.1000	14.3300	14.3300	+7.421%	6	430	-98.535%
2024-11-21	13.4300	13.4300	13.3400	13.3400	+14.310%	2	436	-98.426%
2024-11-19	13.5000	13.5000	11.6700	11.6700	-2.506%	4	436	-98.201%
2024-11-18	13.5600	13.5600	11.9700	11.9700	+22.143%	10	437	-98.246%
2024-11-15	10.0000	10.4000	9.8000	9.8000	-4.203%	8	433	-97.857%
2024-11-14	10.8700	11.0000	10.2300	10.2300	-23.827%	8	431	-97.947%
2024-11-12	13.8000	13.8000	13.4300	13.4300	+4.028%	3	425	-98.436%
2024-11-11	13.6200	13.9000	12.6900	12.9100	+17.577%	495	424	-98.373%
2024-11-08	9.2900	11.2800	9.1900	10.9800	+23.649%	220	504	-98.087%
2024-11-07	7.8000	9.3700	7.8000	8.8800	+12.548%	421	443	-97.635%
2024-11-06	7.5000	7.8900	7.5000	7.8900	+32.605%	5	22	-97.338%
2024-10-31	5.9500	5.9500	5.9500	5.9500	-16.433%	1	20	-96.471%
2024-10-28	6.6500	7.1200	6.6500	7.1200	+12.303%	3	19	-97.051%
2024-10-25	6.3400	6.3400	6.3400	6.3400	+14.234%	2	16	-96.688%
2024-10-24	6.2500	6.2500	5.5500	5.5500	+48.000%	6	15	-96.216%
2024-10-23	3.7500	3.7500	3.7500	3.7500	-1.316%	4	9	-94.400%
2024-10-22	3.8000	3.8000	3.8000	3.8000	-7.317%	4	9	-94.474%
2024-10-11	4.1100	4.1100	4.1000	4.1000	-20.696%	6	6	-94.878%
2024-10-04	6.0300	6.0300	5.1700	5.1700	0.000%	10	5	-95.938%

.dark-mode .hFx74K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFx74K{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C18TSLL Jan 15 2027 18.00 Call (TSLL270115C00018000)option OPRA

TSLL20270115C18
TSLL Jan 15 2027 18.00 Call (TSLL270115C00018000)
option OPRA