Dark

TSLL20270115C19
TSLL Jan 15 2027 19.00 Call (TSLL270115C00019000)
option OPRA

EOD

Sep 29, 2026

0.1700-39.286%(-0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2200	0.2200	0.1700	0.1700	-39.286%	7	1,203	0.000%
2026-09-25	0.3000	0.3000	0.2800	0.2800	-20.000%	4	1,203	-39.286%
2026-09-24	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,203	-51.429%
2026-09-23	0.4100	0.4100	0.4100	0.4100	+17.143%	1	1,203	-58.537%
2026-09-22	0.4500	0.4500	0.3500	0.3500	-2.778%	5	1,203	-51.429%
2026-09-21	0.3700	0.3700	0.3400	0.3600	+12.500%	42	1,201	-52.778%
2026-09-18	0.3400	0.3400	0.3200	0.3200	0.000%	3	1,211	-46.875%
2026-09-17	0.3700	0.3700	0.3200	0.3200	+33.333%	18	1,208	-46.875%
2026-09-16	0.2400	0.2400	0.2400	0.2400	-31.429%	1	1,220	-29.167%
2026-09-11	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,221	-51.429%
2026-09-10	0.3000	0.3000	0.3000	0.3000	-57.746%	2	1,219	-43.333%
2026-09-09	0.4300	0.7100	0.4300	0.7100	+39.216%	2	1,221	-76.056%
2026-09-03	0.6300	0.6400	0.5100	0.5100	+37.838%	10	1,221	-66.667%
2026-09-01	0.3700	0.3700	0.3700	0.3700	-26.000%	10	1,227	-54.054%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+21.951%	62	1,227	-66.000%
2026-08-27	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,165	-58.537%
2026-08-24	0.4300	0.4300	0.4300	0.4300	-21.818%	10	1,165	-60.465%
2026-08-21	0.5000	0.5500	0.5000	0.5500	+30.952%	3	1,165	-69.091%
2026-08-19	0.4200	0.4200	0.4200	0.4200	+10.526%	1	1,166	-59.524%
2026-08-14	0.3800	0.3800	0.3800	0.3800	+26.667%	3	1,165	-55.263%
2026-08-12	0.3000	0.3000	0.2900	0.3000	-6.250%	22	1,167	-43.333%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-21.951%	1	1,159	-46.875%
2026-08-05	0.4100	0.4100	0.4100	0.4100	+17.143%	5	1,159	-58.537%
2026-08-03	0.3200	0.3500	0.3200	0.3500	+16.667%	2	1,164	-51.429%
2026-07-31	0.2900	0.3000	0.2900	0.3000	+15.385%	12	1,164	-43.333%
2026-07-30	0.2500	0.2700	0.2500	0.2600	+4.000%	12	1,172	-34.615%
2026-07-29	0.2300	0.2500	0.2300	0.2500	-3.846%	16	1,182	-32.000%
2026-07-28	0.3100	0.3100	0.2600	0.2600	-10.345%	23	1,183	-34.615%
2026-07-27	0.3300	0.3300	0.2800	0.2900	-9.375%	69	1,184	-41.379%
2026-07-24	0.3500	0.3500	0.3100	0.3200	-11.111%	20	1,200	-46.875%
2026-07-23	0.5000	0.5000	0.3600	0.3600	-64.000%	172	1,198	-52.778%
2026-07-22	1.1000	1.1100	1.0000	1.0000	-9.910%	38	1,289	-83.000%
2026-07-21	1.1000	1.1700	1.0800	1.1100	+26.136%	65	1,303	-84.685%
2026-07-20	1.0400	1.0400	0.8800	0.8800	-26.050%	3	1,261	-80.682%
2026-07-17	1.1800	1.2800	1.1700	1.1900	-17.931%	35	1,262	-85.714%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-2.685%	10	1,280	-88.276%
2026-07-13	1.5300	1.5300	1.4800	1.4900	-15.341%	5	1,270	-88.591%
2026-07-09	1.5700	1.7600	1.5500	1.7600	+9.317%	5	1,269	-90.341%
2026-07-08	1.6100	1.6100	1.6100	1.6100	-16.580%	1	1,269	-89.441%
2026-07-07	2.1000	2.1000	1.9300	1.9300	-12.273%	22	1,269	-91.192%
2026-07-06	1.4800	2.2000	1.4800	2.2000	+34.969%	54	1,279	-92.273%
2026-07-02	1.8100	1.8100	1.6300	1.6300	-32.922%	9	1,299	-89.571%
2026-07-01	2.4300	2.4300	2.4300	2.4300	+18.537%	12	1,299	-93.004%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+1.485%	7	1,299	-91.707%
2026-06-29	1.5400	2.1200	1.5400	2.0200	+34.667%	48	1,299	-91.584%
2026-06-26	1.2900	1.5200	1.2900	1.5000	+16.279%	14	1,285	-88.667%
2026-06-25	1.3000	1.3000	1.2900	1.2900	-8.511%	4	1,281	-86.822%
2026-06-24	1.5700	1.5700	1.3300	1.4100	-10.191%	77	1,280	-87.943%
2026-06-23	1.8400	1.8400	1.5500	1.5700	-28.636%	52	1,293	-89.172%
2026-06-22	2.2500	2.2500	2.1500	2.2000	+4.762%	16	1,302	-92.273%
2026-06-18	1.9800	2.1000	1.8000	2.1000	-2.326%	10	1,290	-91.905%
2026-06-17	2.1500	2.1500	2.0100	2.1500	-3.587%	34	1,290	-92.093%
2026-06-16	2.3600	2.3600	2.2300	2.2300	-5.508%	4	1,290	-92.377%
2026-06-12	2.3500	2.4100	2.1400	2.3600	+7.273%	9	1,290	-92.797%
2026-06-11	1.8500	2.2500	1.8500	2.2000	0.000%	27	1,290	-92.273%
2026-06-09	2.6400	2.7000	1.9500	2.2000	-17.293%	37	1,289	-92.273%
2026-06-08	2.2900	2.6600	2.1600	2.6600	+16.157%	104	1,278	-93.609%
2026-06-05	2.6000	2.6000	2.2900	2.2900	-21.306%	22	1,301	-92.576%
2026-06-04	2.9100	2.9100	2.9100	2.9100	-2.020%	1	1,311	-94.158%
2026-06-03	2.9700	2.9700	2.9700	2.9700	-3.883%	8	1,311	-94.276%
2026-06-02	3.0700	3.1000	3.0500	3.0900	+5.822%	44	1,316	-94.498%
2026-06-01	3.5500	3.5500	2.9000	2.9200	-16.092%	44	1,336	-94.178%
2026-05-29	3.6000	3.6000	3.4800	3.4800	-8.421%	5	1,331	-95.115%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-5.000%	2	1,331	-95.526%
2026-05-27	3.8000	4.0000	3.7800	4.0000	+12.676%	26	1,331	-95.750%
2026-05-26	3.5500	3.5500	3.5500	3.5500	+5.970%	1	1,333	-95.211%
2026-05-22	3.3000	3.3500	3.3000	3.3500	+12.795%	2	1,333	-94.925%
2026-05-21	2.9700	2.9700	2.9700	2.9700	+0.678%	1	1,334	-94.276%
2026-05-20	2.8500	2.9500	2.8500	2.9500	+13.462%	4	1,334	-94.237%
2026-05-19	2.6700	2.6700	2.3500	2.6000	-12.752%	35	1,337	-93.462%
2026-05-18	3.2500	3.3000	2.8000	2.9800	-18.356%	2,025	1,337	-94.295%
2026-05-15	3.6000	3.6500	3.6000	3.6500	-17.978%	2	1,337	-95.342%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-2.198%	4	2,607	-96.180%
2026-05-13	3.8500	4.7000	3.8500	4.5500	+19.737%	35	2,607	-96.264%
2026-05-12	4.1500	4.1500	3.6000	3.8000	-13.636%	2,008	2,607	-95.526%
2026-05-11	3.3900	4.4000	3.2000	4.4000	+25.714%	23	2,607	-96.136%
2026-05-08	3.3600	3.6500	3.3500	3.5000	+35.659%	166	594	-95.143%
2026-05-07	2.7600	2.8000	2.5800	2.5800	+3.200%	13	586	-93.411%
2026-05-06	2.4500	2.5000	2.4500	2.5000	+3.306%	6	590	-93.200%
2026-05-05	2.4800	2.4800	2.4200	2.4200	+5.217%	2	595	-92.975%
2026-05-04	2.1500	2.3000	2.1200	2.3000	-6.122%	36	595	-92.609%
2026-05-01	2.1000	2.4500	2.0800	2.4500	+28.947%	56	589	-93.061%
2026-04-30	1.8000	1.9000	1.7900	1.9000	+5.556%	20	589	-91.053%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-5.263%	16	593	-90.556%
2026-04-28	1.7000	2.0600	1.7000	1.9000	-6.863%	15	594	-91.053%
2026-04-27	1.7000	2.0400	1.7000	2.0400	0.000%	35	600	-91.667%
2026-04-24	2.0400	2.0400	2.0400	2.0400	+7.368%	1	600	-91.667%
2026-04-23	1.9800	2.0300	1.8600	1.9000	-23.387%	15	600	-91.053%
2026-04-22	2.3500	2.4800	2.3500	2.4800	+4.641%	4	608	-93.145%
2026-04-21	2.5300	2.5300	2.3700	2.3700	-15.357%	10	611	-92.827%
2026-04-20	3.0000	3.0000	2.7600	2.8000	-3.448%	8	611	-93.929%
2026-04-17	2.7200	3.0000	2.7200	2.9000	+20.833%	25	609	-94.138%
2026-04-16	2.6300	2.6300	2.4000	2.4000	-7.692%	48	616	-92.917%
2026-04-15	1.7300	2.6700	1.7300	2.6000	+47.727%	129	581	-93.462%
2026-04-14	1.6200	1.8000	1.4800	1.7600	+23.944%	20	499	-90.341%
2026-04-13	1.5000	1.5500	1.3600	1.4200	-1.389%	39	426	-88.028%
2026-04-10	1.5000	1.5300	1.3500	1.4400	+6.667%	98	426	-88.194%
2026-04-09	1.3600	1.4500	1.3500	1.3500	+2.273%	78	426	-87.407%
2026-04-08	1.6000	1.6000	1.1500	1.3200	+1.538%	28	370	-87.121%
2026-04-07	1.1600	1.5800	1.1600	1.3000	-16.129%	117	367	-86.923%
2026-04-06	1.6100	1.6100	1.4000	1.5500	-10.405%	32	320	-89.032%
2026-04-02	1.8000	1.8300	1.7300	1.7300	-22.768%	16	318	-90.173%
2026-04-01	2.2000	2.2400	2.1000	2.2400	+17.277%	28	318	-92.411%
2026-03-31	1.8500	2.0000	1.6900	1.9100	+12.353%	73	310	-91.099%
2026-03-30	1.9100	1.9100	1.3900	1.7000	-12.821%	74	251	-90.000%
2026-03-27	2.0000	2.0000	1.9500	1.9500	-8.879%	23	272	-91.282%
2026-03-26	2.5000	2.5000	2.1400	2.1400	-15.079%	33	273	-92.056%
2026-03-25	2.5100	2.7900	2.5100	2.5200	+2.439%	55	274	-93.254%
2026-03-24	2.5500	2.5500	2.4600	2.4600	+2.500%	25	275	-93.089%
2026-03-23	2.2000	2.5000	2.2000	2.4000	+14.286%	55	266	-92.917%
2026-03-20	2.3000	2.4200	2.1000	2.1000	-20.755%	139	294	-91.905%
2026-03-19	2.7000	2.8000	2.6500	2.6500	-11.667%	26	256	-93.585%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-6.250%	4	266	-94.333%
2026-03-17	3.2300	3.3000	3.1400	3.2000	-1.538%	21	266	-94.688%
2026-03-16	3.3700	3.3700	3.2500	3.2500	-1.216%	66	267	-94.769%
2026-03-13	3.6000	3.6000	3.2500	3.2900	-4.360%	7	258	-94.833%
2026-03-12	3.7300	3.7300	3.4400	3.4400	-9.948%	11	257	-95.058%
2026-03-11	3.8000	3.8200	3.4000	3.8200	+4.658%	4	263	-95.550%
2026-03-10	3.6500	3.7000	3.6500	3.6500	+4.885%	5	264	-95.342%
2026-03-09	3.0000	3.4800	3.0000	3.4800	+0.288%	114	264	-95.115%
2026-03-06	3.4700	3.4700	3.4700	3.4700	-3.343%	30	341	-95.101%
2026-03-05	3.5900	3.5900	3.5900	3.5900	-6.021%	1	311	-95.265%
2026-03-04	3.5000	3.8200	3.5000	3.8200	+15.758%	5	311	-95.550%
2026-03-03	3.4700	3.4700	3.1300	3.3000	-12.000%	36	310	-94.848%
2026-03-02	3.4200	3.7500	3.4200	3.7500	+5.634%	21	287	-95.467%
2026-02-27	3.8000	3.8000	3.5500	3.5500	-7.792%	3	272	-95.211%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-10.465%	101	272	-95.584%
2026-02-25	4.3000	4.3000	4.3000	4.3000	+7.500%	4	246	-96.047%
2026-02-24	3.7500	4.0000	3.7500	4.0000	-1.720%	87	246	-95.750%
2026-02-20	4.0700	4.0700	4.0700	4.0700	-1.928%	5	203	-95.823%
2026-02-19	4.2200	4.2200	4.1500	4.1500	-0.718%	6	208	-95.904%
2026-02-18	4.1800	4.1800	4.1800	4.1800	+1.951%	1	204	-95.933%
2026-02-17	4.2000	4.2000	4.1000	4.1000	-12.766%	3	203	-95.854%
2026-02-12	5.4000	5.5000	4.7000	4.7000	-8.560%	4	203	-96.383%
2026-02-11	5.4500	5.4500	5.1200	5.1400	+3.838%	20	202	-96.693%
2026-02-10	5.0000	5.0000	4.9500	4.9500	+11.236%	11	211	-96.566%
2026-02-06	4.4500	4.4500	4.4500	4.4500	+11.809%	1	210	-96.180%
2026-02-05	4.2000	4.2000	3.9800	3.9800	-7.442%	3	210	-95.729%
2026-02-04	4.3000	4.3200	4.3000	4.3000	-10.230%	30	210	-96.047%
2026-02-03	4.7900	4.7900	4.7900	4.7900	-10.467%	9	211	-96.451%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+7.000%	1	208	-96.822%
2026-01-29	5.0000	5.3000	5.0000	5.0000	-16.667%	6	209	-96.600%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+2.916%	2	206	-97.167%
2026-01-27	6.0500	6.0500	5.8300	5.8300	-8.189%	13	205	-97.084%
2026-01-26	6.5000	6.5000	6.3500	6.3500	-5.224%	8	208	-97.323%
2026-01-23	6.8000	6.9000	6.6500	6.7000	+0.752%	24	213	-97.463%
2026-01-22	5.8800	6.7000	5.8800	6.6500	+15.652%	29	227	-97.444%
2026-01-21	5.5500	5.7500	5.5500	5.7500	+8.491%	6	216	-97.043%
2026-01-20	5.2500	5.5000	5.2500	5.3000	-20.301%	17	216	-96.792%
2026-01-15	6.7500	6.7500	6.6500	6.6500	+5.723%	7	225	-97.444%
2026-01-14	6.2900	6.2900	6.2900	6.2900	-9.496%	1	229	-97.297%
2026-01-13	7.0500	7.1000	6.9500	6.9500	-2.113%	36	228	-97.554%
2026-01-12	7.0000	7.3000	7.0000	7.1000	+3.198%	35	227	-97.606%
2026-01-09	6.8900	6.9800	6.8000	6.8800	+7.837%	36	228	-97.529%
2026-01-08	6.3800	6.3800	6.3800	6.3800	-2.595%	10	226	-97.335%
2026-01-07	6.5500	6.5500	6.5500	6.5500	+2.344%	1	216	-97.405%
2026-01-06	7.2000	7.2000	6.2000	6.4000	-14.667%	24	216	-97.344%
2026-01-05	7.8800	7.8800	7.5000	7.5000	+7.296%	40	203	-97.733%
2026-01-02	7.2500	7.2500	6.8500	6.9900	-9.806%	20	181	-97.568%
2025-12-31	7.7800	8.1000	7.5800	7.7500	-7.186%	32	151	-97.806%
2025-12-30	8.0000	8.7500	8.0000	8.3500	-1.765%	27	151	-97.964%
2025-12-29	8.5000	8.5000	8.5000	8.5000	-11.917%	3	130	-98.000%
2025-12-26	9.6500	9.6500	9.6500	9.6500	-1.531%	1	127	-98.238%
2025-12-19	9.8000	9.8000	9.8000	9.8000	+6.522%	2	126	-98.265%
2025-12-17	10.7000	10.7000	9.2000	9.2000	-11.111%	108	126	-98.152%
2025-12-16	10.3500	10.3500	10.3500	10.3500	+2.475%	1	67	-98.357%
2025-12-15	10.2500	10.2500	10.0000	10.1000	+22.424%	27	68	-98.317%
2025-12-12	8.6000	8.7600	7.7500	8.2500	+3.254%	168	74	-97.939%
2025-12-11	7.8000	8.4000	7.8000	7.9900	-62.418%	140	140	-97.872%
2024-12-11	21.2600	21.2600	21.2600	21.2600	+25.132%	1	118	-99.200%
2024-12-09	16.9900	16.9900	16.9900	16.9900	+26.791%	2	117	-98.999%
2024-12-04	13.4000	13.4000	13.4000	13.4000	+1.901%	1	117	-98.731%
2024-12-03	13.5500	13.5500	13.1500	13.1500	-3.309%	44	117	-98.707%
2024-12-02	14.0000	14.0000	13.6000	13.6000	+22.412%	62	95	-98.750%
2024-11-27	11.1700	11.5800	11.1100	11.1100	-12.174%	13	92	-98.470%
2024-11-26	12.6500	12.6500	12.6500	12.6500	-3.802%	1	92	-98.656%
2024-11-20	13.1500	13.1500	13.1500	13.1500	-0.303%	1	92	-98.707%
2024-11-19	13.0000	13.1900	13.0000	13.1900	-0.603%	4	91	-98.711%
2024-11-18	13.0000	13.3000	12.6000	13.2700	+20.636%	19	91	-98.719%
2024-11-15	10.1800	11.1700	10.1800	11.0000	+10.775%	52	101	-98.455%
2024-11-14	10.5000	10.5000	9.9300	9.9300	-13.275%	11	87	-98.288%
2024-11-13	11.4000	14.4500	11.2200	11.4500	-1.037%	21	77	-98.515%
2024-11-12	12.6300	12.6300	11.3000	11.5700	-14.296%	11	58	-98.531%
2024-11-11	13.3900	13.5000	13.3900	13.5000	+15.188%	11	51	-98.741%
2024-11-08	9.1500	11.7200	9.1500	11.7200	+38.371%	122	51	-98.549%
2024-11-07	8.4700	8.4700	8.4700	8.4700	+29.511%	1	15	-97.993%
2024-10-28	6.5400	6.5400	6.5400	6.5400	-0.608%	2	14	-97.401%
2024-10-25	6.2600	6.5800	6.2600	6.5800	+11.337%	6	16	-97.416%
2024-10-24	5.9100	5.9100	5.9100	5.9100	+66.479%	1	13	-97.124%
2024-10-22	3.5500	3.5500	3.5500	3.5500	-11.250%	3	13	-95.211%
2024-10-16	4.0000	4.0000	4.0000	4.0000	-13.978%	1	10	-95.750%
2024-10-11	4.6500	4.6500	4.6500	4.6500	-13.729%	6	11	-96.344%
2024-10-10	5.3900	5.3900	5.3900	5.3900	-9.564%	1	14	-96.846%
2024-10-09	5.9600	5.9600	5.9600	5.9600	+1.017%	1	13	-97.148%
2024-10-04	5.9000	5.9000	5.9000	5.9000	-6.200%	8	14	-97.119%
2024-09-26	6.7100	7.0500	6.2900	6.2900	-0.475%	4	10	-97.297%
2024-09-25	6.4400	6.4400	6.3200	6.3200	0.000%	6	6	-97.310%

.dark-mode .bYBNFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYBNFf{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C19TSLL Jan 15 2027 19.00 Call (TSLL270115C00019000)option OPRA

TSLL20270115C19
TSLL Jan 15 2027 19.00 Call (TSLL270115C00019000)
option OPRA