Dark

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

EOD

Aug 12, 2026

0.3000-6.250%(-0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3000	0.3000	0.2900	0.3000	-6.250%	22	1,167	0.000%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-21.951%	1	1,159	-6.250%
2026-08-05	0.4100	0.4100	0.4100	0.4100	+17.143%	5	1,159	-26.829%
2026-08-03	0.3200	0.3500	0.3200	0.3500	+16.667%	2	1,164	-14.286%
2026-07-31	0.2900	0.3000	0.2900	0.3000	+15.385%	12	1,164	0.000%
2026-07-30	0.2500	0.2700	0.2500	0.2600	+4.000%	12	1,172	+15.385%
2026-07-29	0.2300	0.2500	0.2300	0.2500	-3.846%	16	1,182	+20.000%
2026-07-28	0.3100	0.3100	0.2600	0.2600	-10.345%	23	1,183	+15.385%
2026-07-27	0.3300	0.3300	0.2800	0.2900	-9.375%	69	1,184	+3.448%
2026-07-24	0.3500	0.3500	0.3100	0.3200	-11.111%	20	1,200	-6.250%
2026-07-23	0.5000	0.5000	0.3600	0.3600	-64.000%	172	1,198	-16.667%
2026-07-22	1.1000	1.1100	1.0000	1.0000	-9.910%	38	1,289	-70.000%
2026-07-21	1.1000	1.1700	1.0800	1.1100	+26.136%	65	1,303	-72.973%
2026-07-20	1.0400	1.0400	0.8800	0.8800	-26.050%	3	1,261	-65.909%
2026-07-17	1.1800	1.2800	1.1700	1.1900	-17.931%	35	1,262	-74.790%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-2.685%	10	1,280	-79.310%
2026-07-13	1.5300	1.5300	1.4800	1.4900	-15.341%	5	1,270	-79.866%
2026-07-09	1.5700	1.7600	1.5500	1.7600	+9.317%	5	1,269	-82.955%
2026-07-08	1.6100	1.6100	1.6100	1.6100	-16.580%	1	1,269	-81.366%
2026-07-07	2.1000	2.1000	1.9300	1.9300	-12.273%	22	1,269	-84.456%
2026-07-06	1.4800	2.2000	1.4800	2.2000	+34.969%	54	1,279	-86.364%
2026-07-02	1.8100	1.8100	1.6300	1.6300	-32.922%	9	1,299	-81.595%
2026-07-01	2.4300	2.4300	2.4300	2.4300	+18.537%	12	1,299	-87.654%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+1.485%	7	1,299	-85.366%
2026-06-29	1.5400	2.1200	1.5400	2.0200	+34.667%	48	1,299	-85.149%
2026-06-26	1.2900	1.5200	1.2900	1.5000	+16.279%	14	1,285	-80.000%
2026-06-25	1.3000	1.3000	1.2900	1.2900	-8.511%	4	1,281	-76.744%
2026-06-24	1.5700	1.5700	1.3300	1.4100	-10.191%	77	1,280	-78.723%
2026-06-23	1.8400	1.8400	1.5500	1.5700	-28.636%	52	1,293	-80.892%
2026-06-22	2.2500	2.2500	2.1500	2.2000	+4.762%	16	1,302	-86.364%
2026-06-18	1.9800	2.1000	1.8000	2.1000	-2.326%	10	1,290	-85.714%
2026-06-17	2.1500	2.1500	2.0100	2.1500	-3.587%	34	1,290	-86.047%
2026-06-16	2.3600	2.3600	2.2300	2.2300	-5.508%	4	1,290	-86.547%
2026-06-12	2.3500	2.4100	2.1400	2.3600	+7.273%	9	1,290	-87.288%
2026-06-11	1.8500	2.2500	1.8500	2.2000	0.000%	27	1,290	-86.364%
2026-06-09	2.6400	2.7000	1.9500	2.2000	-17.293%	37	1,289	-86.364%
2026-06-08	2.2900	2.6600	2.1600	2.6600	+16.157%	104	1,278	-88.722%
2026-06-05	2.6000	2.6000	2.2900	2.2900	-21.306%	22	1,301	-86.900%
2026-06-04	2.9100	2.9100	2.9100	2.9100	-2.020%	1	1,311	-89.691%
2026-06-03	2.9700	2.9700	2.9700	2.9700	-3.883%	8	1,311	-89.899%
2026-06-02	3.0700	3.1000	3.0500	3.0900	+5.822%	44	1,316	-90.291%
2026-06-01	3.5500	3.5500	2.9000	2.9200	-16.092%	44	1,336	-89.726%
2026-05-29	3.6000	3.6000	3.4800	3.4800	-8.421%	5	1,331	-91.379%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-5.000%	2	1,331	-92.105%
2026-05-27	3.8000	4.0000	3.7800	4.0000	+12.676%	26	1,331	-92.500%
2026-05-26	3.5500	3.5500	3.5500	3.5500	+5.970%	1	1,333	-91.549%
2026-05-22	3.3000	3.3500	3.3000	3.3500	+12.795%	2	1,333	-91.045%
2026-05-21	2.9700	2.9700	2.9700	2.9700	+0.678%	1	1,334	-89.899%
2026-05-20	2.8500	2.9500	2.8500	2.9500	+13.462%	4	1,334	-89.831%
2026-05-19	2.6700	2.6700	2.3500	2.6000	-12.752%	35	1,337	-88.462%
2026-05-18	3.2500	3.3000	2.8000	2.9800	-18.356%	2,025	1,337	-89.933%
2026-05-15	3.6000	3.6500	3.6000	3.6500	-17.978%	2	1,337	-91.781%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-2.198%	4	2,607	-93.258%
2026-05-13	3.8500	4.7000	3.8500	4.5500	+19.737%	35	2,607	-93.407%
2026-05-12	4.1500	4.1500	3.6000	3.8000	-13.636%	2,008	2,607	-92.105%
2026-05-11	3.3900	4.4000	3.2000	4.4000	+25.714%	23	2,607	-93.182%
2026-05-08	3.3600	3.6500	3.3500	3.5000	+35.659%	166	594	-91.429%
2026-05-07	2.7600	2.8000	2.5800	2.5800	+3.200%	13	586	-88.372%
2026-05-06	2.4500	2.5000	2.4500	2.5000	+3.306%	6	590	-88.000%
2026-05-05	2.4800	2.4800	2.4200	2.4200	+5.217%	2	595	-87.603%
2026-05-04	2.1500	2.3000	2.1200	2.3000	-6.122%	36	595	-86.957%
2026-05-01	2.1000	2.4500	2.0800	2.4500	+28.947%	56	589	-87.755%
2026-04-30	1.8000	1.9000	1.7900	1.9000	+5.556%	20	589	-84.211%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-5.263%	16	593	-83.333%
2026-04-28	1.7000	2.0600	1.7000	1.9000	-6.863%	15	594	-84.211%
2026-04-27	1.7000	2.0400	1.7000	2.0400	0.000%	35	600	-85.294%
2026-04-24	2.0400	2.0400	2.0400	2.0400	+7.368%	1	600	-85.294%
2026-04-23	1.9800	2.0300	1.8600	1.9000	-23.387%	15	600	-84.211%
2026-04-22	2.3500	2.4800	2.3500	2.4800	+4.641%	4	608	-87.903%
2026-04-21	2.5300	2.5300	2.3700	2.3700	-15.357%	10	611	-87.342%
2026-04-20	3.0000	3.0000	2.7600	2.8000	-3.448%	8	611	-89.286%
2026-04-17	2.7200	3.0000	2.7200	2.9000	+20.833%	25	609	-89.655%
2026-04-16	2.6300	2.6300	2.4000	2.4000	-7.692%	48	616	-87.500%
2026-04-15	1.7300	2.6700	1.7300	2.6000	+47.727%	129	581	-88.462%
2026-04-14	1.6200	1.8000	1.4800	1.7600	+23.944%	20	499	-82.955%
2026-04-13	1.5000	1.5500	1.3600	1.4200	-1.389%	39	426	-78.873%
2026-04-10	1.5000	1.5300	1.3500	1.4400	+6.667%	98	426	-79.167%
2026-04-09	1.3600	1.4500	1.3500	1.3500	+2.273%	78	426	-77.778%
2026-04-08	1.6000	1.6000	1.1500	1.3200	+1.538%	28	370	-77.273%
2026-04-07	1.1600	1.5800	1.1600	1.3000	-16.129%	117	367	-76.923%
2026-04-06	1.6100	1.6100	1.4000	1.5500	-10.405%	32	320	-80.645%
2026-04-02	1.8000	1.8300	1.7300	1.7300	-22.768%	16	318	-82.659%
2026-04-01	2.2000	2.2400	2.1000	2.2400	+17.277%	28	318	-86.607%
2026-03-31	1.8500	2.0000	1.6900	1.9100	+12.353%	73	310	-84.293%
2026-03-30	1.9100	1.9100	1.3900	1.7000	-12.821%	74	251	-82.353%
2026-03-27	2.0000	2.0000	1.9500	1.9500	-8.879%	23	272	-84.615%
2026-03-26	2.5000	2.5000	2.1400	2.1400	-15.079%	33	273	-85.981%
2026-03-25	2.5100	2.7900	2.5100	2.5200	+2.439%	55	274	-88.095%
2026-03-24	2.5500	2.5500	2.4600	2.4600	+2.500%	25	275	-87.805%
2026-03-23	2.2000	2.5000	2.2000	2.4000	+14.286%	55	266	-87.500%
2026-03-20	2.3000	2.4200	2.1000	2.1000	-20.755%	139	294	-85.714%
2026-03-19	2.7000	2.8000	2.6500	2.6500	-11.667%	26	256	-88.679%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-6.250%	4	266	-90.000%
2026-03-17	3.2300	3.3000	3.1400	3.2000	-1.538%	21	266	-90.625%
2026-03-16	3.3700	3.3700	3.2500	3.2500	-1.216%	66	267	-90.769%
2026-03-13	3.6000	3.6000	3.2500	3.2900	-4.360%	7	258	-90.881%
2026-03-12	3.7300	3.7300	3.4400	3.4400	-9.948%	11	257	-91.279%
2026-03-11	3.8000	3.8200	3.4000	3.8200	+4.658%	4	263	-92.147%
2026-03-10	3.6500	3.7000	3.6500	3.6500	+4.885%	5	264	-91.781%
2026-03-09	3.0000	3.4800	3.0000	3.4800	+0.288%	114	264	-91.379%
2026-03-06	3.4700	3.4700	3.4700	3.4700	-3.343%	30	341	-91.354%
2026-03-05	3.5900	3.5900	3.5900	3.5900	-6.021%	1	311	-91.643%
2026-03-04	3.5000	3.8200	3.5000	3.8200	+15.758%	5	311	-92.147%
2026-03-03	3.4700	3.4700	3.1300	3.3000	-12.000%	36	310	-90.909%
2026-03-02	3.4200	3.7500	3.4200	3.7500	+5.634%	21	287	-92.000%
2026-02-27	3.8000	3.8000	3.5500	3.5500	-7.792%	3	272	-91.549%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-10.465%	101	272	-92.208%
2026-02-25	4.3000	4.3000	4.3000	4.3000	+7.500%	4	246	-93.023%
2026-02-24	3.7500	4.0000	3.7500	4.0000	-1.720%	87	246	-92.500%
2026-02-20	4.0700	4.0700	4.0700	4.0700	-1.928%	5	203	-92.629%
2026-02-19	4.2200	4.2200	4.1500	4.1500	-0.718%	6	208	-92.771%
2026-02-18	4.1800	4.1800	4.1800	4.1800	+1.951%	1	204	-92.823%
2026-02-17	4.2000	4.2000	4.1000	4.1000	-12.766%	3	203	-92.683%
2026-02-12	5.4000	5.5000	4.7000	4.7000	-8.560%	4	203	-93.617%
2026-02-11	5.4500	5.4500	5.1200	5.1400	+3.838%	20	202	-94.163%
2026-02-10	5.0000	5.0000	4.9500	4.9500	+11.236%	11	211	-93.939%
2026-02-06	4.4500	4.4500	4.4500	4.4500	+11.809%	1	210	-93.258%
2026-02-05	4.2000	4.2000	3.9800	3.9800	-7.442%	3	210	-92.462%
2026-02-04	4.3000	4.3200	4.3000	4.3000	-10.230%	30	210	-93.023%
2026-02-03	4.7900	4.7900	4.7900	4.7900	-10.467%	9	211	-93.737%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+7.000%	1	208	-94.393%
2026-01-29	5.0000	5.3000	5.0000	5.0000	-16.667%	6	209	-94.000%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+2.916%	2	206	-95.000%
2026-01-27	6.0500	6.0500	5.8300	5.8300	-8.189%	13	205	-94.854%
2026-01-26	6.5000	6.5000	6.3500	6.3500	-5.224%	8	208	-95.276%
2026-01-23	6.8000	6.9000	6.6500	6.7000	+0.752%	24	213	-95.522%
2026-01-22	5.8800	6.7000	5.8800	6.6500	+15.652%	29	227	-95.489%
2026-01-21	5.5500	5.7500	5.5500	5.7500	+8.491%	6	216	-94.783%
2026-01-20	5.2500	5.5000	5.2500	5.3000	-20.301%	17	216	-94.340%
2026-01-15	6.7500	6.7500	6.6500	6.6500	+5.723%	7	225	-95.489%
2026-01-14	6.2900	6.2900	6.2900	6.2900	-9.496%	1	229	-95.231%
2026-01-13	7.0500	7.1000	6.9500	6.9500	-2.113%	36	228	-95.683%
2026-01-12	7.0000	7.3000	7.0000	7.1000	+3.198%	35	227	-95.775%
2026-01-09	6.8900	6.9800	6.8000	6.8800	+7.837%	36	228	-95.640%
2026-01-08	6.3800	6.3800	6.3800	6.3800	-2.595%	10	226	-95.298%
2026-01-07	6.5500	6.5500	6.5500	6.5500	+2.344%	1	216	-95.420%
2026-01-06	7.2000	7.2000	6.2000	6.4000	-14.667%	24	216	-95.313%
2026-01-05	7.8800	7.8800	7.5000	7.5000	+7.296%	40	203	-96.000%
2026-01-02	7.2500	7.2500	6.8500	6.9900	-9.806%	20	181	-95.708%
2025-12-31	7.7800	8.1000	7.5800	7.7500	-7.186%	32	151	-96.129%
2025-12-30	8.0000	8.7500	8.0000	8.3500	-1.765%	27	151	-96.407%
2025-12-29	8.5000	8.5000	8.5000	8.5000	-11.917%	3	130	-96.471%
2025-12-26	9.6500	9.6500	9.6500	9.6500	-1.531%	1	127	-96.891%
2025-12-19	9.8000	9.8000	9.8000	9.8000	+6.522%	2	126	-96.939%
2025-12-17	10.7000	10.7000	9.2000	9.2000	-11.111%	108	126	-96.739%
2025-12-16	10.3500	10.3500	10.3500	10.3500	+2.475%	1	67	-97.101%
2025-12-15	10.2500	10.2500	10.0000	10.1000	+22.424%	27	68	-97.030%
2025-12-12	8.6000	8.7600	7.7500	8.2500	+3.254%	168	74	-96.364%
2025-12-11	7.8000	8.4000	7.8000	7.9900	-62.418%	140	140	-96.245%
2024-12-11	21.2600	21.2600	21.2600	21.2600	+25.132%	1	118	-98.589%
2024-12-09	16.9900	16.9900	16.9900	16.9900	+26.791%	2	117	-98.234%
2024-12-04	13.4000	13.4000	13.4000	13.4000	+1.901%	1	117	-97.761%
2024-12-03	13.5500	13.5500	13.1500	13.1500	-3.309%	44	117	-97.719%
2024-12-02	14.0000	14.0000	13.6000	13.6000	+22.412%	62	95	-97.794%
2024-11-27	11.1700	11.5800	11.1100	11.1100	-12.174%	13	92	-97.300%
2024-11-26	12.6500	12.6500	12.6500	12.6500	-3.802%	1	92	-97.628%
2024-11-20	13.1500	13.1500	13.1500	13.1500	-0.303%	1	92	-97.719%
2024-11-19	13.0000	13.1900	13.0000	13.1900	-0.603%	4	91	-97.726%
2024-11-18	13.0000	13.3000	12.6000	13.2700	+20.636%	19	91	-97.739%
2024-11-15	10.1800	11.1700	10.1800	11.0000	+10.775%	52	101	-97.273%
2024-11-14	10.5000	10.5000	9.9300	9.9300	-13.275%	11	87	-96.979%
2024-11-13	11.4000	14.4500	11.2200	11.4500	-1.037%	21	77	-97.380%
2024-11-12	12.6300	12.6300	11.3000	11.5700	-14.296%	11	58	-97.407%
2024-11-11	13.3900	13.5000	13.3900	13.5000	+15.188%	11	51	-97.778%
2024-11-08	9.1500	11.7200	9.1500	11.7200	+38.371%	122	51	-97.440%
2024-11-07	8.4700	8.4700	8.4700	8.4700	+29.511%	1	15	-96.458%
2024-10-28	6.5400	6.5400	6.5400	6.5400	-0.608%	2	14	-95.413%
2024-10-25	6.2600	6.5800	6.2600	6.5800	+11.337%	6	16	-95.441%
2024-10-24	5.9100	5.9100	5.9100	5.9100	+66.479%	1	13	-94.924%
2024-10-22	3.5500	3.5500	3.5500	3.5500	-11.250%	3	13	-91.549%
2024-10-16	4.0000	4.0000	4.0000	4.0000	-13.978%	1	10	-92.500%
2024-10-11	4.6500	4.6500	4.6500	4.6500	-13.729%	6	11	-93.548%
2024-10-10	5.3900	5.3900	5.3900	5.3900	-9.564%	1	14	-94.434%
2024-10-09	5.9600	5.9600	5.9600	5.9600	+1.017%	1	13	-94.966%
2024-10-04	5.9000	5.9000	5.9000	5.9000	-6.200%	8	14	-94.915%
2024-09-26	6.7100	7.0500	6.2900	6.2900	-0.475%	4	10	-95.231%
2024-09-25	6.4400	6.4400	6.3200	6.3200	0.000%	6	6	-95.253%

.dark-mode .KXWjV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXWjV9{ 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