Dark

TSLL20270115C20
TSLL Jan 15 2027 20.00 Call (TSLL270115C00020000)
option OPRA

EOD

Aug 13, 2026

0.3300+26.923%(+0.0700)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2900	0.3300	0.2800	0.3300	+26.923%	33	7,197	0.000%
2026-08-12	0.3000	0.3000	0.2600	0.2600	-21.212%	89	7,192	+26.923%
2026-08-11	0.3500	0.3500	0.3200	0.3300	-2.941%	66	7,234	0.000%
2026-08-10	0.3300	0.3500	0.3200	0.3400	+3.030%	123	7,231	-2.941%
2026-08-07	0.3600	0.3600	0.3100	0.3300	+10.000%	144	7,126	0.000%
2026-08-06	0.3000	0.3100	0.3000	0.3000	0.000%	50	7,031	+10.000%
2026-08-05	0.3400	0.3400	0.3000	0.3000	-18.919%	41	6,990	+10.000%
2026-08-04	0.3800	0.4200	0.3300	0.3700	+8.824%	489	7,000	-10.811%
2026-08-03	0.2700	0.3500	0.2700	0.3400	+25.926%	93	6,829	-2.941%
2026-07-31	0.2700	0.2700	0.2500	0.2700	+8.000%	110	6,836	+22.222%
2026-07-30	0.2500	0.2600	0.2300	0.2500	-3.846%	162	6,794	+32.000%
2026-07-29	0.2500	0.2600	0.2000	0.2600	+13.043%	230	6,708	+26.923%
2026-07-28	0.2500	0.2600	0.2200	0.2300	-14.815%	1,341	6,749	+43.478%
2026-07-27	0.3200	0.3200	0.2500	0.2700	-6.897%	195	5,602	+22.222%
2026-07-24	0.3400	0.3500	0.2600	0.2900	-14.706%	483	5,505	+13.793%
2026-07-23	0.5000	0.8200	0.3000	0.3400	-62.637%	637	5,377	-2.941%
2026-07-22	0.9700	1.0200	0.9000	0.9100	-6.186%	136	5,156	-63.736%
2026-07-21	0.9000	1.0500	0.9000	0.9700	+12.791%	55	5,102	-65.979%
2026-07-20	1.0900	1.0900	0.8500	0.8600	-19.626%	410	5,105	-61.628%
2026-07-17	1.1000	1.1800	1.0100	1.0700	-16.406%	481	5,250	-69.159%
2026-07-16	1.2300	1.2800	1.1800	1.2800	-5.882%	59	5,631	-74.219%
2026-07-15	1.4000	1.4200	1.3500	1.3600	-1.449%	36	5,617	-75.735%
2026-07-14	1.4000	1.4500	1.3500	1.3800	0.000%	30	5,600	-76.087%
2026-07-13	1.4500	1.4500	1.3400	1.3800	-19.298%	139	5,579	-76.087%
2026-07-10	1.7800	1.8000	1.6600	1.7100	+0.588%	178	5,498	-80.702%
2026-07-09	1.5700	1.7100	1.5400	1.7000	+21.429%	17	5,426	-80.588%
2026-07-08	1.5500	1.5500	1.3600	1.4000	-13.580%	106	5,433	-76.429%
2026-07-07	2.0000	2.0000	1.6100	1.6200	-18.182%	46	5,461	-79.630%
2026-07-06	1.4500	2.0000	1.4500	1.9800	+38.462%	288	5,474	-83.333%
2026-07-02	2.3500	2.3600	1.3700	1.4300	-37.281%	460	5,458	-76.923%
2026-07-01	2.3000	2.4400	2.1500	2.2800	+1.786%	371	5,458	-85.526%
2026-06-30	1.8500	2.2800	1.8500	2.2400	+15.464%	312	5,281	-85.268%
2026-06-29	1.4700	1.9800	1.3800	1.9400	+51.563%	346	5,322	-82.990%
2026-06-26	1.4000	1.5000	1.1600	1.2800	+7.563%	114	5,362	-74.219%
2026-06-25	1.1800	1.3500	1.1700	1.1900	-7.031%	145	5,352	-72.269%
2026-06-24	1.4000	1.4500	1.2300	1.2800	-14.094%	201	5,401	-74.219%
2026-06-23	1.6900	1.7500	1.3700	1.4900	-23.590%	721	5,499	-77.852%
2026-06-22	1.8000	2.1500	1.8000	1.9500	+5.405%	168	5,007	-83.077%
2026-06-18	1.8700	1.9500	1.5000	1.8500	-3.141%	528	4,632	-82.162%
2026-06-17	1.9900	2.0500	1.8500	1.9100	-11.163%	139	4,632	-82.723%
2026-06-16	1.9800	2.2000	1.9800	2.1500	-6.522%	10	4,632	-84.651%
2026-06-15	2.4400	2.4500	2.2400	2.3000	+2.222%	194	4,707	-85.652%
2026-06-12	2.0700	2.2800	1.9200	2.2500	+7.143%	36	4,707	-85.333%
2026-06-11	1.7500	2.1000	1.7500	2.1000	+17.318%	77	4,707	-84.286%
2026-06-10	1.9000	1.9600	1.7000	1.7900	-10.500%	207	4,667	-81.564%
2026-06-09	2.4400	2.7000	1.8100	2.0000	-16.667%	242	4,563	-83.500%
2026-06-08	2.1000	2.4600	2.0200	2.4000	+20.000%	490	4,462	-86.250%
2026-06-05	3.0000	3.0000	1.8800	2.0000	-26.740%	375	4,341	-83.500%
2026-06-04	2.9800	2.9800	2.7300	2.7300	-6.186%	90	4,448	-87.912%
2026-06-03	2.7500	3.2000	2.7500	2.9100	+0.345%	169	4,462	-88.660%
2026-06-02	2.7600	2.9500	2.6100	2.9000	+7.407%	496	4,490	-88.621%
2026-06-01	3.0000	3.1000	2.6600	2.7000	-20.118%	229	4,422	-87.778%
2026-05-29	3.5900	3.6000	3.1500	3.3800	-6.371%	60	4,377	-90.237%
2026-05-28	3.7200	3.7200	3.6100	3.6100	-2.432%	46	4,392	-90.859%
2026-05-27	3.7300	3.7800	3.5000	3.7000	+10.448%	164	4,393	-91.081%
2026-05-26	3.2500	3.4000	3.1100	3.3500	+8.065%	110	4,398	-90.149%
2026-05-22	3.0500	3.2500	2.9000	3.1000	-1.587%	218	4,376	-89.355%
2026-05-21	3.1000	3.1500	2.7300	3.1500	+13.309%	682	4,414	-89.524%
2026-05-20	2.6200	2.7800	2.6000	2.7800	+11.200%	95	4,414	-88.129%
2026-05-19	2.4500	2.5500	2.2000	2.5000	-8.759%	512	4,429	-86.800%
2026-05-18	2.9000	2.9500	2.5500	2.7400	-12.739%	911	4,429	-87.956%
2026-05-15	4.0000	4.0000	3.1400	3.1400	-21.891%	68	4,429	-89.490%
2026-05-14	4.2000	4.5000	4.0200	4.0200	-4.057%	529	4,515	-91.791%
2026-05-13	3.7500	4.4500	3.7000	4.1900	+14.795%	989	4,220	-92.124%
2026-05-12	3.8700	4.1000	3.2500	3.6500	-9.653%	400	4,220	-90.959%
2026-05-11	3.0600	4.3500	2.8900	4.0400	+24.308%	442	4,220	-91.832%
2026-05-08	2.8300	3.3500	2.8300	3.2500	+25.000%	216	3,782	-89.846%
2026-05-07	2.5600	2.7600	2.4500	2.6000	+8.333%	161	3,758	-87.308%
2026-05-06	2.0000	2.4000	1.8700	2.4000	+13.744%	541	3,676	-86.250%
2026-05-05	2.1800	2.3500	2.1100	2.1100	+1.442%	86	3,434	-84.360%
2026-05-04	2.1000	2.2000	1.9500	2.0800	-0.952%	61	3,443	-84.135%
2026-05-01	1.9300	2.2500	1.8800	2.1000	+12.299%	161	3,303	-84.286%
2026-04-30	1.6900	1.8700	1.5000	1.8700	+10.651%	73	3,303	-82.353%
2026-04-29	1.7000	1.8000	1.6500	1.6900	-9.626%	73	3,277	-80.473%
2026-04-28	1.8800	1.8800	1.7500	1.8700	-1.058%	20	3,277	-82.353%
2026-04-27	1.6000	1.9000	1.5600	1.8900	+2.717%	117	3,274	-82.540%
2026-04-24	1.8500	1.9000	1.7500	1.8400	+3.371%	802	3,243	-82.065%
2026-04-23	1.9200	2.0000	1.7000	1.7800	-18.349%	277	2,751	-81.461%
2026-04-22	2.2900	2.3000	2.1800	2.1800	-1.802%	38	2,840	-84.862%
2026-04-21	2.3100	2.3500	2.2100	2.2200	-7.500%	54	2,848	-85.135%
2026-04-20	2.6500	2.9500	2.3200	2.4000	-10.781%	208	2,848	-86.250%
2026-04-17	2.4400	2.9300	2.4300	2.6900	+20.628%	266	2,749	-87.732%
2026-04-16	2.5000	2.5100	2.1400	2.2300	-9.717%	117	2,589	-85.202%
2026-04-15	1.6900	2.8500	1.6900	2.4700	+56.329%	361	2,546	-86.640%
2026-04-14	1.4800	1.6800	1.4800	1.5800	+17.037%	263	2,362	-79.114%
2026-04-13	1.3300	1.3900	1.3000	1.3500	+5.469%	135	2,264	-75.556%
2026-04-10	1.3100	1.5500	1.2200	1.2800	0.000%	106	2,264	-74.219%
2026-04-09	1.3200	1.3200	1.1000	1.2800	+2.400%	269	2,264	-74.219%
2026-04-08	1.6500	1.6500	1.2400	1.2500	-7.407%	175	2,179	-73.600%
2026-04-07	1.3000	1.3500	1.1400	1.3500	-4.255%	312	2,129	-75.556%
2026-04-06	1.7000	1.7000	1.2800	1.4100	-11.875%	521	2,020	-76.596%
2026-04-02	1.7400	1.8200	1.5600	1.6000	-21.182%	211	2,218	-79.375%
2026-04-01	1.9400	2.0400	1.8800	2.0300	+12.155%	101	2,218	-83.744%
2026-03-31	1.7000	1.9000	1.6500	1.8100	+19.079%	305	2,141	-81.768%
2026-03-30	1.8500	1.8500	1.5100	1.5200	-15.084%	298	2,012	-78.289%
2026-03-27	1.9800	2.0100	1.7500	1.7900	-12.255%	149	1,891	-81.564%
2026-03-26	2.0800	2.2000	2.0300	2.0400	-13.924%	122	1,888	-83.824%
2026-03-25	2.3900	2.5900	2.3700	2.3700	+0.851%	37	1,852	-86.076%
2026-03-24	2.1500	2.3600	2.1500	2.3500	+1.293%	95	1,835	-85.957%
2026-03-23	2.1000	2.3700	2.0200	2.3200	+16.000%	94	1,782	-85.776%
2026-03-20	2.2300	2.2800	1.8800	2.0000	-18.033%	378	1,717	-83.500%
2026-03-19	2.6000	2.6000	2.3800	2.4400	-11.273%	167	1,551	-86.475%
2026-03-18	3.0000	3.0000	2.7500	2.7500	-8.940%	101	1,586	-88.000%
2026-03-17	3.0000	3.1000	2.9700	3.0200	+2.027%	30	1,583	-89.073%
2026-03-16	3.1900	3.3000	2.9600	2.9600	-0.671%	30	1,585	-88.851%
2026-03-13	3.0300	3.1400	2.9800	2.9800	-5.994%	46	1,593	-88.926%
2026-03-12	3.3500	3.5300	3.1500	3.1700	-8.116%	281	1,587	-89.590%
2026-03-11	3.4400	3.8000	3.4400	3.4500	+6.154%	60	1,464	-90.435%
2026-03-10	3.3500	3.5100	3.2300	3.2500	-4.412%	37	1,456	-89.846%
2026-03-09	3.0000	3.4000	2.8200	3.4000	+4.615%	76	1,438	-90.294%
2026-03-06	3.2500	3.4000	3.1700	3.2500	-5.248%	53	1,400	-89.846%
2026-03-05	3.5100	3.5500	3.3300	3.4300	-3.652%	18	1,389	-90.379%
2026-03-04	3.4000	3.6000	3.4000	3.5600	+7.879%	26	1,379	-90.730%
2026-03-03	3.2100	3.4000	2.9500	3.3000	-4.348%	96	1,372	-90.000%
2026-03-02	3.0000	3.5500	3.0000	3.4500	+0.877%	43	1,329	-90.435%
2026-02-27	3.5000	3.5000	3.3500	3.4200	-15.556%	45	1,336	-90.351%
2026-02-26	3.7500	4.2500	3.6500	4.0500	-1.220%	158	1,336	-91.852%
2026-02-25	4.0000	4.2000	3.9000	4.1000	+7.330%	160	1,339	-91.951%
2026-02-24	3.4000	3.8200	3.4000	3.8200	+12.353%	31	1,339	-91.361%
2026-02-23	3.8000	3.8000	3.2500	3.4000	-15.423%	118	1,339	-90.294%
2026-02-20	4.0000	4.0200	3.8500	4.0200	+3.077%	13	1,360	-91.791%
2026-02-19	3.7500	4.1000	3.7500	3.9000	-3.704%	12	1,358	-91.538%
2026-02-18	4.2800	4.2800	4.0500	4.0500	+5.195%	4	1,356	-91.852%
2026-02-17	4.2200	4.2200	3.7500	3.8500	-13.093%	38	1,354	-91.429%
2026-02-13	4.3500	4.6700	4.2000	4.4300	+0.226%	159	1,351	-92.551%
2026-02-12	5.3000	5.3000	4.3300	4.4200	-9.796%	150	1,351	-92.534%
2026-02-11	5.1000	5.2000	4.6000	4.9000	+2.083%	34	1,299	-93.265%
2026-02-10	4.6000	5.0000	4.6000	4.8000	+4.348%	24	1,289	-93.125%
2026-02-09	4.3000	4.9000	4.2300	4.6000	+10.843%	42	1,288	-92.826%
2026-02-06	4.0500	4.4500	4.0500	4.1500	+9.499%	74	1,270	-92.048%
2026-02-05	4.0000	4.0000	3.5700	3.7900	-13.864%	379	1,215	-91.293%
2026-02-04	4.9000	4.9500	3.9000	4.4000	-7.563%	379	1,152	-92.500%
2026-02-03	4.9000	5.1300	4.7000	4.7600	-5.743%	90	1,052	-93.067%
2026-02-02	5.0000	5.1500	4.7000	5.0500	-8.182%	107	1,046	-93.465%
2026-01-30	5.3700	5.8000	5.2500	5.5000	+17.021%	83	1,013	-94.000%
2026-01-29	5.3000	5.3000	4.6500	4.7000	-21.667%	86	986	-92.979%
2026-01-28	5.9000	6.0000	5.6000	6.0000	+8.108%	43	937	-94.500%
2026-01-27	5.6000	5.6500	5.5000	5.5500	-4.310%	29	920	-94.054%
2026-01-26	6.1600	6.1600	5.7500	5.8000	-9.233%	23	915	-94.310%
2026-01-23	6.5000	6.6000	6.3000	6.3900	-0.622%	23	901	-94.836%
2026-01-22	5.5500	6.4300	5.5500	6.4300	+18.635%	48	913	-94.868%
2026-01-21	5.1000	5.5500	5.0000	5.4200	+6.067%	34	912	-93.911%
2026-01-20	5.8500	5.8500	4.9500	5.1100	-19.528%	92	898	-93.542%
2026-01-16	6.3500	6.3500	6.0600	6.3500	0.000%	5	818	-94.803%
2026-01-15	6.5500	6.6000	6.3500	6.3500	+1.600%	10	818	-94.803%
2026-01-14	6.5500	6.6000	6.0000	6.2500	-6.015%	67	815	-94.720%
2026-01-13	6.8000	6.9500	6.6500	6.6500	-2.206%	5	761	-95.038%
2026-01-12	6.7500	7.1000	6.7500	6.8000	+2.256%	14	760	-95.147%
2026-01-09	6.0600	6.7000	6.0600	6.6500	+6.400%	61	749	-95.038%
2026-01-08	5.7500	6.3100	5.7500	6.2500	+1.133%	18	694	-94.720%
2026-01-07	6.2200	6.4400	6.1800	6.1800	+0.816%	63	683	-94.660%
2026-01-06	6.8900	6.8900	5.9000	6.1300	-18.808%	143	694	-94.617%
2026-01-05	7.0000	7.5600	7.0000	7.5500	+15.975%	220	592	-95.629%
2026-01-02	7.7500	7.7500	6.5100	6.5100	-12.617%	131	480	-94.931%
2025-12-31	7.6500	7.7000	7.4500	7.4500	-4.853%	58	380	-95.570%
2025-12-30	7.8500	8.4000	7.8300	7.8300	-2.733%	73	380	-95.785%
2025-12-29	8.2900	8.9500	8.0500	8.0500	-16.146%	37	369	-95.901%
2025-12-26	8.9700	9.6000	8.9700	9.6000	-1.941%	4	340	-96.563%
2025-12-24	9.2500	9.8000	9.2500	9.7900	+0.410%	23	326	-96.629%
2025-12-23	9.9700	9.9700	9.7500	9.7500	-3.846%	3	326	-96.615%
2025-12-22	10.4500	10.4500	10.1400	10.1400	+2.736%	2	326	-96.746%
2025-12-19	10.1500	10.1500	9.7500	9.8700	+0.203%	18	326	-96.657%
2025-12-18	9.8500	9.8500	9.8500	9.8500	+10.056%	1	315	-96.650%
2025-12-17	9.0000	9.0000	8.9500	8.9500	-14.681%	7	315	-96.313%
2025-12-16	9.8000	10.4900	9.8000	10.4900	+9.157%	3	312	-96.854%
2025-12-15	9.2800	9.7800	9.2000	9.6100	+19.231%	339	309	-96.566%
2025-12-12	8.3000	8.3000	7.9000	8.0600	+4.000%	11	11	-95.906%
2025-12-11	7.8300	7.8300	7.7500	7.7500	-64.037%	2	2	-95.742%
2024-12-11	21.7100	21.7100	21.5500	21.5500	+4.257%	2	2,726	-98.469%
2024-12-10	19.1300	20.6700	19.1300	20.6700	+27.044%	24	2,724	-98.403%
2024-12-09	18.5100	18.5100	16.2700	16.2700	-4.294%	7	2,716	-97.972%
2024-12-06	16.0100	17.1300	15.8000	17.0000	+9.677%	32	2,717	-98.059%
2024-12-05	13.5500	16.0500	13.4500	15.5000	+11.752%	1,467	2,710	-97.871%
2024-12-04	13.4300	13.8800	12.4400	13.8700	+1.241%	593	1,913	-97.621%
2024-12-03	14.0000	14.0000	12.9000	13.7000	-0.725%	130	1,911	-97.591%
2024-12-02	13.8000	13.8500	13.7500	13.8000	+15.578%	22	1,889	-97.609%
2024-11-29	12.0000	12.0000	11.9400	11.9400	+5.198%	104	1,889	-97.236%
2024-11-27	10.9500	11.8000	10.7700	11.3500	-2.991%	51	1,827	-97.093%
2024-11-26	12.5000	12.6000	11.7000	11.7000	-11.027%	9	1,827	-97.179%
2024-11-25	14.5000	14.5000	12.9300	13.1500	-6.004%	1,142	1,823	-97.490%
2024-11-22	12.6600	13.9900	12.6000	13.9900	+10.157%	1,112	799	-97.641%
2024-11-21	13.1800	13.2000	12.1100	12.7000	+0.794%	9	1,031	-97.402%
2024-11-20	12.6900	12.7300	12.0000	12.6000	-2.703%	89	1,031	-97.381%
2024-11-19	12.5000	13.3000	12.5000	12.9500	+3.517%	209	1,235	-97.452%
2024-11-18	12.7500	13.3600	12.4000	12.5100	+20.986%	71	1,204	-97.362%
2024-11-15	10.3600	10.7000	10.3400	10.3400	+4.975%	18	1,147	-96.809%
2024-11-14	11.0000	11.4000	9.8500	9.8500	-10.455%	210	1,151	-96.650%
2024-11-13	12.2500	12.2500	11.0000	11.0000	-3.762%	49	1,012	-97.000%
2024-11-12	13.0000	13.2100	11.2500	11.4300	-13.212%	337	980	-97.113%
2024-11-11	12.8000	14.3900	12.8000	13.1700	+18.329%	391	876	-97.494%
2024-11-08	9.1100	12.4500	9.1100	11.1300	+34.096%	624	500	-97.035%
2024-11-07	7.0900	8.8000	7.0900	8.3000	+8.781%	31	244	-96.024%
2024-11-06	7.5000	7.6300	7.2200	7.6300	+43.691%	20	224	-95.675%
2024-11-05	5.3000	5.3100	5.3000	5.3100	+11.789%	20	207	-93.785%
2024-11-04	4.7500	4.7500	4.7500	4.7500	+4.396%	1	187	-93.053%
2024-11-01	5.2300	5.2300	4.5500	4.5500	-25.164%	28	188	-92.747%
2024-10-29	6.0800	6.0800	6.0800	6.0800	-9.254%	1	184	-94.572%
2024-10-28	7.0000	7.0000	6.7000	6.7000	-0.741%	7	183	-95.075%
2024-10-25	6.5500	6.7500	6.1800	6.7500	+21.622%	32	177	-95.111%
2024-10-24	5.1300	6.0000	5.0700	5.5500	+63.235%	114	162	-94.054%
2024-10-23	3.4000	3.4000	3.4000	3.4000	-8.602%	1	102	-90.294%
2024-10-18	3.7200	3.7200	3.7200	3.7200	-18.421%	2	102	-91.129%
2024-10-17	3.8500	6.2000	3.7900	4.5600	+16.327%	61	101	-92.763%
2024-10-16	3.9200	3.9200	3.9200	3.9200	-2.000%	1	76	-91.582%
2024-10-15	4.0000	4.0000	4.0000	4.0000	+2.564%	1	75	-91.750%
2024-10-14	3.7800	3.9400	3.6500	3.9000	+1.299%	9	75	-91.538%
2024-10-11	4.3000	4.4200	3.2100	3.8500	-23.762%	132	80	-91.429%
2024-10-08	5.0500	5.0500	5.0500	5.0500	-12.931%	1	51	-93.465%
2024-10-04	5.8500	6.1000	5.8000	5.8000	+9.434%	30	51	-94.310%
2024-10-03	5.3000	5.3000	5.3000	5.3000	-12.829%	1	52	-93.774%
2024-10-01	6.0800	6.0800	6.0800	6.0800	-14.366%	3	52	-94.572%
2024-09-30	7.0000	7.1000	7.0000	7.1000	+8.067%	6	49	-95.352%
2024-09-27	6.5700	6.5700	6.5700	6.5700	+1.077%	2	50	-94.977%
2024-09-25	6.5000	6.5000	6.5000	6.5000	+8.333%	2	49	-94.923%
2024-09-23	6.0000	6.0000	6.0000	6.0000	+7.143%	1	47	-94.500%
2024-09-20	5.2100	5.6000	5.1000	5.6000	+2.190%	16	47	-94.107%
2024-09-19	4.8500	5.4800	4.8500	5.4800	+43.832%	16	43	-93.978%
2024-09-18	3.8600	5.1800	3.8100	3.8100	-15.333%	3	27	-91.339%
2024-09-17	4.8500	4.8500	4.2500	4.5000	0.000%	12	24	-92.667%
2024-09-16	4.0000	4.5300	4.0000	4.5000	0.000%	14	13	-92.667%

.dark-mode .hL7rYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hL7rYq{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C20TSLL Jan 15 2027 20.00 Call (TSLL270115C00020000)option OPRA

TSLL20270115C20
TSLL Jan 15 2027 20.00 Call (TSLL270115C00020000)
option OPRA