Dark

TSLL20270115C22
TSLL Jan 15 2027 22.00 Call (TSLL270115C00022000)
option OPRA

EOD

Aug 13, 2026

0.2500-16.667%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2400	0.2500	0.2400	0.2500	-16.667%	4	1,520	0.000%
2026-08-11	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,522	-16.667%
2026-08-10	0.2700	0.2700	0.2400	0.2500	-16.667%	105	1,522	0.000%
2026-08-07	0.2800	0.3000	0.2800	0.3000	+20.000%	5	1,428	-16.667%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,427	0.000%
2026-08-05	0.3100	0.3100	0.3100	0.3100	0.000%	2	1,427	-19.355%
2026-08-04	0.3100	0.3100	0.3100	0.3100	+10.714%	22	1,427	-19.355%
2026-08-03	0.2700	0.2800	0.2500	0.2800	+16.667%	39	1,427	-10.714%
2026-07-31	0.2400	0.2400	0.2400	0.2400	+9.091%	1	1,418	+4.167%
2026-07-30	0.2300	0.2400	0.1600	0.2200	+22.222%	11	1,419	+13.636%
2026-07-29	0.2000	0.2000	0.1800	0.1800	-14.286%	15	1,419	+38.889%
2026-07-28	0.2200	0.2300	0.2000	0.2100	-8.696%	14	1,424	+19.048%
2026-07-27	0.2200	0.2300	0.2100	0.2300	-8.000%	25	1,426	+8.696%
2026-07-24	0.2400	0.2500	0.2200	0.2500	-7.407%	7	1,427	0.000%
2026-07-23	0.4100	0.4800	0.2600	0.2700	-64.935%	361	1,428	-7.407%
2026-07-22	0.7800	0.8500	0.7700	0.7700	-7.229%	3	1,676	-67.532%
2026-07-21	0.8500	0.8600	0.8000	0.8300	+10.667%	24	1,675	-69.880%
2026-07-20	0.8000	0.8000	0.7200	0.7500	-15.730%	38	1,676	-66.667%
2026-07-17	0.8700	0.9000	0.8700	0.8900	-11.000%	11	1,707	-71.910%
2026-07-16	1.0000	1.0700	1.0000	1.0000	-9.910%	41	1,707	-75.000%
2026-07-15	1.2400	1.2400	1.1100	1.1100	-1.770%	11	1,700	-77.477%
2026-07-14	1.2000	1.2000	1.1300	1.1300	-18.116%	203	1,690	-77.876%
2026-07-09	1.3800	1.3800	1.3800	1.3800	+17.949%	2	1,889	-81.884%
2026-07-08	1.3000	1.3000	1.1700	1.1700	-26.875%	6	1,891	-78.632%
2026-07-06	1.6700	1.6700	1.6000	1.6000	+23.077%	2	1,891	-84.375%
2026-07-02	1.5500	1.5500	1.3000	1.3000	-34.010%	16	1,885	-80.769%
2026-07-01	2.0000	2.0700	1.9700	1.9700	+1.026%	36	1,885	-87.310%
2026-06-30	1.8000	1.9500	1.8000	1.9500	+25.806%	47	1,858	-87.179%
2026-06-29	1.2000	1.5500	1.2000	1.5500	+42.202%	30	1,850	-83.871%
2026-06-26	1.1000	1.2000	0.9400	1.0900	-1.802%	31	1,833	-77.064%
2026-06-25	1.1100	1.1100	1.1100	1.1100	+3.738%	5	1,830	-77.477%
2026-06-24	1.1800	1.1800	1.0600	1.0700	-17.692%	6	1,825	-76.636%
2026-06-23	1.4100	1.4100	1.3000	1.3000	-17.722%	11	1,822	-80.769%
2026-06-22	1.4500	1.5800	1.4500	1.5800	+0.637%	2	1,812	-84.177%
2026-06-18	1.5500	1.5700	1.5000	1.5700	-9.770%	15	1,800	-84.076%
2026-06-17	1.7400	1.7400	1.7400	1.7400	-7.447%	6	1,800	-85.632%
2026-06-16	1.8500	1.8800	1.7900	1.8800	-5.051%	47	1,800	-86.702%
2026-06-12	1.9000	2.0000	1.6700	1.9800	+7.027%	376	1,769	-87.374%
2026-06-11	1.8000	1.8500	1.8000	1.8500	+14.198%	2	1,769	-86.486%
2026-06-09	2.1500	2.1600	1.6000	1.6200	-25.688%	5	1,768	-84.568%
2026-06-08	2.0000	2.1800	2.0000	2.1800	+28.235%	2	1,767	-88.532%
2026-06-05	1.9300	2.0500	1.6900	1.7000	-32.806%	165	1,767	-85.294%
2026-06-03	2.5500	2.8000	2.5300	2.5300	+2.846%	13	1,857	-90.119%
2026-06-02	2.5200	2.5200	2.4600	2.4600	-1.600%	2	1,869	-89.837%
2026-06-01	2.5000	2.5900	2.4800	2.5000	-16.667%	16	1,870	-90.000%
2026-05-29	3.2000	3.2000	2.9500	3.0000	-8.537%	29	1,871	-91.667%
2026-05-28	3.2800	3.2800	3.2800	3.2800	+3.145%	2	1,888	-92.378%
2026-05-27	3.2500	3.3500	3.1700	3.1800	+9.655%	175	1,887	-92.138%
2026-05-26	2.7500	2.9200	2.7300	2.9000	+5.072%	170	2,017	-91.379%
2026-05-22	2.6500	2.8500	2.6500	2.7600	+10.400%	865	1,962	-90.942%
2026-05-21	2.7000	2.7000	2.4000	2.5000	-1.575%	22	1,450	-90.000%
2026-05-20	2.2800	2.5400	2.2000	2.5400	+18.140%	8	1,450	-90.157%
2026-05-19	2.2000	2.2000	2.1500	2.1500	-26.871%	3	1,429	-88.372%
2026-05-15	2.9400	2.9400	2.9400	2.9400	-19.231%	1	1,429	-91.497%
2026-05-14	3.4000	3.9000	3.4000	3.6400	-3.704%	11	1,428	-93.132%
2026-05-13	3.3000	3.9500	3.2800	3.7800	+24.342%	10	1,428	-93.386%
2026-05-12	3.8000	3.8000	3.0000	3.0400	-14.366%	7	1,428	-91.776%
2026-05-11	2.9000	3.7100	2.6900	3.5500	+25.000%	88	1,428	-92.958%
2026-05-08	2.5000	2.8900	2.5000	2.8400	+26.222%	26	1,388	-91.197%
2026-05-07	2.2600	2.2600	2.2100	2.2500	+14.796%	7	1,371	-88.889%
2026-05-06	2.0000	2.0000	1.9600	1.9600	+5.946%	31	1,372	-87.245%
2026-05-05	1.9300	1.9300	1.7200	1.8500	+3.352%	17	1,342	-86.486%
2026-05-01	1.6300	1.8400	1.6300	1.7900	+19.333%	13	1,353	-86.034%
2026-04-30	1.4400	1.5000	1.4400	1.5000	+2.041%	2	1,353	-83.333%
2026-04-29	1.4200	1.4700	1.3500	1.4700	+10.526%	23	1,351	-82.993%
2026-04-27	1.6500	1.6500	1.3300	1.3300	-16.875%	12	1,343	-81.203%
2026-04-24	1.5500	1.6000	1.5500	1.6000	+1.266%	6	1,332	-84.375%
2026-04-23	1.7000	1.7000	1.5000	1.5800	-21.000%	36	1,334	-84.177%
2026-04-22	2.0100	2.0100	1.9700	2.0000	0.000%	12	1,313	-87.500%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-2.439%	1	1,322	-87.500%
2026-04-20	2.0500	2.0500	2.0500	2.0500	-10.480%	1	1,322	-87.805%
2026-04-17	2.2000	2.5300	2.2000	2.2900	+12.255%	72	1,322	-89.083%
2026-04-16	2.0400	2.0400	2.0400	2.0400	-0.488%	1	1,369	-87.745%
2026-04-15	1.5000	2.2000	1.5000	2.0500	+47.482%	49	1,369	-87.805%
2026-04-14	1.2800	1.3900	1.2800	1.3900	+17.797%	56	1,338	-82.014%
2026-04-13	1.1800	1.1800	1.1800	1.1800	+3.509%	2	1,337	-78.814%
2026-04-10	1.0700	1.1400	1.0700	1.1400	+1.786%	28	1,337	-78.070%
2026-04-09	1.1500	1.1500	1.1200	1.1200	+12.000%	2	1,337	-77.679%
2026-04-08	1.1800	1.1800	0.9900	1.0000	-2.913%	25	1,336	-75.000%
2026-04-07	1.1000	1.1000	0.9600	1.0300	-13.445%	248	1,333	-75.728%
2026-04-06	1.1800	1.2000	1.1100	1.1900	-13.139%	113	1,105	-78.992%
2026-04-02	1.5300	1.5300	1.3700	1.3700	-21.714%	240	1,175	-81.752%
2026-04-01	1.7500	1.7800	1.6200	1.7500	+8.025%	31	1,175	-85.714%
2026-03-31	1.4600	1.6200	1.4600	1.6200	+20.000%	249	1,151	-84.568%
2026-03-30	1.5100	1.5400	1.3500	1.3500	-11.184%	25	965	-81.481%
2026-03-27	1.6100	1.6100	1.5000	1.5200	-17.838%	67	948	-83.553%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-17.040%	6	990	-86.486%
2026-03-25	2.0800	2.2300	2.0800	2.2300	+12.626%	6	985	-88.789%
2026-03-24	1.9600	1.9800	1.9600	1.9800	-1.000%	20	984	-87.374%
2026-03-23	1.7300	2.0000	1.7300	2.0000	+19.048%	109	989	-87.500%
2026-03-20	2.0300	2.0300	1.6800	1.6800	-21.495%	18	912	-85.119%
2026-03-19	2.2500	2.2500	2.0800	2.1400	-7.359%	42	922	-88.318%
2026-03-18	2.6700	2.6700	2.3100	2.3100	-13.158%	45	910	-89.177%
2026-03-17	2.6500	2.7000	2.6500	2.6600	-0.746%	17	898	-90.602%
2026-03-16	2.6800	2.6800	2.6800	2.6800	-0.741%	5	895	-90.672%
2026-03-13	2.8000	2.8000	2.7000	2.7000	-13.738%	2	895	-90.741%
2026-03-11	3.1800	3.1800	3.1000	3.1300	+10.993%	3	895	-92.013%
2026-03-09	2.7400	2.8200	2.5000	2.8200	-1.053%	411	893	-91.135%
2026-03-06	2.9500	2.9500	2.8500	2.8500	-5.941%	32	648	-91.228%
2026-03-05	3.2000	3.2000	3.0300	3.0300	-2.258%	5	617	-91.749%
2026-03-04	3.0500	3.1000	3.0000	3.1000	+12.727%	8	608	-91.935%
2026-03-03	3.3500	3.3500	2.6500	2.7500	-11.290%	249	601	-90.909%
2026-03-02	2.9900	3.1000	2.9800	3.1000	0.000%	13	368	-91.935%
2026-02-27	3.2000	3.2000	3.1000	3.1000	-11.429%	17	370	-91.935%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-3.581%	2	357	-92.857%
2026-02-25	3.5000	3.6300	3.5000	3.6300	+11.009%	12	344	-93.113%
2026-02-24	2.9000	3.3200	2.9000	3.2700	+9.000%	7	344	-92.355%
2026-02-23	3.3500	3.3500	2.9000	3.0000	-16.667%	21	343	-91.667%
2026-02-20	3.4500	3.7500	3.4100	3.6000	-3.226%	8	336	-93.056%
2026-02-18	3.6000	3.8500	3.6000	3.7200	+8.772%	11	334	-93.280%
2026-02-17	3.9000	3.9000	3.4200	3.4200	-17.590%	2	332	-92.690%
2026-02-13	3.9900	4.1500	3.9900	4.1500	+2.469%	11	321	-93.976%
2026-02-12	4.8500	4.8500	4.0500	4.0500	-10.793%	213	321	-93.827%
2026-02-11	4.2000	4.8100	4.2000	4.5400	+3.653%	92	350	-94.493%
2026-02-10	4.5000	4.5000	4.3600	4.3800	+5.542%	82	261	-94.292%
2026-02-09	4.3500	4.3500	4.1500	4.1500	+3.750%	18	228	-93.976%
2026-02-06	3.5000	4.0000	3.5000	4.0000	+21.212%	4	213	-93.750%
2026-02-05	3.6500	3.6500	3.3000	3.3000	-13.158%	4	212	-92.424%
2026-02-04	4.0500	4.0500	3.8000	3.8000	-11.628%	18	212	-93.421%
2026-02-03	4.5000	4.5800	4.2000	4.3000	-7.725%	11	204	-94.186%
2026-02-02	4.5000	4.6600	4.5000	4.6600	-5.859%	26	205	-94.635%
2026-01-30	4.9700	5.3500	4.9300	4.9500	+8.791%	58	226	-94.949%
2026-01-29	4.5000	4.5500	4.5000	4.5500	-16.514%	7	252	-94.505%
2026-01-26	5.9300	5.9300	5.4500	5.4500	-14.038%	13	250	-95.413%
2026-01-23	5.8800	6.3400	5.8800	6.3400	+13.214%	6	255	-96.057%
2026-01-22	5.1600	5.6000	5.1600	5.6000	+17.895%	9	254	-95.536%
2026-01-21	4.8500	4.8500	4.7500	4.7500	-5.000%	3	247	-94.737%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-15.966%	1	246	-95.000%
2026-01-15	5.8100	5.9500	5.8100	5.9500	+5.872%	4	246	-95.798%
2026-01-14	5.4500	5.6200	5.4500	5.6200	-10.935%	25	247	-95.552%
2026-01-13	6.3100	6.3100	6.3100	6.3100	+8.793%	1	233	-96.038%
2026-01-12	6.0600	6.3000	5.8000	5.8000	-4.918%	106	233	-95.690%
2026-01-09	5.6000	6.2500	5.6000	6.1000	+6.087%	106	228	-95.902%
2026-01-08	5.4000	5.7500	5.2900	5.7500	-1.709%	14	297	-95.652%
2026-01-07	5.8500	5.8500	5.8500	5.8500	+3.540%	2	293	-95.726%
2026-01-06	5.9900	6.3500	5.2000	5.6500	-6.612%	133	295	-95.575%
2026-01-02	6.9700	6.9700	6.0500	6.0500	-11.550%	95	263	-95.868%
2025-12-31	6.9500	7.1300	6.8400	6.8400	-9.404%	34	215	-96.345%
2025-12-30	7.5000	7.5500	7.2300	7.5500	-1.565%	6	215	-96.689%
2025-12-29	7.7500	7.9000	7.6600	7.6700	-9.338%	10	213	-96.741%
2025-12-26	8.9400	8.9400	8.4600	8.4600	-5.475%	40	209	-97.045%
2025-12-24	9.0000	9.0000	8.9500	8.9500	-2.399%	2	214	-97.207%
2025-12-23	9.3800	9.3800	8.9400	9.1700	-5.561%	34	214	-97.274%
2025-12-22	9.8500	9.8500	9.6000	9.7100	+6.703%	8	187	-97.425%
2025-12-19	8.9400	9.1000	8.8600	9.1000	-5.699%	7	181	-97.253%
2025-12-18	9.0000	9.6500	9.0000	9.6500	-4.455%	51	174	-97.409%
2025-12-17	9.7500	10.1000	9.7500	10.1000	+2.227%	3	132	-97.525%
2025-12-16	8.7000	10.5500	8.7000	9.8800	+4.000%	124	130	-97.470%
2025-12-15	9.7000	9.7000	9.2300	9.5000	+12.426%	7	17	-97.368%
2025-12-12	8.4500	8.4500	8.4500	8.4500	+20.714%	1	10	-97.041%
2025-12-11	7.3700	7.3700	7.0000	7.0000	-67.442%	11	11	-96.429%
2024-12-11	21.5000	21.5000	21.5000	21.5000	+12.683%	2	243	-98.837%
2024-12-10	19.0800	19.0800	19.0800	19.0800	+19.250%	1	245	-98.690%
2024-12-09	19.5000	19.5000	16.0000	16.0000	-1.538%	8	244	-98.438%
2024-12-06	15.1800	16.2500	15.1800	16.2500	+6.767%	58	244	-98.462%
2024-12-05	14.7500	15.2200	14.7500	15.2200	+19.937%	4	246	-98.357%
2024-12-04	12.6900	12.6900	12.6900	12.6900	-1.628%	2	248	-98.030%
2024-12-03	12.8000	12.9000	12.6000	12.9000	-5.147%	15	246	-98.062%
2024-12-02	12.7500	13.6000	12.7500	13.6000	+13.333%	11	235	-98.162%
2024-11-29	11.3200	12.0000	11.3200	12.0000	-6.687%	22	224	-97.917%
2024-11-25	14.7500	14.7500	12.5700	12.8600	-5.092%	10	215	-98.056%
2024-11-22	13.7200	13.8100	13.5500	13.5500	+6.693%	6	206	-98.155%
2024-11-21	12.7000	12.7000	12.7000	12.7000	-0.157%	70	177	-98.031%
2024-11-20	12.7200	12.7200	12.7200	12.7200	+5.124%	2	177	-98.035%
2024-11-18	12.1000	13.6500	12.1000	12.1000	+18.164%	9	179	-97.934%
2024-11-14	9.5000	10.2400	9.5000	10.2400	-14.667%	2	173	-97.559%
2024-11-12	11.9400	12.3100	11.4600	12.0000	-7.763%	8	173	-97.917%
2024-11-11	12.6500	14.2600	11.9500	13.0100	+23.905%	50	166	-98.078%
2024-11-08	10.6000	10.6000	10.5000	10.5000	+53.734%	8	164	-97.619%
2024-11-06	5.3000	6.8300	5.3000	6.8300	+48.802%	2	161	-96.340%
2024-11-04	4.5900	4.5900	4.5900	4.5900	+33.430%	1	160	-94.553%
2024-10-15	3.9500	4.0500	3.1600	3.4400	+26.007%	4	159	-92.733%
2024-10-14	2.7300	2.7300	2.7300	2.7300	-20.640%	2	155	-90.842%
2024-10-11	3.9500	4.2600	3.1300	3.4400	-33.846%	70	153	-92.733%
2024-10-08	5.2000	5.2000	5.2000	5.2000	-11.864%	1	119	-95.192%
2024-10-04	5.9000	5.9000	5.9000	5.9000	+15.460%	2	118	-95.763%
2024-10-03	5.6500	5.6500	5.1100	5.1100	-10.035%	2	118	-95.108%
2024-09-26	5.6800	5.6800	5.6800	5.6800	-1.217%	1	117	-95.599%
2024-09-24	6.0000	6.8300	5.7500	5.7500	+1.770%	85	116	-95.652%
2024-09-23	5.3800	5.6500	4.8400	5.6500	0.000%	31	31	-95.575%

.dark-mode .qQTgMM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQTgMM{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C22TSLL Jan 15 2027 22.00 Call (TSLL270115C00022000)option OPRA

TSLL20270115C22
TSLL Jan 15 2027 22.00 Call (TSLL270115C00022000)
option OPRA