Dark

TSLL20270115C23
TSLL Jan 15 2027 23.00 Call (TSLL270115C00023000)
option OPRA

EOD

Sep 28, 2026

0.1500-16.667%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1500	0.1500	0.1500	-16.667%	5	2,600	0.000%
2026-09-23	0.2300	0.2300	0.1800	0.1800	-21.739%	27	2,600	-16.667%
2026-09-21	0.2300	0.2300	0.2300	0.2300	+4.545%	10	2,622	-34.783%
2026-09-17	0.2200	0.2200	0.2200	0.2200	+15.789%	1	2,622	-31.818%
2026-09-16	0.2000	0.2100	0.1900	0.1900	-13.636%	18	2,623	-21.053%
2026-09-15	0.2200	0.2200	0.2200	0.2200	-4.348%	5	2,630	-31.818%
2026-09-08	0.2300	0.2300	0.2300	0.2300	+15.000%	1	2,630	-34.783%
2026-09-04	0.2300	0.2400	0.2000	0.2000	-47.368%	48	2,644	-25.000%
2026-09-03	0.3800	0.3800	0.3000	0.3800	+46.154%	29	2,644	-60.526%
2026-09-01	0.2500	0.2600	0.2500	0.2600	-13.333%	1,577	2,616	-42.308%
2026-08-31	0.3000	0.3000	0.2500	0.3000	+36.364%	17	1,308	-50.000%
2026-08-28	0.2300	0.2300	0.2100	0.2200	-8.333%	48	1,305	-31.818%
2026-08-26	0.2400	0.2400	0.2400	0.2400	-40.000%	20	1,347	-37.500%
2026-08-21	0.3800	0.4000	0.3600	0.4000	+48.148%	19	1,367	-62.500%
2026-08-19	0.2800	0.2800	0.2700	0.2700	+12.500%	7	1,349	-44.444%
2026-08-18	0.2400	0.2400	0.2400	0.2400	-20.000%	20	1,343	-37.500%
2026-08-14	0.3000	0.3000	0.3000	0.3000	+20.000%	4	1,343	-50.000%
2026-08-13	0.2400	0.2500	0.2100	0.2500	+19.048%	14	1,343	-40.000%
2026-08-12	0.2200	0.2200	0.2100	0.2100	-16.000%	60	1,338	-28.571%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-7.407%	3	1,352	-40.000%
2026-08-10	0.2700	0.2700	0.2700	0.2700	0.000%	10	1,352	-44.444%
2026-08-07	0.2600	0.2700	0.2600	0.2700	+12.500%	8	1,343	-44.444%
2026-08-06	0.2400	0.2400	0.2400	0.2400	-7.692%	20	1,337	-37.500%
2026-08-05	0.2600	0.2600	0.2600	0.2600	-10.345%	2	1,337	-42.308%
2026-08-04	0.2700	0.2900	0.2700	0.2900	+16.000%	4	1,337	-48.276%
2026-08-03	0.2300	0.3400	0.2300	0.2500	+38.889%	64	1,335	-40.000%
2026-07-30	0.1900	0.1900	0.1800	0.1800	+5.882%	17	1,335	-16.667%
2026-07-29	0.2000	0.2100	0.1700	0.1700	-10.526%	18	1,350	-11.765%
2026-07-28	0.3100	0.3100	0.1800	0.1900	-24.000%	11	1,351	-21.053%
2026-07-23	0.4300	0.4400	0.2500	0.2500	-65.753%	314	1,352	-40.000%
2026-07-21	0.7200	0.7300	0.7200	0.7300	-8.750%	16	1,376	-79.452%
2026-07-20	0.8100	0.8100	0.8000	0.8000	-2.439%	2	1,372	-81.250%
2026-07-17	0.8200	0.8200	0.8200	0.8200	-28.696%	4	1,373	-81.707%
2026-07-14	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,377	-86.957%
2026-07-13	1.2100	1.2100	1.1000	1.1000	-23.611%	6	1,377	-86.364%
2026-07-10	1.3100	1.4400	1.3100	1.4400	+19.008%	6	1,376	-89.583%
2026-07-08	1.2100	1.2100	1.2100	1.2100	-3.200%	4	1,375	-87.603%
2026-07-06	1.2300	1.2500	1.2300	1.2500	+11.607%	3	1,377	-88.000%
2026-07-02	1.9000	1.9000	1.1100	1.1200	-39.459%	6	1,374	-86.607%
2026-07-01	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,374	-91.892%
2026-06-30	1.5400	1.7500	1.5400	1.7500	+14.379%	3	1,373	-91.429%
2026-06-29	1.1000	1.5300	1.0200	1.5300	+64.516%	10	1,372	-90.196%
2026-06-25	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,366	-83.871%
2026-06-24	1.0700	1.1400	1.0000	1.0000	-13.793%	57	1,366	-85.000%
2026-06-23	1.1500	1.1600	1.1500	1.1600	-23.684%	11	1,355	-87.069%
2026-06-22	1.5000	1.5200	1.5000	1.5200	+4.828%	3	1,344	-90.132%
2026-06-18	1.3100	1.4500	1.3100	1.4500	-11.043%	102	1,347	-89.655%
2026-06-17	1.6400	1.6400	1.6300	1.6300	-15.104%	11	1,347	-90.798%
2026-06-15	2.1000	2.1000	1.9200	1.9200	+28.859%	503	1,347	-92.188%
2026-06-11	1.4900	1.4900	1.4900	1.4900	-30.698%	1	1,347	-89.933%
2026-06-09	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,347	-93.023%
2026-06-08	1.8800	2.0000	1.8600	2.0000	+21.212%	601	1,348	-92.500%
2026-06-05	2.2800	2.2800	1.6500	1.6500	-34.000%	40	747	-90.909%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-18.831%	1	748	-94.000%
2026-05-28	3.0100	3.0800	2.9000	3.0800	+21.260%	102	748	-95.130%
2026-05-26	2.5400	2.5400	2.5400	2.5400	-2.308%	21	648	-94.094%
2026-05-22	2.6000	2.6000	2.6000	2.6000	+15.556%	3	648	-94.231%
2026-05-20	2.1200	2.2500	2.1200	2.2500	+11.386%	14	651	-93.333%
2026-05-19	2.0700	2.0700	1.9200	2.0200	-10.222%	67	643	-92.574%
2026-05-18	2.6000	2.6000	2.1800	2.2500	-17.582%	30	643	-93.333%
2026-05-15	3.0000	3.0000	2.7300	2.7300	-19.706%	5	643	-94.505%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-11.688%	2	635	-95.588%
2026-05-13	2.6100	3.8500	2.6100	3.8500	+13.569%	15	635	-96.104%
2026-05-11	2.4300	3.3900	2.4300	3.3900	+29.885%	19	635	-95.575%
2026-05-08	2.5000	2.6100	2.5000	2.6100	+26.699%	2	621	-94.253%
2026-05-07	2.0800	2.1500	2.0600	2.0600	+14.444%	23	620	-92.718%
2026-05-06	1.7200	1.8800	1.7100	1.8000	+4.651%	20	601	-91.667%
2026-05-05	1.7200	1.7200	1.7200	1.7200	+14.667%	10	590	-91.279%
2026-05-01	1.5000	1.5000	1.5000	1.5000	+13.636%	1	579	-90.000%
2026-04-30	1.3200	1.3200	1.3200	1.3200	-2.222%	2	579	-88.636%
2026-04-29	1.4200	1.4300	1.3500	1.3500	-4.930%	18	579	-88.889%
2026-04-28	1.4300	1.4300	1.4200	1.4200	+1.429%	4	594	-89.437%
2026-04-27	1.3700	1.4000	1.3700	1.4000	-9.677%	3	592	-89.286%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+5.442%	2	589	-90.323%
2026-04-23	1.4900	1.6800	1.3400	1.4700	-20.109%	23	587	-89.796%
2026-04-22	1.8400	1.8400	1.8400	1.8400	-2.646%	10	600	-91.848%
2026-04-21	2.1300	2.1300	1.8700	1.8900	-1.563%	6	600	-92.063%
2026-04-20	1.9500	1.9800	1.9200	1.9200	-13.122%	4	602	-92.188%
2026-04-17	2.0900	2.4000	2.0100	2.2100	+16.931%	5	602	-93.213%
2026-04-16	1.9000	1.9000	1.7200	1.8900	-5.500%	5	602	-92.063%
2026-04-15	1.3300	2.0000	1.2900	2.0000	+56.250%	9	604	-92.500%
2026-04-14	1.2200	1.3400	1.2200	1.2800	+15.315%	70	602	-88.281%
2026-04-13	1.1200	1.1200	1.0900	1.1100	-4.310%	6	534	-86.486%
2026-04-10	1.0200	1.1600	1.0200	1.1600	+13.725%	4	534	-87.069%
2026-04-09	1.0000	1.0800	0.9900	1.0200	+2.000%	14	534	-85.294%
2026-04-08	1.0100	1.0500	1.0000	1.0000	+4.167%	13	533	-85.000%
2026-04-07	1.0000	1.0300	0.9100	0.9600	-11.111%	48	526	-84.375%
2026-04-06	1.3000	1.3000	1.0400	1.0800	-22.857%	31	530	-86.111%
2026-04-02	1.4000	1.4000	1.4000	1.4000	-12.500%	2	530	-89.286%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+1.266%	1	530	-90.625%
2026-03-31	1.3500	1.5800	1.3500	1.5800	+43.636%	16	530	-90.506%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-21.986%	2	527	-86.364%
2026-03-27	1.5200	1.5200	1.4100	1.4100	-17.059%	26	529	-89.362%
2026-03-26	1.8500	1.8500	1.7000	1.7000	-6.593%	11	521	-91.176%
2026-03-24	1.8200	1.8200	1.8200	1.8200	+3.409%	1	519	-91.758%
2026-03-23	1.7900	1.9000	1.7600	1.7600	+6.667%	46	519	-91.477%
2026-03-20	1.7800	1.7800	1.6500	1.6500	-17.500%	3	479	-90.909%
2026-03-19	2.0000	2.0000	1.9700	2.0000	-19.679%	57	479	-92.500%
2026-03-18	2.4900	2.4900	2.4900	2.4900	-0.797%	11	470	-93.976%
2026-03-16	2.6400	2.7000	2.5100	2.5100	-1.569%	12	465	-94.024%
2026-03-13	2.5500	2.5500	2.3000	2.5500	-7.609%	3	465	-94.118%
2026-03-12	2.9300	2.9300	2.6500	2.7600	-6.441%	3	465	-94.565%
2026-03-11	3.1000	3.1000	2.9500	2.9500	+3.509%	2	465	-94.915%
2026-03-10	2.7000	2.9000	2.7000	2.8500	+5.556%	23	465	-94.737%
2026-03-09	2.5700	2.7000	2.5700	2.7000	-3.915%	11	462	-94.444%
2026-03-06	2.8100	2.8100	2.8100	2.8100	-0.355%	10	452	-94.662%
2026-03-05	3.0000	3.0000	2.8200	2.8200	-4.730%	4	452	-94.681%
2026-03-04	3.0000	3.0000	2.9600	2.9600	+12.548%	35	454	-94.932%
2026-03-03	2.7400	3.1800	2.5000	2.6300	-10.239%	12	456	-94.297%
2026-03-02	2.7500	2.9500	2.7500	2.9300	-1.347%	29	457	-94.881%
2026-02-27	3.0000	3.0000	2.8000	2.9700	-11.607%	8	447	-94.949%
2026-02-26	3.4400	3.4400	3.3600	3.3600	+6.329%	5	448	-95.536%
2026-02-24	3.1000	3.1600	3.0700	3.1600	+10.877%	3	443	-95.253%
2026-02-23	3.1800	3.2000	2.8500	2.8500	-26.923%	16	443	-94.737%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-10.345%	1	449	-96.154%
2026-02-12	4.3500	4.3500	4.3500	4.3500	-4.396%	1	449	-96.552%
2026-02-11	4.5500	4.5500	4.5500	4.5500	+9.903%	1	448	-96.703%
2026-02-10	4.1400	4.1400	4.1400	4.1400	+3.500%	1	447	-96.377%
2026-02-09	4.1800	4.1800	4.0000	4.0000	+8.108%	9	446	-96.250%
2026-02-06	3.7000	3.7000	3.7000	3.7000	+12.121%	2	447	-95.946%
2026-02-05	3.3000	3.4500	3.1000	3.3000	-14.286%	19	449	-95.455%
2026-02-04	4.3000	4.3000	3.8500	3.8500	-3.750%	8	436	-96.104%
2026-02-03	4.2000	4.2000	4.0000	4.0000	-6.977%	7	437	-96.250%
2026-02-02	4.4500	4.5300	4.2500	4.3000	-14.851%	23	436	-96.512%
2026-01-30	5.1000	5.1000	5.0500	5.0500	+20.238%	2	457	-97.030%
2026-01-29	4.5000	4.5000	4.2000	4.2000	-13.934%	40	457	-96.429%
2026-01-28	4.8800	4.8800	4.8800	4.8800	-7.048%	5	492	-96.926%
2026-01-26	5.2500	5.2500	5.2500	5.2500	-6.082%	1	492	-97.143%
2026-01-23	5.8000	5.8000	5.5900	5.5900	+7.500%	3	491	-97.317%
2026-01-22	4.8500	5.3000	4.8500	5.2000	+13.537%	251	491	-97.115%
2026-01-21	4.6000	4.6000	4.5800	4.5800	-4.979%	4	465	-96.725%
2026-01-20	4.6500	4.8200	4.5000	4.8200	-11.070%	92	465	-96.888%
2026-01-16	5.3500	5.4200	5.3500	5.4200	-4.071%	101	561	-97.232%
2026-01-15	5.6500	5.6500	5.6500	5.6500	+1.802%	5	561	-97.345%
2026-01-14	5.5300	5.5500	5.5300	5.5500	-20.714%	8	556	-97.297%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+21.317%	1	549	-97.857%
2026-01-09	5.5500	5.7700	5.5500	5.7700	+6.852%	14	549	-97.400%
2026-01-08	5.7000	5.7000	5.4000	5.4000	-5.263%	5	538	-97.222%
2026-01-07	5.7000	5.7000	5.7000	5.7000	+6.542%	1	533	-97.368%
2026-01-06	5.5000	5.5200	5.3000	5.3500	-20.741%	222	533	-97.196%
2026-01-05	6.4000	6.9000	6.4000	6.7500	+15.780%	6	575	-97.778%
2026-01-02	6.5000	6.5000	5.4500	5.8300	-14.516%	466	575	-97.427%
2025-12-31	6.8500	6.8500	6.8200	6.8200	-4.615%	35	389	-97.801%
2025-12-30	7.1500	7.1500	7.1500	7.1500	-7.143%	1	389	-97.902%
2025-12-29	7.8000	7.8000	7.7000	7.7000	-9.942%	3	390	-98.052%
2025-12-26	8.8000	8.8000	8.5500	8.5500	-1.156%	11	387	-98.246%
2025-12-24	8.6000	8.6500	8.6000	8.6500	-5.978%	4	383	-98.266%
2025-12-23	9.0000	9.2000	9.0000	9.2000	-4.564%	27	383	-98.370%
2025-12-22	9.5000	9.8000	9.0500	9.6400	+7.111%	70	356	-98.444%
2025-12-19	8.9000	9.0000	8.7000	9.0000	-3.743%	7	295	-98.333%
2025-12-18	9.1000	9.3600	9.1000	9.3500	+14.024%	31	296	-98.396%
2025-12-17	9.8000	9.8000	8.2000	8.2000	-14.316%	67	270	-98.171%
2025-12-16	8.2400	9.6000	8.2400	9.5700	+4.022%	16	214	-98.433%
2025-12-15	8.6500	9.2000	8.6500	9.2000	-56.190%	201	201	-98.370%
2024-12-11	21.0000	21.0000	21.0000	21.0000	+11.821%	1	223	-99.286%
2024-12-10	18.7800	18.7800	18.7800	18.7800	+14.442%	20	224	-99.201%
2024-12-09	14.7500	16.4100	14.7500	16.4100	-2.899%	3	224	-99.086%
2024-12-06	15.4500	16.9000	15.3800	16.9000	+12.667%	26	225	-99.112%
2024-12-05	14.1800	15.0000	14.1800	15.0000	+15.385%	6	224	-99.000%
2024-12-04	12.7000	13.0500	12.7000	13.0000	+1.562%	5	224	-98.846%
2024-12-03	12.4000	12.8000	12.3500	12.8000	-3.396%	26	225	-98.828%
2024-12-02	12.8000	13.4000	12.8000	13.2500	+18.093%	50	230	-98.868%
2024-11-29	11.2200	11.2200	11.2200	11.2200	+4.860%	20	232	-98.663%
2024-11-27	11.0000	11.0000	10.1500	10.7000	-8.390%	4	241	-98.598%
2024-11-26	11.2500	11.6800	11.2500	11.6800	-4.653%	122	241	-98.716%
2024-11-25	13.4000	13.4000	12.2500	12.2500	-5.769%	7	121	-98.776%
2024-11-22	13.3000	13.6200	12.9000	13.0000	+8.333%	60	119	-98.846%
2024-11-18	12.8200	12.8200	12.0000	12.0000	+30.435%	4	116	-98.750%
2024-11-14	9.8200	9.8200	9.2000	9.2000	-16.515%	5	114	-98.370%
2024-11-13	11.0200	11.0200	11.0200	11.0200	-0.631%	2	111	-98.639%
2024-11-12	12.1500	12.5500	10.8000	11.0900	-12.401%	12	111	-98.647%
2024-11-11	11.9600	13.5200	11.9600	12.6600	+24.239%	14	105	-98.815%
2024-11-08	9.5000	10.1900	9.5000	10.1900	+31.995%	4	95	-98.528%
2024-11-07	7.7200	7.7200	7.7200	7.7200	+16.970%	1	93	-98.057%
2024-11-06	7.1000	7.1000	6.0000	6.6000	+32.265%	3	92	-97.727%
2024-10-31	4.6000	4.9900	4.6000	4.9900	+8.009%	9	92	-96.994%
2024-10-24	4.4500	4.6200	4.4500	4.6200	+49.032%	2	99	-96.753%
2024-10-23	3.2000	5.8500	3.1000	3.1000	-8.824%	11	97	-95.161%
2024-10-22	3.3800	3.4000	3.3800	3.4000	+3.030%	2	99	-95.588%
2024-10-21	3.3000	3.3000	3.3000	3.3000	-8.333%	5	99	-95.455%
2024-10-16	3.6000	3.6000	3.6000	3.6000	-1.370%	9	94	-95.833%
2024-10-14	4.4100	4.4100	3.6500	3.6500	-0.545%	3	85	-95.890%
2024-10-11	3.2900	4.0000	3.0000	3.6700	-22.737%	70	83	-95.913%
2024-10-08	4.7500	4.7500	4.7500	4.7500	-11.381%	1	49	-96.842%
2024-10-03	5.3600	5.3600	5.3600	5.3600	-14.921%	2	48	-97.201%
2024-09-30	6.6300	6.6300	6.3000	6.3000	+2.606%	3	50	-97.619%
2024-09-26	6.2300	6.2300	6.1400	6.1400	+9.643%	10	47	-97.557%
2024-09-23	5.5900	5.8000	5.2900	5.6000	0.000%	59	57	-97.321%

.dark-mode .CfSLKL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfSLKL{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C23TSLL Jan 15 2027 23.00 Call (TSLL270115C00023000)option OPRA

TSLL20270115C23
TSLL Jan 15 2027 23.00 Call (TSLL270115C00023000)
option OPRA