Dark

TSLL20270115C25
TSLL Jan 15 2027 25.00 Call (TSLL270115C00025000)
option OPRA

EOD

Aug 13, 2026

0.2100+5.000%(+0.0100)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1800	0.2100	0.1800	0.2100	+5.000%	195	3,599	0.000%
2026-08-12	0.3400	0.3400	0.2000	0.2000	-9.091%	36	3,684	+5.000%
2026-08-11	0.2200	0.2200	0.2200	0.2200	+10.000%	2	3,717	-4.545%
2026-08-10	0.2300	0.2400	0.1600	0.2000	-16.667%	16	3,715	+5.000%
2026-08-07	0.2300	0.2500	0.2300	0.2400	0.000%	7	3,726	-12.500%
2026-08-04	0.2300	0.2500	0.2300	0.2400	+20.000%	6	3,731	-12.500%
2026-08-03	0.2200	0.2200	0.2000	0.2000	+11.111%	156	3,731	+5.000%
2026-07-31	0.1800	0.2000	0.1600	0.1800	-5.263%	113	3,751	+16.667%
2026-07-30	0.1800	0.2000	0.1600	0.1900	+18.750%	178	3,765	+10.526%
2026-07-29	0.1700	0.2000	0.1600	0.1600	-11.111%	93	3,809	+31.250%
2026-07-28	0.2000	0.2000	0.1700	0.1800	0.000%	4	3,808	+16.667%
2026-07-24	0.2400	0.2400	0.1600	0.1800	-47.059%	77	3,809	+16.667%
2026-07-23	0.5500	0.5500	0.2000	0.3400	-43.333%	476	3,764	-38.235%
2026-07-22	0.7100	0.7100	0.6000	0.6000	-1.639%	40	3,821	-65.000%
2026-07-21	0.6200	0.7000	0.6100	0.6100	+5.172%	24	3,846	-65.574%
2026-07-20	0.7000	0.7000	0.5800	0.5800	-18.310%	59	3,847	-63.793%
2026-07-17	0.6800	0.7600	0.6500	0.7100	-11.250%	139	3,853	-70.423%
2026-07-16	0.8400	0.8700	0.7800	0.8000	-11.111%	143	3,931	-73.750%
2026-07-15	0.9100	0.9200	0.9000	0.9000	-2.174%	44	3,978	-76.667%
2026-07-14	0.9200	0.9200	0.8900	0.9200	0.000%	33	4,008	-77.174%
2026-07-13	0.9800	1.0500	0.9000	0.9200	-20.000%	158	4,030	-77.174%
2026-07-10	1.1700	1.1700	1.1500	1.1500	+1.770%	55	4,069	-81.739%
2026-07-09	0.9800	1.1500	0.9800	1.1300	+18.947%	36	4,065	-81.416%
2026-07-08	0.9800	0.9800	0.9100	0.9500	-15.179%	84	4,052	-77.895%
2026-07-07	1.1800	1.1800	1.1200	1.1200	-17.037%	2	4,115	-81.250%
2026-07-06	1.0500	1.3500	1.0500	1.3500	+32.353%	163	4,115	-84.444%
2026-07-02	1.5300	1.5300	0.9500	1.0200	-33.766%	74	4,196	-79.412%
2026-07-01	1.5400	1.6700	1.5000	1.5400	-0.645%	80	4,196	-86.364%
2026-06-30	1.3500	1.5500	1.3500	1.5500	+17.424%	56	4,161	-86.452%
2026-06-29	1.0000	1.3200	1.0000	1.3200	+48.315%	61	4,146	-84.091%
2026-06-26	0.7800	0.9600	0.7800	0.8900	+4.706%	93	4,115	-76.404%
2026-06-25	0.8600	0.8700	0.8400	0.8500	-6.593%	1,040	4,054	-75.294%
2026-06-24	0.9200	1.0100	0.8800	0.9100	-7.143%	55	5,018	-76.923%
2026-06-23	1.1900	1.2000	0.9800	0.9800	-30.986%	393	5,031	-78.571%
2026-06-22	1.2900	1.4900	1.2500	1.4200	+9.231%	43	5,209	-85.211%
2026-06-18	1.2200	1.3000	1.1100	1.3000	-5.109%	84	5,257	-83.846%
2026-06-17	1.4500	1.4500	1.3100	1.3700	-0.725%	58	5,257	-84.672%
2026-06-16	1.5000	1.5000	1.3800	1.3800	-16.867%	77	5,257	-84.783%
2026-06-15	1.7400	1.7400	1.5200	1.6600	+3.750%	104	5,073	-87.349%
2026-06-12	1.5700	1.7000	1.1800	1.6000	+5.263%	15	5,073	-86.875%
2026-06-11	1.3000	1.5200	1.2200	1.5200	+16.923%	17	5,073	-86.184%
2026-06-10	1.3800	1.4500	1.3000	1.3000	-13.333%	91	5,075	-83.846%
2026-06-09	1.7900	1.8500	1.3200	1.5000	-8.537%	161	5,109	-86.000%
2026-06-08	1.6400	1.7000	1.5600	1.6400	+14.685%	84	5,178	-87.195%
2026-06-05	1.8300	1.8700	1.3800	1.4300	-24.737%	72	5,149	-85.315%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-12.442%	3	5,197	-88.947%
2026-06-03	1.7000	2.3000	1.7000	2.1700	+2.844%	118	5,198	-90.323%
2026-06-02	2.0000	2.1600	2.0000	2.1100	+5.500%	44	5,201	-90.047%
2026-06-01	2.2100	2.2100	2.0000	2.0000	-18.699%	48	5,195	-89.500%
2026-05-29	2.6000	2.6200	2.2900	2.4600	-9.225%	50	5,191	-91.463%
2026-05-28	2.7000	2.7900	2.6600	2.7100	+0.370%	34	5,204	-92.251%
2026-05-27	2.7800	2.7800	2.5800	2.7000	+11.570%	432	5,194	-92.222%
2026-05-26	2.3400	2.5000	2.2800	2.4200	+10.000%	1,004	5,102	-91.322%
2026-05-22	2.1400	2.4200	2.1400	2.2000	+0.917%	894	5,394	-90.455%
2026-05-21	2.0000	2.1800	2.0000	2.1800	+9.000%	38	4,875	-90.367%
2026-05-20	1.9400	2.0000	1.8000	2.0000	+11.732%	60	4,875	-89.500%
2026-05-19	1.8200	1.8300	1.6400	1.7900	-7.732%	38	4,855	-88.268%
2026-05-18	2.0900	2.1000	1.8900	1.9400	-18.143%	162	4,855	-89.175%
2026-05-15	2.4500	2.4700	2.3600	2.3700	-22.801%	67	4,855	-91.139%
2026-05-14	3.1000	3.3200	3.0700	3.0700	-2.540%	125	4,765	-93.160%
2026-05-13	2.8400	3.4000	2.7600	3.1500	+16.667%	276	4,764	-93.333%
2026-05-12	2.9700	3.0200	2.5000	2.7000	-10.891%	236	4,764	-92.222%
2026-05-11	2.1300	3.1100	1.7900	3.0300	+25.726%	145	4,764	-93.069%
2026-05-08	2.1100	2.4900	2.0900	2.4100	+27.513%	302	4,627	-91.286%
2026-05-07	1.8600	2.0000	1.6800	1.8900	+11.834%	114	4,466	-88.889%
2026-05-06	1.4000	1.7000	1.4000	1.6900	+12.667%	150	4,408	-87.574%
2026-05-05	1.6300	1.6500	1.5000	1.5000	0.000%	20	4,379	-86.000%
2026-05-04	1.4000	1.5300	1.4000	1.5000	-3.226%	14	4,362	-86.000%
2026-05-01	1.3500	1.6000	1.3500	1.5500	+11.511%	123	4,377	-86.452%
2026-04-30	1.1600	1.3900	1.0300	1.3900	+15.833%	45	4,377	-84.892%
2026-04-29	1.3100	1.3100	1.2000	1.2000	-4.000%	25	4,375	-82.500%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-6.015%	1	4,375	-83.200%
2026-04-27	1.1900	1.3300	1.1500	1.3300	0.000%	26	4,375	-84.211%
2026-04-24	1.3500	1.3800	1.2600	1.3300	0.000%	45	4,378	-84.211%
2026-04-23	1.3900	1.5000	1.2600	1.3300	-16.875%	52	4,388	-84.211%
2026-04-22	1.6200	1.6200	1.6000	1.6000	-1.235%	5	4,400	-86.875%
2026-04-21	1.8000	1.8000	1.6200	1.6200	-7.429%	39	4,367	-87.037%
2026-04-20	2.0200	2.0200	1.6900	1.7500	-11.616%	50	4,367	-88.000%
2026-04-17	1.7700	2.1300	1.7700	1.9800	+16.471%	130	4,367	-89.394%
2026-04-16	1.7000	1.7000	1.6300	1.7000	-7.104%	44	4,294	-87.647%
2026-04-15	1.2100	1.8300	1.2100	1.8300	+56.410%	301	4,295	-88.525%
2026-04-14	1.1000	1.1800	1.0000	1.1700	+19.388%	77	4,165	-82.051%
2026-04-13	1.0000	1.0000	0.9800	0.9800	+5.376%	24	4,103	-78.571%
2026-04-10	0.9500	0.9500	0.9300	0.9300	+3.333%	13	4,103	-77.419%
2026-04-09	0.9000	0.9400	0.8500	0.9000	+1.124%	267	4,103	-76.667%
2026-04-08	1.0500	1.1300	0.8900	0.8900	-1.111%	397	4,097	-76.404%
2026-04-07	0.7700	0.9500	0.7700	0.9000	-1.099%	88	3,925	-76.667%
2026-04-06	1.1500	1.1500	0.8800	0.9100	-17.273%	501	3,890	-76.923%
2026-04-02	1.2000	1.2600	1.1000	1.1000	-20.863%	826	3,781	-80.909%
2026-04-01	1.4000	1.4000	1.3300	1.3900	+7.752%	278	3,781	-84.892%
2026-03-31	1.2000	1.4700	1.1700	1.2900	+14.159%	654	3,517	-83.721%
2026-03-30	1.3000	1.3200	1.0200	1.1300	-10.317%	297	2,975	-81.416%
2026-03-27	1.4400	1.4400	1.2600	1.2600	-14.865%	872	2,895	-83.333%
2026-03-26	1.6700	1.6700	1.4800	1.4800	-16.384%	115	3,320	-85.811%
2026-03-25	1.8000	1.8400	1.7700	1.7700	+7.273%	32	3,395	-88.136%
2026-03-24	1.6300	1.7000	1.6300	1.6500	+4.430%	78	3,393	-87.273%
2026-03-23	1.5600	1.6500	1.5100	1.5800	+8.219%	934	3,408	-86.709%
2026-03-20	1.6800	1.7500	1.4000	1.4600	-16.571%	1,664	3,371	-85.616%
2026-03-19	1.8500	1.9000	1.7300	1.7500	-18.224%	492	3,612	-88.000%
2026-03-18	2.1900	2.2500	2.1300	2.1400	-2.727%	25	3,158	-90.187%
2026-03-17	2.2000	2.2000	2.2000	2.2000	-2.222%	1	3,175	-90.455%
2026-03-16	2.3000	2.3000	2.2500	2.2500	-0.881%	27	3,175	-90.667%
2026-03-13	2.3000	2.3000	2.2700	2.2700	-13.027%	18	3,148	-90.749%
2026-03-12	2.6500	2.6500	2.6100	2.6100	-1.509%	2	3,156	-91.954%
2026-03-11	2.6500	2.6500	2.6000	2.6500	+5.578%	5	3,155	-92.075%
2026-03-10	2.5400	2.8000	2.3900	2.5100	+7.265%	25	3,151	-91.633%
2026-03-09	2.1500	2.3500	2.1400	2.3400	-11.698%	49	3,149	-91.026%
2026-03-06	2.5000	2.6500	1.8900	2.6500	+1.923%	17	3,167	-92.075%
2026-03-05	2.4200	2.8600	2.4200	2.6000	+0.386%	60	3,163	-91.923%
2026-03-04	2.4900	2.8700	2.4200	2.5900	+5.285%	2,527	3,151	-91.892%
2026-03-03	2.4600	3.0000	2.0000	2.4600	-8.889%	12	668	-91.463%
2026-03-02	2.4000	2.7500	2.4000	2.7000	+1.124%	44	676	-92.222%
2026-02-27	2.7000	2.8300	2.5700	2.6700	-6.316%	20	636	-92.135%
2026-02-26	3.1500	3.1500	2.8500	2.8500	-9.524%	29	639	-92.632%
2026-02-25	3.1000	3.1500	3.1000	3.1500	+6.780%	3	632	-93.333%
2026-02-24	2.7000	2.9500	2.7000	2.9500	+14.786%	66	632	-92.881%
2026-02-23	2.9300	2.9300	2.3700	2.5700	-18.153%	58	634	-91.829%
2026-02-20	3.1000	3.3000	3.1000	3.1400	+4.667%	3	610	-93.312%
2026-02-19	2.9800	3.1400	2.9800	3.0000	-5.363%	16	608	-93.000%
2026-02-18	3.3000	3.3000	3.1700	3.1700	+0.635%	6	596	-93.375%
2026-02-17	3.2500	3.3000	3.0500	3.1500	-10.000%	36	596	-93.333%
2026-02-13	3.5000	3.5000	3.4000	3.5000	-1.408%	51	595	-94.000%
2026-02-12	3.7900	3.7900	3.5000	3.5500	-7.792%	113	595	-94.085%
2026-02-11	4.0000	4.1000	3.6800	3.8500	+6.354%	30	594	-94.545%
2026-02-10	3.6200	3.6200	3.6200	3.6200	-0.549%	1	572	-94.199%
2026-02-09	3.7000	3.7800	3.5200	3.6400	+4.000%	11	572	-94.231%
2026-02-06	3.1500	3.5500	3.1500	3.5000	+15.132%	41	570	-94.000%
2026-02-05	3.0600	3.0600	2.8500	3.0400	-10.588%	39	563	-93.092%
2026-02-04	3.6000	3.8500	3.2000	3.4000	-11.688%	158	554	-93.824%
2026-02-03	3.7800	3.8500	3.7800	3.8500	-6.098%	3	649	-94.545%
2026-02-02	3.9600	4.1000	3.8000	4.1000	-10.088%	31	648	-94.878%
2026-01-30	4.5500	4.7700	4.4500	4.5600	+16.923%	108	655	-95.395%
2026-01-29	4.2000	4.7500	3.7000	3.9000	-20.408%	62	600	-94.615%
2026-01-28	4.6000	4.9000	4.6000	4.9000	+10.112%	13	562	-95.714%
2026-01-27	4.7000	4.8300	4.4500	4.4500	-4.301%	31	563	-95.281%
2026-01-26	5.4500	5.4500	4.6500	4.6500	-12.264%	12	536	-95.484%
2026-01-23	5.3000	5.4000	5.3000	5.3000	-0.935%	81	527	-96.038%
2026-01-22	4.5000	5.3500	4.5000	5.3500	+15.551%	63	512	-96.075%
2026-01-21	4.3500	4.6300	4.0500	4.6300	+13.480%	19	485	-95.464%
2026-01-20	4.4000	4.4500	4.0000	4.0800	-18.072%	83	485	-94.853%
2026-01-16	5.2500	5.2500	4.9400	4.9800	-3.301%	6	472	-95.783%
2026-01-15	5.3500	5.3500	5.1500	5.1500	-3.195%	3	472	-95.922%
2026-01-14	5.3500	5.3500	5.2500	5.3200	-1.845%	6	470	-96.053%
2026-01-13	5.5800	5.5800	5.4000	5.4200	-5.575%	8	469	-96.125%
2026-01-12	5.8600	5.8600	5.7400	5.7400	+5.321%	76	462	-96.341%
2026-01-09	5.4000	5.6000	5.4000	5.4500	+4.808%	18	412	-96.147%
2026-01-08	4.9500	5.2500	4.9500	5.2000	-0.574%	116	410	-95.962%
2026-01-07	5.3000	5.3300	5.2300	5.2300	+5.444%	37	304	-95.985%
2026-01-06	5.0000	5.4000	4.7100	4.9600	-22.862%	223	271	-95.766%
2026-01-05	6.0500	6.5500	6.0500	6.4300	+8.983%	18	157	-96.734%
2026-01-02	6.5000	6.5000	5.2500	5.9000	-1.667%	117	153	-96.441%
2025-12-31	6.4000	6.4300	6.0000	6.0000	-7.692%	106	155	-96.500%
2025-12-30	6.6000	6.8500	6.2000	6.5000	-7.539%	109	155	-96.769%
2025-12-29	7.2000	7.3300	7.0000	7.0300	-13.742%	7	66	-97.013%
2025-12-26	8.1000	8.1500	8.1000	8.1500	-2.512%	26	63	-97.423%
2025-12-23	8.3600	8.3600	8.3600	8.3600	-5.000%	25	73	-97.488%
2025-12-22	8.9300	9.2000	8.8000	8.8000	+1.499%	68	53	-97.614%
2025-12-19	8.6700	8.6700	8.6700	8.6700	+0.814%	1	37	-97.578%
2025-12-18	8.9200	8.9200	8.6000	8.6000	+5.521%	6	36	-97.558%
2025-12-17	8.8800	8.8800	8.1500	8.1500	-11.123%	6	38	-97.423%
2025-12-16	8.0500	9.1700	8.0500	9.1700	+14.625%	27	35	-97.710%
2025-12-15	8.3500	8.3500	8.0000	8.0000	-57.895%	21	21	-97.375%
2024-12-11	18.6200	20.2000	18.6200	19.0000	+5.556%	8	1,269	-98.895%
2024-12-10	18.3600	18.7500	17.7300	18.0000	+15.756%	28	1,270	-98.833%
2024-12-09	17.6700	17.7500	15.5500	15.5500	-5.471%	4	1,288	-98.650%
2024-12-06	15.1000	16.5000	13.9900	16.4500	+15.035%	90	1,288	-98.723%
2024-12-05	14.1000	15.0000	13.7500	14.3000	+13.402%	417	1,307	-98.531%
2024-12-04	12.4300	12.8200	11.4700	12.6100	+2.939%	592	1,323	-98.335%
2024-12-03	12.4000	12.4000	11.7800	12.2500	-5.332%	23	731	-98.286%
2024-12-02	12.7900	12.9400	12.6000	12.9400	+16.577%	15	731	-98.377%
2024-11-29	10.7800	11.1000	10.7800	11.1000	+6.220%	72	731	-98.108%
2024-11-27	10.0500	10.4500	10.0500	10.4500	-5.430%	5	730	-97.990%
2024-11-26	11.4900	11.5700	11.0500	11.0500	-7.531%	4	730	-98.100%
2024-11-25	12.0500	12.5800	11.9500	11.9500	-5.309%	17	730	-98.243%
2024-11-22	12.5700	12.8500	12.5700	12.6200	+6.949%	14	725	-98.336%
2024-11-21	11.8000	11.8000	11.8000	11.8000	+7.273%	5	720	-98.220%
2024-11-20	11.0000	11.0000	11.0000	11.0000	-7.251%	2	715	-98.091%
2024-11-19	11.4900	11.8600	11.4900	11.8600	+0.936%	2	713	-98.229%
2024-11-18	11.3600	12.0000	11.3600	11.7500	+22.523%	16	711	-98.213%
2024-11-15	9.3000	9.5900	9.3000	9.5900	+5.385%	16	711	-97.810%
2024-11-14	9.3500	9.4200	9.1000	9.1000	-11.650%	12	717	-97.692%
2024-11-13	11.2500	11.2500	10.3000	10.3000	-0.771%	10	727	-97.961%
2024-11-12	12.8500	12.8500	10.3000	10.3800	-19.222%	35	726	-97.977%
2024-11-11	11.8900	13.1300	11.4500	12.8500	+31.660%	222	703	-98.366%
2024-11-08	8.0000	10.4000	8.0000	9.7600	+25.128%	82	611	-97.848%
2024-11-07	7.5000	8.0000	7.5000	7.8000	+9.859%	3	576	-97.308%
2024-11-06	6.3500	7.2000	6.3500	7.1000	+47.609%	8	573	-97.042%
2024-11-05	4.7600	4.9500	4.7600	4.8100	+11.860%	11	566	-95.634%
2024-11-04	4.1500	4.4000	4.1500	4.3000	-6.522%	16	557	-95.116%
2024-11-01	5.0000	5.0000	4.6000	4.6000	-2.954%	14	542	-95.435%
2024-10-31	4.7400	4.7400	4.7400	4.7400	-7.059%	2	535	-95.570%
2024-10-29	4.8000	5.1000	4.8000	5.1000	-16.530%	53	533	-95.882%
2024-10-28	5.5900	6.4500	5.5900	6.1100	+6.076%	329	532	-96.563%
2024-10-25	5.9500	6.1000	5.7600	5.7600	+6.667%	28	403	-96.354%
2024-10-24	4.3000	5.4000	4.1200	5.4000	+83.051%	53	393	-96.111%
2024-10-23	2.9500	2.9500	2.9500	2.9500	-3.279%	10	349	-92.881%
2024-10-22	3.2500	3.2500	3.0000	3.0500	-3.175%	22	343	-93.115%
2024-10-21	3.2900	3.4500	3.0500	3.1500	-5.970%	113	324	-93.333%
2024-10-18	3.2500	3.5000	3.2500	3.3500	0.000%	30	225	-93.731%
2024-10-17	3.4000	3.4000	3.3500	3.3500	-2.899%	20	224	-93.731%
2024-10-16	3.5000	3.5000	3.2800	3.4500	+1.471%	18	209	-93.913%
2024-10-15	3.4700	3.5000	3.4000	3.4000	0.000%	43	219	-93.824%
2024-10-14	3.5700	3.5700	3.2500	3.4000	+1.190%	91	177	-93.824%
2024-10-11	3.4700	3.8600	3.3500	3.3600	-29.707%	56	86	-93.750%
2024-10-10	5.0000	5.0000	4.7500	4.7800	-0.417%	3	66	-95.607%
2024-10-09	4.9500	4.9500	4.8000	4.8000	-5.512%	3	64	-95.625%
2024-10-08	5.0800	5.0800	5.0800	5.0800	-0.392%	1	61	-95.866%
2024-10-07	5.6500	5.6500	4.9000	5.1000	-1.923%	20	62	-95.882%
2024-10-04	5.2000	5.4000	5.1000	5.2000	-14.614%	66	74	-95.962%
2024-10-03	4.9500	6.0900	4.9000	6.0900	+10.727%	12	41	-96.552%
2024-10-02	5.1500	5.5000	5.1500	5.5000	-9.539%	2	35	-96.182%
2024-10-01	5.5000	6.2500	5.5000	6.0800	+0.165%	4	34	-96.546%
2024-09-30	6.1800	6.5000	6.0700	6.0700	+9.369%	3	32	-96.540%
2024-09-26	5.9200	6.1600	5.5500	5.5500	-4.966%	13	29	-96.216%
2024-09-25	5.8000	5.8400	5.8000	5.8400	+5.225%	2	16	-96.404%
2024-09-24	5.3900	5.7000	5.3900	5.5500	0.000%	14	14	-96.216%

.dark-mode .m4r6xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4r6xf{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C25TSLL Jan 15 2027 25.00 Call (TSLL270115C00025000)option OPRA

TSLL20270115C25
TSLL Jan 15 2027 25.00 Call (TSLL270115C00025000)
option OPRA