Dark

TSLL20270115C30
TSLL Jan 15 2027 30.00 Call (TSLL270115C00030000)
option OPRA

EOD

Jun 29, 2026

0.9700+49.231%(+0.3200)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6400	0.9700	0.6400	0.9700	+49.231%	359	5,032	0.000%
2026-06-26	0.6000	0.7100	0.6000	0.6500	+6.557%	224	4,845	+49.231%
2026-06-25	0.6300	0.6800	0.6000	0.6100	-25.610%	2,021	4,638	+59.016%
2026-06-24	0.7300	0.8200	0.6800	0.8200	+10.811%	58	5,513	+18.293%
2026-06-23	0.7900	0.8800	0.7400	0.7400	-22.105%	86	5,519	+31.081%
2026-06-22	1.0300	1.0300	0.9500	0.9500	+9.195%	12	5,572	+2.105%
2026-06-18	1.0000	1.0000	0.8300	0.8700	-18.692%	71	5,570	+11.494%
2026-06-17	1.0700	1.0700	1.0700	1.0700	-15.079%	8	5,570	-9.346%
2026-06-16	1.1000	1.2600	1.1000	1.2600	+0.800%	52	5,570	-23.016%
2026-06-15	1.3000	1.3500	1.2500	1.2500	+4.167%	34	5,631	-22.400%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+9.091%	10	5,631	-19.167%
2026-06-11	1.0000	1.1300	1.0000	1.1000	+10.000%	12	5,631	-11.818%
2026-06-10	1.0500	1.0500	1.0000	1.0000	-16.667%	25	5,631	-3.000%
2026-06-09	1.2400	1.2400	1.1000	1.2000	0.000%	28	5,656	-19.167%
2026-06-08	1.1800	1.3100	1.1800	1.2000	+12.150%	30	5,681	-19.167%
2026-06-05	1.3400	1.3400	1.0700	1.0700	-30.065%	211	5,657	-9.346%
2026-06-04	1.5700	1.5700	1.5300	1.5300	-3.774%	2	5,656	-36.601%
2026-06-03	1.6000	1.8000	1.5900	1.5900	-5.917%	32	5,655	-38.994%
2026-06-02	1.5500	1.7000	1.5500	1.6900	+8.333%	42	5,646	-42.604%
2026-06-01	1.7000	1.7500	1.5600	1.5600	-20.408%	77	5,660	-37.821%
2026-05-29	2.0100	2.0100	1.8400	1.9600	-4.390%	22	5,656	-50.510%
2026-05-28	2.0800	2.0800	2.0500	2.0500	-6.818%	6	5,654	-52.683%
2026-05-27	2.1000	2.2000	1.9800	2.2000	+13.990%	15	5,648	-55.909%
2026-05-26	1.7900	1.9300	1.7400	1.9300	+6.630%	31	5,642	-49.741%
2026-05-22	1.8200	1.8200	1.8100	1.8100	+7.738%	2	5,625	-46.409%
2026-05-21	1.7500	1.7500	1.5000	1.6800	+12.000%	12	5,627	-42.262%
2026-05-20	1.5100	1.5100	1.5000	1.5000	+7.914%	22	5,627	-35.333%
2026-05-19	1.5000	1.5000	1.2500	1.3900	-7.333%	234	5,609	-30.216%
2026-05-18	1.6300	1.6500	1.5000	1.5000	-19.355%	126	5,609	-35.333%
2026-05-15	2.0000	2.0000	1.8300	1.8600	-22.500%	37	5,609	-47.849%
2026-05-14	2.5000	2.6500	2.4000	2.4000	-4.000%	335	5,707	-59.583%
2026-05-13	2.2000	2.7000	2.2000	2.5000	+18.483%	188	5,395	-61.200%
2026-05-12	2.2100	2.2300	1.9500	2.1100	+2.427%	237	5,395	-54.028%
2026-05-11	1.6600	2.4600	1.6500	2.0600	+16.384%	96	5,395	-52.913%
2026-05-08	1.5200	1.8500	1.5200	1.7700	+30.147%	285	5,313	-45.198%
2026-05-07	1.3400	1.4000	1.3200	1.3600	-2.857%	52	5,106	-28.676%
2026-05-06	1.1400	1.4000	1.0400	1.4000	+22.807%	37	5,109	-30.714%
2026-05-05	1.2500	1.2500	1.1400	1.1400	-0.870%	451	5,107	-14.912%
2026-05-04	1.1300	1.1800	1.0600	1.1500	+0.877%	544	4,837	-15.652%
2026-05-01	1.0100	1.1800	1.0000	1.1400	+15.152%	78	4,368	-14.912%
2026-04-30	0.8000	1.0100	0.8000	0.9900	+6.452%	271	4,368	-2.020%
2026-04-29	1.0500	1.0500	0.9300	0.9300	-2.105%	17	4,370	+4.301%
2026-04-28	0.9800	1.0300	0.9500	0.9500	-7.767%	28	4,360	+2.105%
2026-04-27	0.9000	1.0300	0.8500	1.0300	-1.905%	62	4,371	-5.825%
2026-04-24	1.0600	1.0900	0.9500	1.0500	+1.942%	474	4,366	-7.619%
2026-04-23	1.0400	1.0400	0.9900	1.0300	-17.600%	26	4,118	-5.825%
2026-04-22	1.2700	1.4000	1.2500	1.2500	-0.794%	223	4,128	-22.400%
2026-04-21	1.3000	1.3500	1.2600	1.2600	-8.029%	119	3,983	-23.016%
2026-04-20	1.5600	1.5600	1.3700	1.3700	-7.432%	72	3,983	-29.197%
2026-04-17	1.4100	1.6900	1.3700	1.4800	+10.448%	72	4,006	-34.459%
2026-04-16	1.3200	1.3400	1.2600	1.3400	-1.471%	312	3,974	-27.612%
2026-04-15	1.0700	1.4200	1.0500	1.3600	+51.111%	68	3,756	-28.676%
2026-04-14	0.8000	0.9600	0.8000	0.9000	+23.288%	53	3,716	+7.778%
2026-04-13	0.7000	0.7300	0.7000	0.7300	+7.353%	15	3,707	+32.877%
2026-04-10	0.7400	0.7400	0.6800	0.6800	0.000%	7	3,707	+42.647%
2026-04-09	0.6500	0.7500	0.6500	0.6800	+3.030%	17	3,707	+42.647%
2026-04-08	0.7500	0.7500	0.6600	0.6600	+8.197%	15	3,713	+46.970%
2026-04-07	0.7600	0.7600	0.5700	0.6100	-15.278%	221	3,717	+59.016%
2026-04-06	0.8500	0.8500	0.6500	0.7200	-12.195%	545	3,749	+34.722%
2026-04-02	0.8500	0.8500	0.8100	0.8200	-18.812%	52	3,270	+18.293%
2026-04-01	1.0000	1.0300	0.9900	1.0100	+4.124%	72	3,270	-3.960%
2026-03-31	0.9000	0.9900	0.6100	0.9700	+10.227%	70	3,240	0.000%
2026-03-30	1.0300	1.0300	0.8800	0.8800	-7.368%	112	3,227	+10.227%
2026-03-27	1.0000	1.0100	0.9500	0.9500	-15.179%	690	3,174	+2.105%
2026-03-26	1.2500	1.2500	1.1200	1.1200	-10.400%	53	3,347	-13.393%
2026-03-25	1.3200	1.3500	1.2500	1.2500	+4.167%	158	3,354	-22.400%
2026-03-24	1.2000	1.2500	1.1500	1.2000	+3.448%	140	3,206	-19.167%
2026-03-23	1.1500	1.2700	1.1500	1.1600	+7.407%	56	3,120	-16.379%
2026-03-20	1.3100	1.3100	1.0700	1.0800	-16.923%	617	3,102	-10.185%
2026-03-19	1.4900	1.4900	1.3000	1.3000	-16.667%	359	2,972	-25.385%
2026-03-18	1.6900	1.6900	1.5400	1.5600	-8.772%	816	3,053	-37.821%
2026-03-17	2.0100	2.0100	1.6900	1.7100	-1.156%	215	3,550	-43.275%
2026-03-16	1.9000	1.9500	1.7300	1.7300	-4.420%	3,333	3,549	-43.931%
2026-03-13	1.7900	1.8400	1.7900	1.8100	-4.737%	29	2,481	-46.409%
2026-03-12	1.9200	1.9500	1.9000	1.9000	-10.798%	6	2,478	-48.947%
2026-03-11	2.2300	2.2300	2.0600	2.1300	+12.105%	33	2,478	-54.460%
2026-03-10	2.0300	2.1100	1.9000	1.9000	-1.042%	11	2,476	-48.947%
2026-03-09	1.8900	1.9200	1.7600	1.9200	-1.538%	86	2,473	-49.479%
2026-03-06	1.9500	2.0800	1.9200	1.9500	-4.878%	573	2,541	-50.256%
2026-03-05	2.0900	2.0900	2.0500	2.0500	+1.990%	52	2,832	-52.683%
2026-03-04	2.0400	2.3600	2.0100	2.0100	+4.145%	1,071	2,832	-51.741%
2026-03-03	1.9500	1.9700	1.8400	1.9300	-8.962%	60	3,690	-49.741%
2026-03-02	2.0000	2.3600	1.8900	2.1200	+3.415%	485	3,667	-54.245%
2026-02-27	2.3000	2.3000	2.0000	2.0500	-18.000%	219	3,242	-52.683%
2026-02-26	2.3000	2.5000	2.3000	2.5000	-1.575%	3	3,090	-61.200%
2026-02-25	2.5000	2.5400	2.3800	2.5400	+9.957%	62	3,093	-61.811%
2026-02-24	2.2500	2.3100	2.0700	2.3100	+6.944%	9	3,093	-58.009%
2026-02-23	2.5000	2.5000	2.0000	2.1600	-15.625%	976	3,085	-55.093%
2026-02-20	2.4900	2.6000	2.4900	2.5600	+5.785%	23	3,965	-62.109%
2026-02-19	2.4000	2.5000	2.3900	2.4200	-3.586%	340	3,942	-59.917%
2026-02-18	2.5300	2.6400	2.5100	2.5100	-1.953%	9	3,976	-61.355%
2026-02-17	2.5000	2.7000	2.4100	2.5600	-14.667%	1,070	3,970	-62.109%
2026-02-13	2.7500	3.0000	2.7500	3.0000	+4.167%	5	3,278	-67.667%
2026-02-12	3.3000	3.3000	2.8600	2.8800	-12.727%	28	3,278	-66.319%
2026-02-11	3.1000	3.3000	3.1000	3.3000	+6.796%	39	3,287	-70.606%
2026-02-10	3.0500	3.1000	2.9300	3.0900	+4.746%	32	3,256	-68.608%
2026-02-09	2.7000	3.0000	2.7000	2.9500	+5.357%	42	3,246	-67.119%
2026-02-06	2.5900	2.8000	2.5900	2.8000	+12.000%	1,010	3,240	-65.357%
2026-02-05	2.5000	2.6100	2.3400	2.5000	-9.091%	133	2,638	-61.200%
2026-02-04	3.1900	3.2000	2.6000	2.7500	-13.522%	188	2,620	-64.727%
2026-02-03	3.1000	3.3300	3.1000	3.1800	-3.636%	23	2,605	-69.497%
2026-02-02	3.2500	3.4500	3.1000	3.3000	-12.000%	63	2,604	-70.606%
2026-01-30	3.5000	4.0000	3.4000	3.7500	+22.951%	78	2,604	-74.133%
2026-01-29	3.9500	3.9500	3.0500	3.0500	-19.737%	278	2,589	-68.197%
2026-01-28	3.8500	4.1000	3.8000	3.8000	-1.299%	3,788	2,509	-74.474%
2026-01-27	3.7000	3.9000	3.7000	3.8500	-8.768%	8	4,401	-74.805%
2026-01-26	4.1700	4.3000	3.8500	4.2200	-2.989%	46	4,402	-77.014%
2026-01-23	4.4500	5.0000	4.3500	4.3500	-3.333%	24	4,405	-77.701%
2026-01-22	3.6900	4.5000	3.6900	4.5000	+22.283%	3,722	4,394	-78.444%
2026-01-21	3.7000	3.8000	3.5000	3.6800	+7.602%	14	799	-73.641%
2026-01-20	4.0000	4.0000	3.4200	3.4200	-18.182%	8	792	-71.637%
2026-01-16	4.4500	4.4500	4.1800	4.1800	-2.791%	31	794	-76.794%
2026-01-15	4.4000	4.5500	4.3000	4.3000	-3.371%	14	794	-77.442%
2026-01-14	4.5000	4.6400	4.3000	4.4500	-5.319%	11	793	-78.202%
2026-01-13	5.0000	5.1100	4.7000	4.7000	-1.261%	19	796	-79.362%
2026-01-12	5.0000	5.0000	4.7600	4.7600	-0.833%	97	803	-79.622%
2026-01-09	4.4200	4.8000	4.2600	4.8000	+7.865%	162	717	-79.792%
2026-01-08	4.2500	4.5000	4.2400	4.4500	+2.299%	89	596	-78.202%
2026-01-07	4.6000	4.6000	4.3500	4.3500	+0.462%	203	508	-77.701%
2026-01-06	4.8800	4.9000	4.3200	4.3300	-19.065%	111	525	-77.598%
2026-01-05	4.9000	5.5200	4.9000	5.3500	+16.304%	55	486	-81.869%
2026-01-02	5.4000	5.4500	4.6000	4.6000	-16.364%	66	432	-78.913%
2025-12-31	5.3000	5.6000	5.3000	5.5000	-8.333%	12	405	-82.364%
2025-12-30	5.9500	6.0000	5.9500	6.0000	-7.121%	2	405	-83.833%
2025-12-29	6.4600	6.4600	6.4600	6.4600	-8.108%	1	405	-84.985%
2025-12-26	7.0300	7.0300	7.0300	7.0300	+0.429%	5	406	-86.202%
2025-12-24	7.0000	7.0000	7.0000	7.0000	-5.020%	9	410	-86.143%
2025-12-23	7.6000	7.6000	7.3000	7.3700	-3.660%	32	410	-86.839%
2025-12-22	8.0500	8.0500	7.6000	7.6500	+6.993%	264	381	-87.320%
2025-12-19	7.7500	7.7500	7.1200	7.1500	-7.742%	36	205	-86.434%
2025-12-18	7.7500	7.7500	7.7500	7.7500	+0.259%	5	185	-87.484%
2025-12-17	7.7300	7.7300	7.7300	7.7300	+5.170%	10	180	-87.451%
2025-12-16	7.2500	7.7700	7.2500	7.3500	-2.000%	3	170	-86.803%
2025-12-15	7.5000	7.5000	6.5000	7.5000	+30.435%	12	167	-87.067%
2025-12-12	6.3500	6.3500	5.6500	5.7500	-3.361%	158	156	-83.130%
2025-12-11	5.9500	5.9500	5.9500	5.9500	-69.187%	1	1	-83.697%
2024-12-11	19.3100	19.3100	19.3100	19.3100	+13.122%	95	1,030	-94.977%
2024-12-10	17.0000	18.0500	16.4000	17.0700	+8.106%	66	1,039	-94.318%
2024-12-09	16.1300	16.5600	14.9000	15.7900	+3.882%	45	989	-93.857%
2024-12-06	14.0000	15.2000	13.8000	15.2000	+10.949%	68	959	-93.618%
2024-12-05	13.9300	13.9300	13.5000	13.7000	+18.512%	55	951	-92.920%
2024-12-04	11.4900	11.5600	11.4800	11.5600	+2.301%	22	965	-91.609%
2024-12-03	11.2300	11.3000	11.2300	11.3000	-4.237%	7	943	-91.416%
2024-12-02	11.8100	12.0000	11.6900	11.8000	+16.832%	166	940	-91.780%
2024-11-29	10.0000	10.2000	9.8500	10.1000	+5.208%	156	959	-90.396%
2024-11-27	10.0500	10.0500	9.4900	9.6000	-11.927%	27	1,034	-89.896%
2024-11-26	11.0000	11.0000	10.9000	10.9000	-4.386%	3	1,034	-91.101%
2024-11-25	12.2200	12.2200	11.4000	11.4000	-5.000%	4	1,034	-91.491%
2024-11-22	11.2000	12.4500	11.1700	12.0000	+11.111%	936	1,032	-91.917%
2024-11-21	11.3000	11.3000	10.8000	10.8000	-2.615%	11	1,387	-91.019%
2024-11-20	10.0000	11.0900	10.0000	11.0900	-2.291%	13	1,387	-91.253%
2024-11-19	11.5000	11.5000	11.3000	11.3500	+7.583%	18	1,376	-91.454%
2024-11-18	10.6300	11.6000	10.1600	10.5500	+17.222%	72	1,366	-90.806%
2024-11-15	8.5000	9.0000	8.4500	9.0000	+10.429%	66	1,394	-89.222%
2024-11-14	9.6000	9.6800	7.8700	8.1500	-17.677%	36	1,367	-88.098%
2024-11-13	10.1200	10.1200	9.3300	9.9000	+2.062%	197	1,372	-90.202%
2024-11-12	11.2500	11.2500	9.5000	9.7000	-19.167%	36	1,241	-90.000%
2024-11-11	10.0000	13.0000	10.0000	12.0000	+36.364%	820	1,220	-91.917%
2024-11-08	7.8800	9.7500	7.8800	8.8000	0.000%	1,262	630	-88.977%

.dark-mode .dmbl1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmbl1j{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C30TSLL Jan 15 2027 30.00 Call (TSLL270115C00030000)option OPRA

TSLL20270115C30
TSLL Jan 15 2027 30.00 Call (TSLL270115C00030000)
option OPRA