Dark

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

EOD

Sep 29, 2026

0.0500-44.444%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0500	0.0500	-44.444%	15	4,814	0.000%
2026-09-28	0.0900	0.0900	0.0900	0.0900	+28.571%	1	4,826	-44.444%
2026-09-25	0.1000	0.1000	0.0700	0.0700	0.000%	7	4,816	-28.571%
2026-09-24	0.1000	0.1000	0.0700	0.0700	-30.000%	15	4,817	-28.571%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-28.571%	20	4,816	-50.000%
2026-09-22	0.1100	0.1500	0.0800	0.1400	+27.273%	64	4,796	-64.286%
2026-09-21	0.1200	0.1200	0.1100	0.1100	0.000%	4	4,773	-54.545%
2026-09-17	0.1100	0.1100	0.1100	0.1100	0.000%	6	4,774	-54.545%
2026-09-16	0.1000	0.1200	0.1000	0.1100	-8.333%	362	4,773	-54.545%
2026-09-14	0.1100	0.1300	0.1100	0.1200	-25.000%	19	5,104	-58.333%
2026-09-10	0.1400	0.1600	0.1400	0.1600	+14.286%	7	5,088	-68.750%
2026-09-08	0.1500	0.1600	0.1400	0.1400	-33.333%	18	5,094	-64.286%
2026-09-03	0.2000	0.2800	0.2000	0.2100	+40.000%	14	5,099	-76.190%
2026-09-02	0.1600	0.1600	0.1500	0.1500	-28.571%	4	5,103	-66.667%
2026-09-01	0.2000	0.2100	0.2000	0.2100	+31.250%	3	5,103	-76.190%
2026-08-31	0.1700	0.2200	0.1600	0.1600	+6.667%	25	5,101	-68.750%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-21.053%	55	5,093	-66.667%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-17.391%	1	5,068	-73.684%
2026-08-21	0.2300	0.2300	0.2300	0.2300	+15.000%	10	5,068	-78.261%
2026-08-19	0.1600	0.2000	0.1600	0.2000	+11.111%	9	5,058	-75.000%
2026-08-17	0.1700	0.1800	0.1500	0.1800	+20.000%	1,438	5,055	-72.222%
2026-08-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,204	-66.667%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-6.250%	4	5,205	-66.667%
2026-08-11	0.1600	0.1600	0.1600	0.1600	+6.667%	3	5,205	-68.750%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-11.765%	10	5,202	-66.667%
2026-08-05	0.1800	0.1800	0.1700	0.1700	-15.000%	40	5,202	-70.588%
2026-08-04	0.1800	0.2000	0.1700	0.2000	+25.000%	36	5,207	-75.000%
2026-08-03	0.1500	0.1600	0.1500	0.1600	+33.333%	10	5,178	-68.750%
2026-07-31	0.1700	0.1700	0.1200	0.1200	-25.000%	16	5,169	-58.333%
2026-07-30	0.1600	0.1600	0.1600	0.1600	+14.286%	10	5,175	-68.750%
2026-07-29	0.1300	0.6300	0.1200	0.1400	-6.667%	109	5,180	-64.286%
2026-07-28	0.1300	0.2000	0.1200	0.1500	-62.500%	286	5,181	-66.667%
2026-07-27	0.1600	0.4000	0.1400	0.4000	+185.714%	23	5,176	-87.500%
2026-07-24	0.1800	0.1900	0.1400	0.1400	-26.316%	104	5,170	-64.286%
2026-07-23	0.2500	0.2900	0.1600	0.1900	-57.778%	175	5,170	-73.684%
2026-07-22	0.4400	0.4600	0.4400	0.4500	0.000%	40	5,235	-88.889%
2026-07-21	0.4900	0.4900	0.4500	0.4500	+7.143%	9	5,213	-88.889%
2026-07-20	0.4200	0.4200	0.4000	0.4200	-14.286%	11	5,209	-88.095%
2026-07-17	0.4900	0.5500	0.4900	0.4900	-23.438%	16	5,216	-89.796%
2026-07-16	0.6000	0.6400	0.5500	0.6400	+6.667%	151	5,222	-92.188%
2026-07-15	0.6600	0.6600	0.6000	0.6000	-7.692%	51	5,323	-91.667%
2026-07-14	0.7200	0.7200	0.6400	0.6500	-1.515%	8	5,374	-92.308%
2026-07-13	0.7600	0.7600	0.6600	0.6600	-19.512%	104	5,370	-92.424%
2026-07-10	0.8700	0.8700	0.8200	0.8200	+1.235%	33	5,295	-93.902%
2026-07-09	0.7700	0.8100	0.7700	0.8100	+20.896%	9	5,295	-93.827%
2026-07-08	0.7400	0.7400	0.6700	0.6700	-22.989%	101	5,303	-92.537%
2026-07-07	0.8700	0.8700	0.8700	0.8700	-7.447%	150	5,354	-94.253%
2026-07-06	0.8600	1.0100	0.8600	0.9400	+30.556%	17	5,204	-94.681%
2026-07-02	1.1400	1.1400	0.7200	0.7200	-33.333%	115	5,207	-93.056%
2026-07-01	1.1200	1.2000	1.0300	1.0800	-4.425%	38	5,207	-95.370%
2026-06-30	0.9900	1.1700	0.9900	1.1300	+16.495%	1,021	5,185	-95.575%
2026-06-29	0.6400	0.9700	0.6400	0.9700	+49.231%	359	5,032	-94.845%
2026-06-26	0.6000	0.7100	0.6000	0.6500	+6.557%	224	4,845	-92.308%
2026-06-25	0.6300	0.6800	0.6000	0.6100	-25.610%	2,021	4,638	-91.803%
2026-06-24	0.7300	0.8200	0.6800	0.8200	+10.811%	58	5,513	-93.902%
2026-06-23	0.7900	0.8800	0.7400	0.7400	-22.105%	86	5,519	-93.243%
2026-06-22	1.0300	1.0300	0.9500	0.9500	+9.195%	12	5,572	-94.737%
2026-06-18	1.0000	1.0000	0.8300	0.8700	-18.692%	71	5,570	-94.253%
2026-06-17	1.0700	1.0700	1.0700	1.0700	-15.079%	8	5,570	-95.327%
2026-06-16	1.1000	1.2600	1.1000	1.2600	+0.800%	52	5,570	-96.032%
2026-06-15	1.3000	1.3500	1.2500	1.2500	+4.167%	34	5,631	-96.000%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+9.091%	10	5,631	-95.833%
2026-06-11	1.0000	1.1300	1.0000	1.1000	+10.000%	12	5,631	-95.455%
2026-06-10	1.0500	1.0500	1.0000	1.0000	-16.667%	25	5,631	-95.000%
2026-06-09	1.2400	1.2400	1.1000	1.2000	0.000%	28	5,656	-95.833%
2026-06-08	1.1800	1.3100	1.1800	1.2000	+12.150%	30	5,681	-95.833%
2026-06-05	1.3400	1.3400	1.0700	1.0700	-30.065%	211	5,657	-95.327%
2026-06-04	1.5700	1.5700	1.5300	1.5300	-3.774%	2	5,656	-96.732%
2026-06-03	1.6000	1.8000	1.5900	1.5900	-5.917%	32	5,655	-96.855%
2026-06-02	1.5500	1.7000	1.5500	1.6900	+8.333%	42	5,646	-97.041%
2026-06-01	1.7000	1.7500	1.5600	1.5600	-20.408%	77	5,660	-96.795%
2026-05-29	2.0100	2.0100	1.8400	1.9600	-4.390%	22	5,656	-97.449%
2026-05-28	2.0800	2.0800	2.0500	2.0500	-6.818%	6	5,654	-97.561%
2026-05-27	2.1000	2.2000	1.9800	2.2000	+13.990%	15	5,648	-97.727%
2026-05-26	1.7900	1.9300	1.7400	1.9300	+6.630%	31	5,642	-97.409%
2026-05-22	1.8200	1.8200	1.8100	1.8100	+7.738%	2	5,625	-97.238%
2026-05-21	1.7500	1.7500	1.5000	1.6800	+12.000%	12	5,627	-97.024%
2026-05-20	1.5100	1.5100	1.5000	1.5000	+7.914%	22	5,627	-96.667%
2026-05-19	1.5000	1.5000	1.2500	1.3900	-7.333%	234	5,609	-96.403%
2026-05-18	1.6300	1.6500	1.5000	1.5000	-19.355%	126	5,609	-96.667%
2026-05-15	2.0000	2.0000	1.8300	1.8600	-22.500%	37	5,609	-97.312%
2026-05-14	2.5000	2.6500	2.4000	2.4000	-4.000%	335	5,707	-97.917%
2026-05-13	2.2000	2.7000	2.2000	2.5000	+18.483%	188	5,395	-98.000%
2026-05-12	2.2100	2.2300	1.9500	2.1100	+2.427%	237	5,395	-97.630%
2026-05-11	1.6600	2.4600	1.6500	2.0600	+16.384%	96	5,395	-97.573%
2026-05-08	1.5200	1.8500	1.5200	1.7700	+30.147%	285	5,313	-97.175%
2026-05-07	1.3400	1.4000	1.3200	1.3600	-2.857%	52	5,106	-96.324%
2026-05-06	1.1400	1.4000	1.0400	1.4000	+22.807%	37	5,109	-96.429%
2026-05-05	1.2500	1.2500	1.1400	1.1400	-0.870%	451	5,107	-95.614%
2026-05-04	1.1300	1.1800	1.0600	1.1500	+0.877%	544	4,837	-95.652%
2026-05-01	1.0100	1.1800	1.0000	1.1400	+15.152%	78	4,368	-95.614%
2026-04-30	0.8000	1.0100	0.8000	0.9900	+6.452%	271	4,368	-94.949%
2026-04-29	1.0500	1.0500	0.9300	0.9300	-2.105%	17	4,370	-94.624%
2026-04-28	0.9800	1.0300	0.9500	0.9500	-7.767%	28	4,360	-94.737%
2026-04-27	0.9000	1.0300	0.8500	1.0300	-1.905%	62	4,371	-95.146%
2026-04-24	1.0600	1.0900	0.9500	1.0500	+1.942%	474	4,366	-95.238%
2026-04-23	1.0400	1.0400	0.9900	1.0300	-17.600%	26	4,118	-95.146%
2026-04-22	1.2700	1.4000	1.2500	1.2500	-0.794%	223	4,128	-96.000%
2026-04-21	1.3000	1.3500	1.2600	1.2600	-8.029%	119	3,983	-96.032%
2026-04-20	1.5600	1.5600	1.3700	1.3700	-7.432%	72	3,983	-96.350%
2026-04-17	1.4100	1.6900	1.3700	1.4800	+10.448%	72	4,006	-96.622%
2026-04-16	1.3200	1.3400	1.2600	1.3400	-1.471%	312	3,974	-96.269%
2026-04-15	1.0700	1.4200	1.0500	1.3600	+51.111%	68	3,756	-96.324%
2026-04-14	0.8000	0.9600	0.8000	0.9000	+23.288%	53	3,716	-94.444%
2026-04-13	0.7000	0.7300	0.7000	0.7300	+7.353%	15	3,707	-93.151%
2026-04-10	0.7400	0.7400	0.6800	0.6800	0.000%	7	3,707	-92.647%
2026-04-09	0.6500	0.7500	0.6500	0.6800	+3.030%	17	3,707	-92.647%
2026-04-08	0.7500	0.7500	0.6600	0.6600	+8.197%	15	3,713	-92.424%
2026-04-07	0.7600	0.7600	0.5700	0.6100	-15.278%	221	3,717	-91.803%
2026-04-06	0.8500	0.8500	0.6500	0.7200	-12.195%	545	3,749	-93.056%
2026-04-02	0.8500	0.8500	0.8100	0.8200	-18.812%	52	3,270	-93.902%
2026-04-01	1.0000	1.0300	0.9900	1.0100	+4.124%	72	3,270	-95.050%
2026-03-31	0.9000	0.9900	0.6100	0.9700	+10.227%	70	3,240	-94.845%
2026-03-30	1.0300	1.0300	0.8800	0.8800	-7.368%	112	3,227	-94.318%
2026-03-27	1.0000	1.0100	0.9500	0.9500	-15.179%	690	3,174	-94.737%
2026-03-26	1.2500	1.2500	1.1200	1.1200	-10.400%	53	3,347	-95.536%
2026-03-25	1.3200	1.3500	1.2500	1.2500	+4.167%	158	3,354	-96.000%
2026-03-24	1.2000	1.2500	1.1500	1.2000	+3.448%	140	3,206	-95.833%
2026-03-23	1.1500	1.2700	1.1500	1.1600	+7.407%	56	3,120	-95.690%
2026-03-20	1.3100	1.3100	1.0700	1.0800	-16.923%	617	3,102	-95.370%
2026-03-19	1.4900	1.4900	1.3000	1.3000	-16.667%	359	2,972	-96.154%
2026-03-18	1.6900	1.6900	1.5400	1.5600	-8.772%	816	3,053	-96.795%
2026-03-17	2.0100	2.0100	1.6900	1.7100	-1.156%	215	3,550	-97.076%
2026-03-16	1.9000	1.9500	1.7300	1.7300	-4.420%	3,333	3,549	-97.110%
2026-03-13	1.7900	1.8400	1.7900	1.8100	-4.737%	29	2,481	-97.238%
2026-03-12	1.9200	1.9500	1.9000	1.9000	-10.798%	6	2,478	-97.368%
2026-03-11	2.2300	2.2300	2.0600	2.1300	+12.105%	33	2,478	-97.653%
2026-03-10	2.0300	2.1100	1.9000	1.9000	-1.042%	11	2,476	-97.368%
2026-03-09	1.8900	1.9200	1.7600	1.9200	-1.538%	86	2,473	-97.396%
2026-03-06	1.9500	2.0800	1.9200	1.9500	-4.878%	573	2,541	-97.436%
2026-03-05	2.0900	2.0900	2.0500	2.0500	+1.990%	52	2,832	-97.561%
2026-03-04	2.0400	2.3600	2.0100	2.0100	+4.145%	1,071	2,832	-97.512%
2026-03-03	1.9500	1.9700	1.8400	1.9300	-8.962%	60	3,690	-97.409%
2026-03-02	2.0000	2.3600	1.8900	2.1200	+3.415%	485	3,667	-97.642%
2026-02-27	2.3000	2.3000	2.0000	2.0500	-18.000%	219	3,242	-97.561%
2026-02-26	2.3000	2.5000	2.3000	2.5000	-1.575%	3	3,090	-98.000%
2026-02-25	2.5000	2.5400	2.3800	2.5400	+9.957%	62	3,093	-98.031%
2026-02-24	2.2500	2.3100	2.0700	2.3100	+6.944%	9	3,093	-97.835%
2026-02-23	2.5000	2.5000	2.0000	2.1600	-15.625%	976	3,085	-97.685%
2026-02-20	2.4900	2.6000	2.4900	2.5600	+5.785%	23	3,965	-98.047%
2026-02-19	2.4000	2.5000	2.3900	2.4200	-3.586%	340	3,942	-97.934%
2026-02-18	2.5300	2.6400	2.5100	2.5100	-1.953%	9	3,976	-98.008%
2026-02-17	2.5000	2.7000	2.4100	2.5600	-14.667%	1,070	3,970	-98.047%
2026-02-13	2.7500	3.0000	2.7500	3.0000	+4.167%	5	3,278	-98.333%
2026-02-12	3.3000	3.3000	2.8600	2.8800	-12.727%	28	3,278	-98.264%
2026-02-11	3.1000	3.3000	3.1000	3.3000	+6.796%	39	3,287	-98.485%
2026-02-10	3.0500	3.1000	2.9300	3.0900	+4.746%	32	3,256	-98.382%
2026-02-09	2.7000	3.0000	2.7000	2.9500	+5.357%	42	3,246	-98.305%
2026-02-06	2.5900	2.8000	2.5900	2.8000	+12.000%	1,010	3,240	-98.214%
2026-02-05	2.5000	2.6100	2.3400	2.5000	-9.091%	133	2,638	-98.000%
2026-02-04	3.1900	3.2000	2.6000	2.7500	-13.522%	188	2,620	-98.182%
2026-02-03	3.1000	3.3300	3.1000	3.1800	-3.636%	23	2,605	-98.428%
2026-02-02	3.2500	3.4500	3.1000	3.3000	-12.000%	63	2,604	-98.485%
2026-01-30	3.5000	4.0000	3.4000	3.7500	+22.951%	78	2,604	-98.667%
2026-01-29	3.9500	3.9500	3.0500	3.0500	-19.737%	278	2,589	-98.361%
2026-01-28	3.8500	4.1000	3.8000	3.8000	-1.299%	3,788	2,509	-98.684%
2026-01-27	3.7000	3.9000	3.7000	3.8500	-8.768%	8	4,401	-98.701%
2026-01-26	4.1700	4.3000	3.8500	4.2200	-2.989%	46	4,402	-98.815%
2026-01-23	4.4500	5.0000	4.3500	4.3500	-3.333%	24	4,405	-98.851%
2026-01-22	3.6900	4.5000	3.6900	4.5000	+22.283%	3,722	4,394	-98.889%
2026-01-21	3.7000	3.8000	3.5000	3.6800	+7.602%	14	799	-98.641%
2026-01-20	4.0000	4.0000	3.4200	3.4200	-18.182%	8	792	-98.538%
2026-01-16	4.4500	4.4500	4.1800	4.1800	-2.791%	31	794	-98.804%
2026-01-15	4.4000	4.5500	4.3000	4.3000	-3.371%	14	794	-98.837%
2026-01-14	4.5000	4.6400	4.3000	4.4500	-5.319%	11	793	-98.876%
2026-01-13	5.0000	5.1100	4.7000	4.7000	-1.261%	19	796	-98.936%
2026-01-12	5.0000	5.0000	4.7600	4.7600	-0.833%	97	803	-98.950%
2026-01-09	4.4200	4.8000	4.2600	4.8000	+7.865%	162	717	-98.958%
2026-01-08	4.2500	4.5000	4.2400	4.4500	+2.299%	89	596	-98.876%
2026-01-07	4.6000	4.6000	4.3500	4.3500	+0.462%	203	508	-98.851%
2026-01-06	4.8800	4.9000	4.3200	4.3300	-19.065%	111	525	-98.845%
2026-01-05	4.9000	5.5200	4.9000	5.3500	+16.304%	55	486	-99.065%
2026-01-02	5.4000	5.4500	4.6000	4.6000	-16.364%	66	432	-98.913%
2025-12-31	5.3000	5.6000	5.3000	5.5000	-8.333%	12	405	-99.091%
2025-12-30	5.9500	6.0000	5.9500	6.0000	-7.121%	2	405	-99.167%
2025-12-29	6.4600	6.4600	6.4600	6.4600	-8.108%	1	405	-99.226%
2025-12-26	7.0300	7.0300	7.0300	7.0300	+0.429%	5	406	-99.289%
2025-12-24	7.0000	7.0000	7.0000	7.0000	-5.020%	9	410	-99.286%
2025-12-23	7.6000	7.6000	7.3000	7.3700	-3.660%	32	410	-99.322%
2025-12-22	8.0500	8.0500	7.6000	7.6500	+6.993%	264	381	-99.346%
2025-12-19	7.7500	7.7500	7.1200	7.1500	-7.742%	36	205	-99.301%
2025-12-18	7.7500	7.7500	7.7500	7.7500	+0.259%	5	185	-99.355%
2025-12-17	7.7300	7.7300	7.7300	7.7300	+5.170%	10	180	-99.353%
2025-12-16	7.2500	7.7700	7.2500	7.3500	-2.000%	3	170	-99.320%
2025-12-15	7.5000	7.5000	6.5000	7.5000	+30.435%	12	167	-99.333%
2025-12-12	6.3500	6.3500	5.6500	5.7500	-3.361%	158	156	-99.130%
2025-12-11	5.9500	5.9500	5.9500	5.9500	-69.187%	1	1	-99.160%
2024-12-11	19.3100	19.3100	19.3100	19.3100	+13.122%	95	1,030	-99.741%
2024-12-10	17.0000	18.0500	16.4000	17.0700	+8.106%	66	1,039	-99.707%
2024-12-09	16.1300	16.5600	14.9000	15.7900	+3.882%	45	989	-99.683%
2024-12-06	14.0000	15.2000	13.8000	15.2000	+10.949%	68	959	-99.671%
2024-12-05	13.9300	13.9300	13.5000	13.7000	+18.512%	55	951	-99.635%
2024-12-04	11.4900	11.5600	11.4800	11.5600	+2.301%	22	965	-99.567%
2024-12-03	11.2300	11.3000	11.2300	11.3000	-4.237%	7	943	-99.558%
2024-12-02	11.8100	12.0000	11.6900	11.8000	+16.832%	166	940	-99.576%
2024-11-29	10.0000	10.2000	9.8500	10.1000	+5.208%	156	959	-99.505%
2024-11-27	10.0500	10.0500	9.4900	9.6000	-11.927%	27	1,034	-99.479%
2024-11-26	11.0000	11.0000	10.9000	10.9000	-4.386%	3	1,034	-99.541%
2024-11-25	12.2200	12.2200	11.4000	11.4000	-5.000%	4	1,034	-99.561%
2024-11-22	11.2000	12.4500	11.1700	12.0000	+11.111%	936	1,032	-99.583%
2024-11-21	11.3000	11.3000	10.8000	10.8000	-2.615%	11	1,387	-99.537%
2024-11-20	10.0000	11.0900	10.0000	11.0900	-2.291%	13	1,387	-99.549%
2024-11-19	11.5000	11.5000	11.3000	11.3500	+7.583%	18	1,376	-99.559%
2024-11-18	10.6300	11.6000	10.1600	10.5500	+17.222%	72	1,366	-99.526%
2024-11-15	8.5000	9.0000	8.4500	9.0000	+10.429%	66	1,394	-99.444%
2024-11-14	9.6000	9.6800	7.8700	8.1500	-17.677%	36	1,367	-99.387%
2024-11-13	10.1200	10.1200	9.3300	9.9000	+2.062%	197	1,372	-99.495%
2024-11-12	11.2500	11.2500	9.5000	9.7000	-19.167%	36	1,241	-99.485%
2024-11-11	10.0000	13.0000	10.0000	12.0000	+36.364%	820	1,220	-99.583%
2024-11-08	7.8800	9.7500	7.8800	8.8000	0.000%	1,262	630	-99.432%

.dark-mode .lPJfsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPJfsL{ 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