Dark

TSLL20270115C35
TSLL Jan 15 2027 35.00 Call (TSLL270115C00035000)
option OPRA

EOD

Sep 29, 2026

0.06000.000%(0.0000)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0600	0.0600	0.0600	0.000%	141	70,369	0.000%
2026-09-28	0.0600	0.0700	0.0600	0.0600	-14.286%	3	70,229	0.000%
2026-09-25	0.0700	0.0900	0.0700	0.0700	0.000%	350	70,218	-14.286%
2026-09-24	0.0600	0.0700	0.0600	0.0700	-12.500%	63	69,868	-14.286%
2026-09-23	0.0700	0.0800	0.0700	0.0800	0.000%	12	69,806	-25.000%
2026-09-22	0.1000	0.1000	0.0700	0.0800	-11.111%	524	69,794	-25.000%
2026-09-21	0.0900	0.1000	0.0800	0.0900	0.000%	104	69,783	-33.333%
2026-09-18	0.0800	0.0900	0.0600	0.0900	0.000%	143	69,691	-33.333%
2026-09-17	0.0800	0.0900	0.0800	0.0900	+28.571%	85	69,590	-33.333%
2026-09-16	0.0700	0.0700	0.0700	0.0700	-12.500%	21	69,649	-14.286%
2026-09-15	0.0900	0.0900	0.0700	0.0800	0.000%	54	69,628	-25.000%
2026-09-14	0.0900	0.0900	0.0800	0.0800	0.000%	24	69,574	-25.000%
2026-09-11	0.0900	0.1000	0.0800	0.0800	-27.273%	74	69,570	-25.000%
2026-09-10	0.1000	0.1100	0.1000	0.1100	0.000%	28	69,496	-45.455%
2026-09-09	0.1100	0.1200	0.1100	0.1100	0.000%	120	69,487	-45.455%
2026-09-08	0.1100	0.1100	0.0900	0.1100	+10.000%	84	69,607	-45.455%
2026-09-04	0.1000	0.1200	0.1000	0.1000	-41.176%	35	69,512	-40.000%
2026-09-03	0.1500	0.1900	0.1400	0.1700	+70.000%	17,814	69,512	-64.706%
2026-09-02	0.1000	0.1100	0.1000	0.1000	-9.091%	83	54,006	-40.000%
2026-09-01	0.1100	0.1200	0.1100	0.1100	-15.385%	32	53,931	-45.455%
2026-08-31	0.1000	0.1400	0.1000	0.1300	+18.182%	762	53,902	-53.846%
2026-08-28	0.1200	0.1200	0.1100	0.1100	-15.385%	49	53,785	-45.455%
2026-08-27	0.1200	0.1400	0.1100	0.1300	+18.182%	746	53,745	-53.846%
2026-08-26	0.1200	0.1200	0.1000	0.1100	-8.333%	200	53,499	-45.455%
2026-08-25	0.1300	0.1300	0.1200	0.1200	-7.692%	75	53,299	-50.000%
2026-08-24	0.1500	0.1600	0.1300	0.1300	-23.529%	93	53,209	-53.846%
2026-08-21	0.1500	0.1700	0.1500	0.1700	+13.333%	469	53,166	-64.706%
2026-08-20	0.1300	0.1500	0.1200	0.1500	+7.143%	16	53,595	-60.000%
2026-08-19	0.1200	0.1400	0.0400	0.1400	+16.667%	30	53,601	-57.143%
2026-08-18	0.1100	0.1200	0.1100	0.1200	-14.286%	47	53,621	-50.000%
2026-08-14	0.1400	0.1700	0.1400	0.1400	+7.692%	80	53,574	-57.143%
2026-08-13	0.1100	0.1300	0.1100	0.1300	+8.333%	42	53,647	-53.846%
2026-08-12	0.1400	0.1400	0.1200	0.1200	-14.286%	77	53,644	-50.000%
2026-08-11	0.1500	0.1500	0.1400	0.1400	0.000%	3,726	53,573	-57.143%
2026-08-10	0.1400	0.1400	0.1400	0.1400	0.000%	10	50,574	-57.143%
2026-08-07	0.1500	0.1500	0.1300	0.1400	+7.692%	83	50,574	-57.143%
2026-08-06	0.1300	0.1300	0.1300	0.1300	-7.143%	20	50,656	-53.846%
2026-08-05	0.1400	0.1500	0.1400	0.1400	-12.500%	26	50,676	-57.143%
2026-08-04	0.1400	0.1600	0.1400	0.1600	+33.333%	74	50,681	-62.500%
2026-08-03	0.1300	0.1500	0.1200	0.1200	+9.091%	160	50,621	-50.000%
2026-07-31	0.1200	0.1500	0.1100	0.1100	0.000%	46	50,463	-45.455%
2026-07-30	0.1200	0.1200	0.1000	0.1100	+10.000%	1,043	50,431	-45.455%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-33.333%	8	49,408	-40.000%
2026-07-28	0.1200	0.1500	0.1000	0.1500	+36.364%	16,905	49,400	-60.000%
2026-07-27	0.1500	0.1500	0.1000	0.1100	0.000%	19	32,507	-45.455%
2026-07-24	0.2000	0.2000	0.1100	0.1100	-26.667%	119	32,486	-45.455%
2026-07-23	0.2000	0.2800	0.1100	0.1500	-53.125%	210	32,426	-60.000%
2026-07-22	0.4200	0.4200	0.3200	0.3200	-3.030%	15	32,346	-81.250%
2026-07-21	0.4100	0.4200	0.3200	0.3300	+3.125%	2,347	32,347	-81.818%
2026-07-20	0.3500	0.3900	0.3100	0.3200	-15.789%	850	30,016	-81.250%
2026-07-17	0.4900	0.4900	0.3600	0.3800	-9.524%	3,817	29,191	-84.211%
2026-07-16	0.4300	0.5000	0.4000	0.4200	-10.638%	44	25,392	-85.714%
2026-07-15	0.5000	0.5000	0.4700	0.4700	-2.083%	433	25,350	-87.234%
2026-07-14	0.5500	0.5500	0.4700	0.4800	+2.128%	11	25,349	-87.500%
2026-07-13	0.5800	0.5800	0.4700	0.4700	-27.692%	10	25,340	-87.234%
2026-07-10	0.6100	0.6500	0.6100	0.6500	+6.557%	7	25,343	-90.769%
2026-07-09	0.5100	0.6100	0.5100	0.6100	+15.094%	8	25,337	-90.164%
2026-07-08	0.5800	0.5800	0.5300	0.5300	-14.516%	2	25,337	-88.679%
2026-07-07	0.6500	0.6900	0.6200	0.6200	-13.889%	528	25,337	-90.323%
2026-07-06	0.6300	0.7300	0.6000	0.7200	+30.909%	933	24,839	-91.667%
2026-07-02	0.8900	0.8900	0.5500	0.5500	-36.047%	882	23,308	-89.091%
2026-07-01	0.9000	0.9400	0.8000	0.8600	-4.444%	1,404	23,308	-93.023%
2026-06-30	0.5400	0.9000	0.5400	0.9000	+20.000%	1,236	23,081	-93.333%
2026-06-29	0.6200	0.7500	0.5900	0.7500	+44.231%	287	22,185	-92.000%
2026-06-26	0.4700	0.5600	0.4700	0.5200	+8.333%	42	22,291	-88.462%
2026-06-25	0.5100	0.5100	0.4600	0.4800	-11.111%	1,340	22,270	-87.500%
2026-06-24	0.5400	0.6000	0.5000	0.5400	-6.897%	175	22,221	-88.889%
2026-06-23	0.6600	0.6900	0.5000	0.5800	-26.582%	194	22,116	-89.655%
2026-06-22	0.6900	0.8600	0.6800	0.7900	+6.757%	819	21,958	-92.405%
2026-06-18	0.7300	0.7500	0.6800	0.7400	-5.128%	742	21,834	-91.892%
2026-06-17	0.8000	0.8700	0.7800	0.7800	-13.333%	121	21,834	-92.308%
2026-06-16	0.9200	0.9300	0.9000	0.9000	-17.431%	45	21,834	-93.333%
2026-06-15	1.0000	1.0900	0.9900	1.0900	+9.000%	296	21,379	-94.495%
2026-06-12	0.9300	1.0200	0.9200	1.0000	+9.890%	250	21,379	-94.000%
2026-06-11	0.8000	0.9100	0.8000	0.9100	+13.750%	276	21,379	-93.407%
2026-06-10	0.8600	0.9500	0.8000	0.8000	-17.526%	166	21,167	-92.500%
2026-06-09	1.1500	1.1500	0.8800	0.9700	-8.491%	304	21,164	-93.814%
2026-06-08	0.9800	1.1500	0.9700	1.0600	+12.766%	195	21,031	-94.340%
2026-06-05	1.1900	1.1900	0.9000	0.9400	-23.577%	163	21,023	-93.617%
2026-06-04	1.3000	1.3300	1.2200	1.2300	-5.385%	131	20,965	-95.122%
2026-06-03	1.1900	1.4800	1.1900	1.3000	-1.515%	63	20,968	-95.385%
2026-06-02	1.2500	1.3500	1.2500	1.3200	+5.600%	51	20,978	-95.455%
2026-06-01	1.3500	1.4500	1.2500	1.2500	-21.875%	200	20,968	-95.200%
2026-05-29	1.6500	1.6800	1.4500	1.6000	-6.977%	144	21,040	-96.250%
2026-05-28	1.6500	1.7500	1.6000	1.7200	+3.614%	383	21,034	-96.512%
2026-05-27	1.6800	1.7600	1.5900	1.6600	+10.667%	180	20,921	-96.386%
2026-05-26	1.4500	1.5800	1.4300	1.5000	+6.383%	147	21,013	-96.000%
2026-05-22	1.3300	1.4600	1.2500	1.4100	-6.000%	202	20,994	-95.745%
2026-05-21	1.4000	1.5000	1.3000	1.5000	+15.385%	13	20,961	-96.000%
2026-05-20	1.2200	1.3000	1.2000	1.3000	+13.043%	45	20,961	-95.385%
2026-05-19	1.1000	1.1800	1.0300	1.1500	-9.449%	97	20,943	-94.783%
2026-05-18	1.3800	1.4500	1.1700	1.2700	-15.333%	113	20,943	-95.276%
2026-05-15	1.6300	1.6600	1.5000	1.5000	-21.053%	1,589	20,943	-96.000%
2026-05-14	2.0000	2.1500	1.8700	1.9000	-4.523%	117	20,777	-96.842%
2026-05-13	1.7000	2.2000	1.6000	1.9900	+19.162%	255	20,805	-96.985%
2026-05-12	1.7300	1.8500	1.4800	1.6700	-10.695%	79	20,805	-96.407%
2026-05-11	1.3600	1.9500	1.3500	1.8700	+30.769%	447	20,805	-96.791%
2026-05-08	1.2800	1.4800	1.2500	1.4300	+22.222%	185	20,705	-95.804%
2026-05-07	1.0200	1.1800	1.0200	1.1700	+23.158%	67	20,697	-94.872%
2026-05-06	0.9500	0.9900	0.8400	0.9500	+1.064%	132	20,666	-93.684%
2026-05-05	0.9800	1.0000	0.8800	0.9400	+3.297%	140	20,594	-93.617%
2026-05-04	0.8700	0.9200	0.7800	0.9100	+2.247%	342	20,509	-93.407%
2026-05-01	0.8000	0.9700	0.7800	0.8900	+12.658%	76	20,257	-93.258%
2026-04-30	0.7100	0.8100	0.6800	0.7900	+9.722%	72	20,257	-92.405%
2026-04-29	0.7400	0.7600	0.7200	0.7200	-5.263%	615	20,239	-91.667%
2026-04-28	0.8000	0.8500	0.7400	0.7600	-8.434%	125	20,226	-92.105%
2026-04-27	0.8500	0.8500	0.7000	0.8300	+6.410%	4,336	20,207	-92.771%
2026-04-24	0.7000	0.9200	0.6600	0.7800	-1.266%	1,226	16,398	-92.308%
2026-04-23	0.9600	0.9600	0.7800	0.7900	-22.549%	57	16,339	-92.405%
2026-04-22	1.0000	1.0600	1.0000	1.0200	0.000%	183	16,377	-94.118%
2026-04-21	1.1100	1.1500	1.0100	1.0200	-8.929%	455	16,092	-94.118%
2026-04-20	1.0700	1.1500	1.0700	1.1200	-11.111%	93	16,092	-94.643%
2026-04-17	1.1300	1.3500	1.1000	1.2600	+17.757%	203	16,094	-95.238%
2026-04-16	1.0000	1.1100	1.0000	1.0700	-6.140%	208	15,992	-94.393%
2026-04-15	0.7500	1.1700	0.7400	1.1400	+67.647%	363	15,991	-94.737%
2026-04-14	0.6600	0.8500	0.6300	0.6800	-2.857%	615	15,964	-91.176%
2026-04-13	0.5500	0.7300	0.5400	0.7000	+27.273%	2,395	12,921	-91.429%
2026-04-10	0.5500	0.5800	0.5200	0.5500	-5.172%	6	12,921	-89.091%
2026-04-09	0.5000	0.5800	0.5000	0.5800	+5.455%	1,947	12,921	-89.655%
2026-04-08	0.6700	0.6700	0.5300	0.5500	0.000%	489	11,003	-89.091%
2026-04-07	0.5000	0.5500	0.4400	0.5500	-3.509%	7,232	10,531	-89.091%
2026-04-06	0.6100	0.7500	0.4900	0.5700	-12.308%	1,934	4,928	-89.474%
2026-04-02	0.7000	0.7200	0.6200	0.6500	-17.722%	607	4,103	-90.769%
2026-04-01	0.8500	0.8500	0.7600	0.7900	+6.757%	70	4,103	-92.405%
2026-03-31	0.6800	0.7700	0.6400	0.7400	+10.448%	365	4,109	-91.892%
2026-03-30	0.7200	0.7400	0.6300	0.6700	-10.667%	37	3,976	-91.045%
2026-03-27	0.8200	0.8400	0.7300	0.7500	-16.667%	640	3,967	-92.000%
2026-03-26	0.9600	0.9800	0.9000	0.9000	-6.250%	35	3,615	-93.333%
2026-03-25	1.0100	1.0400	0.9600	0.9600	+4.348%	42	3,613	-93.750%
2026-03-24	0.9000	0.9500	0.9000	0.9200	-2.128%	52	3,582	-93.478%
2026-03-23	0.8200	1.0200	0.8200	0.9400	+10.588%	67	3,575	-93.617%
2026-03-20	0.9900	0.9900	0.8300	0.8500	-19.048%	191	3,572	-92.941%
2026-03-19	1.1500	1.1500	1.0000	1.0500	-16.000%	81	3,540	-94.286%
2026-03-18	1.3900	1.5300	1.2500	1.2500	-7.407%	771	3,529	-95.200%
2026-03-17	1.4000	1.4100	1.3400	1.3500	-4.930%	236	3,465	-95.556%
2026-03-16	1.5000	1.5200	1.3900	1.4200	-2.069%	741	3,563	-95.775%
2026-03-13	1.5000	1.5200	1.4000	1.4500	-3.333%	78	3,175	-95.862%
2026-03-12	1.6400	1.6400	1.5000	1.5000	-9.639%	46	3,232	-96.000%
2026-03-11	1.6000	1.7500	1.6000	1.6600	+7.792%	57	3,245	-96.386%
2026-03-10	1.6000	1.6200	1.5000	1.5400	+2.667%	18	3,232	-96.104%
2026-03-09	1.4600	1.5000	1.3500	1.5000	-4.459%	91	3,228	-96.000%
2026-03-06	1.6700	1.6700	1.5200	1.5700	-5.988%	18	3,241	-96.178%
2026-03-05	1.7000	1.7500	1.6100	1.6700	-1.183%	615	3,232	-96.407%
2026-03-04	1.7500	1.7700	1.5800	1.6900	+12.667%	96	3,218	-96.450%
2026-03-03	1.5500	1.5900	1.4400	1.5000	-12.281%	108	3,213	-96.000%
2026-03-02	1.7000	1.7700	1.5800	1.7100	-5.000%	273	3,177	-96.491%
2026-02-27	1.8000	1.8500	1.6400	1.8000	-5.263%	88	3,379	-96.667%
2026-02-26	1.9400	1.9900	1.9000	1.9000	-8.213%	236	3,381	-96.842%
2026-02-25	2.1400	2.1400	1.9400	2.0700	+15.000%	702	2,788	-97.101%
2026-02-24	1.8600	1.9100	1.7500	1.8000	+3.448%	529	2,788	-96.667%
2026-02-23	1.9500	1.9500	1.7000	1.7400	-18.692%	866	2,371	-96.552%
2026-02-20	1.9900	2.3300	1.9500	2.1400	+7.000%	48	2,531	-97.196%
2026-02-19	2.2400	2.2400	1.9400	2.0000	-2.439%	288	2,521	-97.000%
2026-02-18	2.1000	2.2400	2.0100	2.0500	-4.206%	33	2,559	-97.073%
2026-02-17	2.3000	2.3000	2.0300	2.1400	-9.705%	93	2,538	-97.196%
2026-02-13	2.4000	2.4800	2.2400	2.3700	-1.250%	20	2,480	-97.468%
2026-02-12	2.9300	2.9500	2.3700	2.4000	-11.439%	116	2,480	-97.500%
2026-02-11	2.8000	2.8900	2.5400	2.7100	+7.115%	49	2,385	-97.786%
2026-02-10	2.5400	2.5800	2.4700	2.5300	+5.417%	15	2,348	-97.628%
2026-02-09	2.3000	2.5500	2.3000	2.4000	+3.004%	72	2,342	-97.500%
2026-02-06	2.3000	2.5000	2.2000	2.3300	+15.347%	95	2,303	-97.425%
2026-02-05	2.3700	2.3700	1.9300	2.0200	-11.790%	775	2,260	-97.030%
2026-02-04	2.7000	2.7500	2.2100	2.2900	-12.928%	408	2,955	-97.380%
2026-02-03	2.7500	2.9600	2.5000	2.6300	-3.309%	78	3,197	-97.719%
2026-02-02	2.7000	2.8600	2.6400	2.7200	-14.196%	112	3,168	-97.794%
2026-01-30	2.9000	3.3700	2.9000	3.1700	+20.532%	85	3,221	-98.107%
2026-01-29	3.1000	3.1000	2.5000	2.6300	-17.813%	159	3,177	-97.719%
2026-01-28	3.3000	3.4000	3.2000	3.2000	-2.736%	238	3,240	-98.125%
2026-01-27	3.3000	3.4000	3.2900	3.2900	-1.791%	66	3,003	-98.176%
2026-01-26	3.4500	3.5100	3.3000	3.3500	-11.842%	33	2,972	-98.209%
2026-01-23	3.7900	3.9000	3.6500	3.8000	-2.564%	179	2,971	-98.421%
2026-01-22	3.1500	3.9000	3.1500	3.9000	+25.806%	630	2,881	-98.462%
2026-01-21	2.9800	3.2100	2.8000	3.1000	+10.714%	436	2,432	-98.065%
2026-01-20	3.2500	3.2500	2.8000	2.8000	-21.127%	153	2,300	-97.857%
2026-01-16	3.7000	3.9000	3.5500	3.5500	-2.740%	205	2,129	-98.310%
2026-01-15	3.8000	4.0900	3.6500	3.6500	-3.947%	82	2,129	-98.356%
2026-01-14	4.0500	4.0500	3.7500	3.8000	-6.173%	16	2,128	-98.421%
2026-01-13	4.0800	4.3500	4.0000	4.0500	-2.410%	59	2,128	-98.519%
2026-01-12	4.1500	4.2600	4.0800	4.1500	+1.220%	101	2,123	-98.554%
2026-01-09	4.1000	4.2000	4.0000	4.1000	+6.494%	79	2,031	-98.537%
2026-01-08	3.5500	3.9000	3.5400	3.8500	+1.316%	80	2,018	-98.442%
2026-01-07	3.8500	4.0000	3.8000	3.8000	-2.314%	124	2,000	-98.421%
2026-01-06	4.3500	4.3500	3.7000	3.8900	-16.164%	252	2,000	-98.458%
2026-01-05	4.5000	4.9000	4.4700	4.6400	+13.171%	136	2,025	-98.707%
2026-01-02	4.9000	4.9000	4.0500	4.1000	-12.766%	448	1,902	-98.537%
2025-12-31	4.9000	4.9500	4.7000	4.7000	-6.375%	108	1,580	-98.723%
2025-12-30	5.1000	5.2600	5.0000	5.0200	-3.462%	358	1,580	-98.805%
2025-12-29	6.0000	6.0000	5.2000	5.2000	-15.584%	48	1,286	-98.846%
2025-12-26	6.3000	6.5500	6.0000	6.1600	-2.222%	18	1,244	-99.026%
2025-12-24	6.6000	7.0500	6.1500	6.3000	-4.977%	55	1,195	-99.048%
2025-12-23	6.7000	6.8500	6.4000	6.6300	-2.786%	33	1,195	-99.095%
2025-12-22	7.0000	7.1500	6.6500	6.8200	-0.728%	32	1,193	-99.120%
2025-12-19	6.9000	6.9000	6.4000	6.8700	+1.178%	44	1,161	-99.127%
2025-12-18	6.4000	6.9700	6.4000	6.7900	+11.311%	194	1,145	-99.116%
2025-12-17	7.3000	7.3000	6.0000	6.1000	-15.160%	44	1,081	-99.016%
2025-12-16	6.3000	7.1900	6.3000	7.1900	+12.344%	140	1,055	-99.166%
2025-12-15	6.7000	6.7500	6.3400	6.4000	+12.478%	159	948	-99.063%
2025-12-12	6.0000	6.0000	5.1000	5.6900	+10.485%	390	806	-98.946%
2025-12-11	5.1100	5.1500	4.9700	5.1500	-72.966%	1,060	1,057	-98.835%
2024-12-11	16.8000	19.0500	16.7000	19.0500	+16.871%	168	2,247	-99.685%
2024-12-10	15.2000	17.1000	15.2000	16.3000	+13.589%	82	2,271	-99.632%
2024-12-09	16.6500	16.6500	13.8200	14.3500	-2.580%	141	2,271	-99.582%
2024-12-06	13.0200	14.7300	12.8000	14.7300	+15.078%	1,404	2,204	-99.593%
2024-12-05	11.0100	13.2700	11.0100	12.8000	+13.274%	1,200	1,549	-99.531%
2024-12-04	10.5000	11.3000	10.5000	11.3000	+7.109%	61	1,106	-99.469%
2024-12-03	10.1800	10.7000	9.5500	10.5500	-5.551%	40	1,045	-99.431%
2024-12-02	10.6500	11.3500	10.6500	11.1700	+19.721%	251	1,011	-99.463%
2024-11-29	8.7800	9.4500	8.7800	9.3300	+4.479%	40	883	-99.357%
2024-11-27	9.6000	9.6000	8.5000	8.9300	-2.617%	78	831	-99.328%
2024-11-26	10.0600	10.5000	9.1700	9.1700	-10.098%	41	831	-99.346%
2024-11-25	11.0000	11.9000	10.1200	10.2000	-9.333%	97	813	-99.412%
2024-11-22	10.1500	11.7500	10.1500	11.2500	+10.294%	1,342	781	-99.467%
2024-11-21	11.1000	11.1000	10.0700	10.2000	-1.449%	34	326	-99.412%
2024-11-20	10.4000	10.4000	9.6200	10.3500	-3.451%	54	311	-99.420%
2024-11-19	9.5900	10.8000	9.3500	10.7200	+4.078%	74	301	-99.440%
2024-11-18	10.0600	10.8000	9.6000	10.3000	+44.866%	169	231	-99.417%
2024-11-15	8.6300	8.6300	7.1100	7.1100	-7.422%	28	78	-99.156%
2024-11-14	9.4000	10.0000	7.4000	7.6800	-9.647%	59	73	-99.219%
2024-11-13	10.3500	10.4900	8.5000	8.5000	-3.189%	17	36	-99.294%
2024-11-12	10.0500	10.8800	8.6800	8.7800	0.000%	66	0	-99.317%

.dark-mode .HWn6bb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWn6bb{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C35TSLL Jan 15 2027 35.00 Call (TSLL270115C00035000)option OPRA

TSLL20270115C35
TSLL Jan 15 2027 35.00 Call (TSLL270115C00035000)
option OPRA