Dark

TSLL20270115C42
TSLL Jan 15 2027 42.00 Call (TSLL270115C00042000)
option OPRA

Inactive

Dec 3, 2025

4.71+4.667%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-03	4.7100	4.7100	4.7100	4.7100	+4.667%	2	487	0.000%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+8.434%	10	485	+4.667%
2025-11-25	4.0500	4.1500	3.8100	4.1500	+6.959%	9	485	+13.494%
2025-11-18	3.8800	3.8800	3.8800	3.8800	-9.767%	200	483	+21.392%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-15.020%	1	683	+9.535%
2025-11-12	5.0600	5.0600	5.0600	5.0600	-15.667%	1	683	-6.917%
2025-11-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	684	-21.500%
2025-11-06	6.3000	6.3000	6.0000	6.0000	-14.286%	6	684	-21.500%
2025-11-03	6.5500	7.1500	6.5500	7.0000	+2.489%	121	582	-32.714%
2025-10-29	6.8300	6.8300	6.8300	6.8300	+5.077%	10	582	-31.040%
2025-10-28	6.3000	6.5000	6.3000	6.5000	+0.464%	3	592	-27.538%
2025-10-27	6.4700	6.4700	6.4700	6.4700	+24.423%	2	590	-27.202%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+4.000%	2	590	-9.423%
2025-10-16	5.4000	5.5000	5.0000	5.0000	-25.037%	12	591	-5.800%
2025-10-07	6.6700	6.6700	6.6700	6.6700	-1.912%	1	590	-29.385%
2025-10-06	6.4500	6.8000	6.4500	6.8000	+17.241%	24	590	-30.735%
2025-10-03	6.3500	6.3500	5.8000	5.8000	-13.433%	3	578	-18.793%
2025-10-02	7.4000	7.4000	6.7000	6.7000	-9.946%	11	577	-29.701%
2025-10-01	6.7200	7.4400	6.7200	7.4400	+12.898%	5	567	-36.694%
2025-09-30	6.5900	6.5900	6.5900	6.5900	-3.088%	6	562	-28.528%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+11.658%	50	556	-30.735%
2025-09-26	6.1500	6.1500	6.0900	6.0900	-1.774%	4	531	-22.660%
2025-09-25	6.2000	6.2000	6.2000	6.2000	-5.344%	1	531	-24.032%
2025-09-24	6.5100	6.5500	6.5100	6.5500	+7.553%	2	532	-28.092%
2025-09-23	6.5700	6.5700	6.0900	6.0900	-5.581%	2	530	-22.660%
2025-09-22	7.0000	7.0000	6.4500	6.4500	+4.878%	5	530	-26.977%
2025-09-18	6.3000	6.3000	6.1500	6.1500	+5.308%	109	526	-23.415%
2025-09-17	5.8400	5.8400	5.8400	5.8400	-3.311%	3	526	-19.349%
2025-09-16	6.1500	6.1500	6.0400	6.0400	+11.234%	5	528	-22.020%
2025-09-15	5.8900	6.0900	5.4300	5.4300	+13.125%	16	532	-13.260%
2025-09-12	4.1100	4.8000	4.1100	4.8000	+33.333%	2	528	-1.875%
2025-09-11	3.5000	3.6000	3.5000	3.6000	+14.286%	4	527	+30.833%
2025-09-10	3.3200	3.3200	3.1500	3.1500	+5.351%	11	527	+49.524%
2025-09-09	3.2000	3.2000	2.9900	2.9900	-3.236%	108	531	+57.525%
2025-09-05	3.0900	3.0900	3.0900	3.0900	+19.305%	10	440	+52.427%
2025-09-04	2.5900	2.5900	2.5900	2.5900	-11.905%	1	430	+81.853%
2025-09-03	2.9400	2.9400	2.9400	2.9400	+12.644%	1	430	+60.204%
2025-09-02	2.6100	2.6100	2.6100	2.6100	-2.974%	1	431	+80.460%
2025-08-29	2.8000	2.8000	2.6900	2.6900	-17.231%	5	428	+75.093%
2025-08-28	3.2500	3.2500	3.2500	3.2500	-1.515%	1	428	+44.923%
2025-08-27	3.3000	3.3000	3.3000	3.3000	+39.831%	2	427	+42.727%
2025-08-20	2.3600	2.3600	2.3600	2.3600	-16.608%	1	425	+99.576%
2025-08-18	2.8300	2.8300	2.8300	2.8300	-9.585%	1	424	+66.431%
2025-08-12	3.1300	3.1300	3.1300	3.1300	-3.692%	50	425	+50.479%
2025-08-11	3.0900	3.2500	3.0900	3.2500	+49.083%	52	425	+44.923%
2025-08-04	2.1800	2.1800	2.1800	2.1800	-7.627%	1	376	+116.055%
2025-07-31	2.3600	2.3600	2.3600	2.3600	-5.221%	25	375	+99.576%
2025-07-30	2.4900	2.4900	2.4900	2.4900	+5.508%	1	375	+89.157%
2025-07-25	2.3600	2.3600	2.3600	2.3600	+22.280%	3	374	+99.576%
2025-07-24	1.9300	1.9300	1.9300	1.9300	-31.560%	1	377	+144.041%
2025-07-16	2.8200	2.8200	2.8200	2.8200	+8.880%	3	377	+67.021%
2025-07-08	2.5900	2.5900	2.5900	2.5900	+4.016%	1	377	+81.853%
2025-07-07	2.5100	2.6400	2.4400	2.4900	-22.188%	10	378	+89.157%
2025-07-02	3.1700	3.2000	3.1700	3.2000	-9.091%	20	384	+47.188%
2025-06-30	3.5200	3.5200	3.5200	3.5200	-13.514%	3	378	+33.807%
2025-06-25	4.0500	4.2300	3.9700	4.0700	-3.783%	26	381	+15.725%
2025-06-20	4.2300	4.2300	4.2300	4.2300	-3.425%	6	356	+11.348%
2025-06-18	4.3800	4.3800	4.3800	4.3800	+4.535%	1	359	+7.534%
2025-06-17	4.1900	4.1900	4.1900	4.1900	-3.678%	1	359	+12.411%
2025-06-16	4.3500	4.3500	4.3500	4.3500	+0.928%	1	360	+8.276%
2025-06-13	3.9200	4.5000	3.8500	4.3100	+3.357%	18	359	+9.281%
2025-06-12	4.2600	4.2600	3.5700	4.1700	+1.707%	3	350	+12.950%
2025-06-10	4.0500	4.1000	4.0500	4.1000	+62.055%	6	349	+14.878%
2025-06-05	3.5600	3.5600	2.5300	2.5300	-48.262%	11	344	+86.166%
2025-06-04	4.8900	4.8900	4.8900	4.8900	-9.779%	1	339	-3.681%
2025-06-03	5.5200	5.5200	5.4200	5.4200	+8.184%	100	339	-13.100%
2025-06-02	5.0100	5.0100	5.0100	5.0100	-21.963%	1	239	-5.988%
2025-05-29	6.4200	6.4200	6.4200	6.4200	-1.231%	1	238	-26.636%
2025-05-27	5.7200	6.5000	5.7200	6.5000	+19.485%	102	238	-27.538%
2025-05-21	5.7400	5.7400	5.4400	5.4400	-9.484%	5	138	-13.419%
2025-05-20	6.0100	6.0100	6.0100	6.0100	-1.475%	1	138	-21.631%
2025-05-16	5.7900	6.1000	5.7900	6.1000	+41.531%	6	137	-22.787%
2025-05-12	4.3100	4.3100	4.3100	4.3100	+130.481%	10	134	+9.281%
2025-04-22	1.3500	1.8700	1.3500	1.8700	+88.889%	28	124	+151.872%
2025-04-21	1.5800	1.5800	0.9900	0.9900	-43.103%	102	124	+375.758%
2025-04-17	1.7400	1.7400	1.7400	1.7400	-9.845%	1	227	+170.690%
2025-04-16	1.9600	1.9600	1.9000	1.9300	-22.800%	130	227	+144.041%
2025-04-15	2.5000	2.5000	2.5000	2.5000	-5.660%	3	127	+88.400%
2025-04-09	2.6500	2.6500	2.6500	2.6500	+32.500%	1	130	+77.736%
2025-04-08	2.0000	2.0000	2.0000	2.0000	+24.224%	1	129	+135.500%
2025-04-07	1.6100	1.6100	1.6100	1.6100	-59.750%	8	121	+192.547%
2025-03-27	4.0000	4.0000	4.0000	4.0000	+61.943%	5	121	+17.750%
2025-03-26	2.4700	2.4700	2.4700	2.4700	-21.086%	5	121	+90.688%
2025-03-24	3.4000	3.4000	3.1300	3.1300	+56.500%	95	116	+50.479%
2025-03-19	2.0000	2.0000	2.0000	2.0000	-4.762%	1	122	+135.500%
2025-03-18	2.1000	2.1000	2.1000	2.1000	+0.962%	1	122	+124.286%
2025-03-17	2.0800	2.0800	2.0800	2.0800	-22.963%	1	122	+126.442%
2025-03-12	2.7000	2.7000	2.7000	2.7000	+45.946%	3	122	+74.444%
2025-03-10	2.7400	2.7400	1.7200	1.8500	-39.145%	96	125	+154.595%
2025-03-04	3.0400	3.0400	3.0400	3.0400	-32.743%	1	29	+54.934%
2025-03-03	4.5200	4.5200	4.5200	4.5200	+3.908%	3	29	+4.204%
2025-02-28	4.3500	4.3500	4.3500	4.3500	+12.403%	6	26	+8.276%
2025-02-27	3.8700	3.8700	3.8700	3.8700	-14.945%	1	29	+21.705%
2025-02-26	4.5500	4.5500	4.5500	4.5500	-0.655%	1	29	+3.516%
2025-02-25	4.8900	4.8900	4.5400	4.5800	-29.538%	22	29	+2.838%
2025-02-24	6.5000	6.5000	6.5000	6.5000	-2.985%	7	29	-27.538%
2025-02-21	6.9000	6.9000	6.7000	6.7000	-19.277%	6	34	-29.701%
2025-02-19	8.3000	8.3000	8.3000	8.3000	+3.750%	1	36	-43.253%
2025-02-14	8.0000	8.0000	8.0000	8.0000	+8.108%	14	29	-41.125%
2025-02-12	6.8000	7.4000	6.8000	7.4000	-12.941%	7	29	-36.351%
2025-02-07	9.5500	9.5500	8.5000	8.5000	-20.412%	6	27	-44.588%
2025-02-04	10.6800	10.6800	10.6800	10.6800	+1.041%	1	27	-55.899%
2025-02-03	10.5700	10.5700	10.5700	10.5700	-27.103%	1	26	-55.440%
2025-01-22	14.5000	14.5000	14.5000	14.5000	+7.090%	4	26	-67.517%
2025-01-14	13.5400	13.5400	13.5400	13.5400	+17.739%	1	26	-65.214%
2025-01-13	11.5000	11.5000	11.5000	11.5000	-9.875%	1	26	-59.043%
2025-01-10	12.7600	12.7600	12.7600	12.7600	-6.038%	2	27	-63.088%
2025-01-08	13.5800	13.5800	13.5800	13.5800	+17.576%	1	26	-65.317%
2025-01-03	11.5500	11.5500	11.5500	11.5500	+2.667%	2	26	-59.221%
2025-01-02	11.2500	11.2500	11.2500	11.2500	-29.688%	1	25	-58.133%
2024-12-31	16.0000	16.0000	16.0000	16.0000	-6.433%	1	23	-70.563%
2024-12-23	17.1000	17.1000	17.1000	17.1000	-18.571%	2	23	-72.456%
2024-12-20	21.0000	21.0000	21.0000	21.0000	+7.858%	14	21	-77.571%
2024-12-18	19.4700	19.4700	19.4700	19.4700	-19.412%	1	11	-75.809%
2024-12-17	23.6300	24.1600	23.6100	24.1600	+11.029%	7	11	-80.505%
2024-12-16	21.3500	21.7600	21.3500	21.7600	0.000%	4	4	-78.355%

.dark-mode .bsjk6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bsjk6q{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C42TSLL Jan 15 2027 42.00 Call (TSLL270115C00042000)option OPRA

TSLL20270115C42
TSLL Jan 15 2027 42.00 Call (TSLL270115C00042000)
option OPRA