Dark

TSLL20270115C45
TSLL Jan 15 2027 45.00 Call (TSLL270115C00045000)
option OPRA

Inactive

Dec 3, 2025

4.35+7.407%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-03	4.3500	4.3500	4.3500	4.3500	+7.407%	5	860	0.000%
2025-11-25	4.0000	4.0500	4.0000	4.0500	+10.054%	2	855	+7.407%
2025-11-21	3.6000	3.6800	3.4000	3.6800	-3.158%	8	855	+18.207%
2025-11-20	4.0000	4.0000	3.8000	3.8000	+8.571%	2	862	+14.474%
2025-11-19	3.5000	3.5000	3.5000	3.5000	-0.285%	4	862	+24.286%
2025-11-17	3.5100	3.5100	3.5100	3.5100	-1.127%	4	866	+23.932%
2025-11-14	3.6500	3.6500	3.4700	3.5500	-5.333%	121	866	+22.535%
2025-11-13	3.8400	3.8500	3.5000	3.7500	-20.213%	30	985	+16.000%
2025-11-12	4.7000	4.7000	4.7000	4.7000	-14.855%	5	995	-7.447%
2025-11-06	6.7000	6.7000	5.5200	5.5200	-8.000%	12	995	-21.196%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-11.504%	1	994	-27.500%
2025-11-03	6.6500	6.8900	6.6500	6.7800	+13.000%	13	994	-35.841%
2025-10-31	5.9000	6.0000	5.9000	6.0000	+9.091%	3	994	-27.500%
2025-10-30	5.6000	5.6000	5.5000	5.5000	-8.333%	2	993	-20.909%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-4.762%	7	992	-27.500%
2025-10-28	6.3000	6.3000	6.3000	6.3000	+3.110%	3	992	-30.952%
2025-10-27	6.1000	6.2500	6.1000	6.1100	+22.200%	25	1,000	-28.805%
2025-10-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,000	-13.000%
2025-10-23	4.4500	5.0000	4.4500	5.0000	-4.762%	6	1,001	-13.000%
2025-10-22	5.3200	5.3200	5.0000	5.2500	-7.733%	108	996	-17.143%
2025-10-21	5.6900	5.6900	5.6900	5.6900	+13.800%	10	984	-23.550%
2025-10-17	5.0000	5.0000	5.0000	5.0000	-4.580%	3	994	-13.000%
2025-10-15	5.2400	5.2400	5.2400	5.2400	-0.190%	1	994	-16.985%
2025-10-14	5.2500	5.2500	5.2500	5.2500	+5.210%	10	995	-17.143%
2025-10-10	5.5000	5.5000	4.9900	4.9900	-10.893%	19	985	-12.826%
2025-10-09	5.5000	5.6000	5.5000	5.6000	-3.448%	13	985	-22.321%
2025-10-08	5.6000	5.8000	5.6000	5.8000	-0.855%	19	984	-25.000%
2025-10-07	6.0000	6.3500	5.7000	5.8500	-11.631%	7	982	-25.641%
2025-10-06	6.1700	6.6200	6.1100	6.6200	+17.168%	59	982	-34.290%
2025-10-03	6.0000	6.0000	5.5400	5.6500	-8.871%	57	974	-23.009%
2025-10-02	7.2300	7.2300	6.1900	6.2000	-8.419%	22	958	-29.839%
2025-10-01	6.7700	6.7700	6.7700	6.7700	+0.744%	198	963	-35.746%
2025-09-29	6.8000	6.8000	6.4000	6.7200	+8.213%	92	765	-35.268%
2025-09-26	5.6500	6.2100	5.6500	6.2100	+5.254%	6	781	-29.952%
2025-09-25	5.9000	5.9000	5.9000	5.9000	-7.087%	6	783	-26.271%
2025-09-24	6.3500	6.3500	6.3500	6.3500	+0.794%	1	783	-31.496%
2025-09-22	6.0500	6.7000	6.0500	6.3000	+6.961%	272	782	-30.952%
2025-09-19	5.8500	5.8900	5.8000	5.8900	-1.008%	40	1,001	-26.146%
2025-09-18	6.0500	6.0500	5.7700	5.9500	-0.335%	12	998	-26.891%
2025-09-17	5.9700	5.9700	5.9700	5.9700	+3.826%	2	1,000	-27.136%
2025-09-16	5.7400	5.8500	5.7400	5.7500	+13.189%	231	1,000	-24.348%
2025-09-15	5.8500	6.0000	5.0800	5.0800	+10.435%	213	1,190	-14.370%
2025-09-12	3.9000	4.7000	3.9000	4.6000	+39.818%	188	1,021	-5.435%
2025-09-11	3.1600	3.3600	3.1600	3.2900	+5.112%	60	850	+32.219%
2025-09-10	3.1300	3.1300	3.1300	3.1300	+4.333%	1	796	+38.978%
2025-09-05	2.9700	3.0000	2.9700	3.0000	+20.000%	3	795	+45.000%
2025-09-04	2.5000	2.5000	2.5000	2.5000	0.000%	342	794	+74.000%
2025-09-03	2.5000	2.5000	2.5000	2.5000	-4.943%	5	456	+74.000%
2025-08-29	2.6400	2.6400	2.6300	2.6300	-10.239%	76	451	+65.399%
2025-08-28	2.9300	2.9300	2.9300	2.9300	+22.083%	2	451	+48.464%
2025-08-21	2.4400	2.4400	2.4000	2.4000	-14.286%	10	453	+81.250%
2025-08-14	2.8000	2.8000	2.8000	2.8000	-9.677%	10	446	+55.357%
2025-08-12	3.1000	3.1000	3.1000	3.1000	+1.639%	5	446	+40.323%
2025-08-11	3.0000	3.0500	3.0000	3.0500	+27.083%	8	441	+42.623%
2025-08-07	2.3900	2.4000	2.3900	2.4000	+2.128%	2	434	+81.250%
2025-08-06	2.2400	2.4500	2.2400	2.3500	+11.905%	6	435	+85.106%
2025-08-05	2.1000	2.1000	2.1000	2.1000	+2.941%	1	439	+107.143%
2025-08-01	2.0400	2.0400	2.0400	2.0400	-8.929%	1	439	+113.235%
2025-07-31	2.4000	2.4000	2.2400	2.2400	-5.882%	8	439	+94.196%
2025-07-30	2.3000	2.3800	2.3000	2.3800	-4.800%	13	442	+82.773%
2025-07-29	2.5000	2.5000	2.5000	2.5000	-13.793%	8	449	+74.000%
2025-07-28	2.5700	2.9000	2.4000	2.9000	+16.000%	51	457	+50.000%
2025-07-25	2.5000	2.5000	2.5000	2.5000	+26.904%	1	430	+74.000%
2025-07-24	2.3600	2.3600	1.9700	1.9700	-37.460%	45	429	+120.812%
2025-07-22	3.1800	3.2200	3.1500	3.1500	-1.563%	53	425	+38.095%
2025-07-21	3.0500	3.2000	3.0500	3.2000	+3.226%	2	382	+35.938%
2025-07-18	3.1000	3.1000	3.1000	3.1000	+9.541%	4	382	+40.323%
2025-07-17	2.9500	2.9500	2.8300	2.8300	-4.068%	3	378	+53.710%
2025-07-16	2.9500	2.9500	2.9500	2.9500	+6.884%	3	375	+47.458%
2025-07-14	2.7100	2.7600	2.7100	2.7600	+12.195%	9	373	+57.609%
2025-07-11	2.4600	2.4600	2.4600	2.4600	+14.953%	2	378	+76.829%
2025-07-09	2.1300	2.1400	2.1300	2.1400	-6.957%	85	378	+103.271%
2025-07-08	2.3000	2.3000	2.3000	2.3000	-0.862%	5	293	+89.130%
2025-07-07	2.5000	2.5000	2.3200	2.3200	-21.886%	2	293	+87.500%
2025-07-02	2.9700	2.9700	2.9700	2.9700	-22.857%	10	292	+46.465%
2025-06-26	3.8500	3.8500	3.8500	3.8500	0.000%	1	302	+12.987%
2025-06-25	3.8500	3.8500	3.8500	3.8500	-25.532%	1	302	+12.987%
2025-06-23	5.1700	5.1700	5.1700	5.1700	+20.233%	7	301	-15.861%
2025-06-13	4.3000	4.3000	4.3000	4.3000	0.000%	2	301	+1.163%
2025-06-12	3.2800	4.3000	3.2800	4.3000	-4.444%	3	300	+1.163%
2025-06-11	4.5000	4.5000	4.5000	4.5000	+8.434%	1	302	-3.333%
2025-06-10	3.6300	4.1500	3.6300	4.1500	+29.688%	17	302	+4.819%
2025-06-06	3.2000	3.2000	3.2000	3.2000	+18.081%	14	298	+35.938%
2025-06-05	3.8800	4.0500	2.7100	2.7100	-42.947%	11	296	+60.517%
2025-06-04	4.8200	4.8200	4.6500	4.7500	-9.524%	8	290	-8.421%
2025-06-03	5.6000	5.6000	5.2500	5.2500	-12.500%	302	285	-17.143%
2025-05-30	6.0000	6.0000	6.0000	6.0000	-4.306%	20	144	-27.500%
2025-05-27	5.4800	6.2700	5.4800	6.2700	+17.196%	40	154	-30.622%
2025-05-23	5.0000	5.3500	5.0000	5.3500	+0.943%	50	158	-18.692%
2025-05-22	5.3000	5.3000	5.3000	5.3000	-2.394%	1	158	-17.925%
2025-05-15	5.2800	5.4300	5.1500	5.4300	-5.401%	13	157	-19.890%
2025-05-14	5.3700	5.7400	5.0200	5.7400	+14.571%	25	151	-24.216%
2025-05-13	4.3800	5.0100	4.1000	5.0100	+94.942%	23	128	-13.174%
2025-05-05	2.5700	2.5700	2.5700	2.5700	-32.368%	10	116	+69.261%
2025-05-01	3.8000	3.8000	3.8000	3.8000	+31.034%	1	106	+14.474%
2025-04-29	2.9000	2.9000	2.9000	2.9000	+2.473%	1	107	+50.000%
2025-04-25	2.8300	2.8300	2.8300	2.8300	+48.947%	2	106	+53.710%
2025-04-23	1.9100	1.9100	1.9000	1.9000	+11.765%	3	105	+128.947%
2025-04-22	2.1000	2.1000	1.7000	1.7000	+19.718%	3	102	+155.882%
2025-04-21	1.4200	1.4200	1.4200	1.4200	-27.179%	1	103	+206.338%
2025-04-16	1.9500	1.9500	1.9500	1.9500	-11.765%	1	102	+123.077%
2025-04-15	2.1200	2.2100	2.1200	2.2100	+5.238%	4	103	+96.833%
2025-04-11	2.1000	2.1000	2.1000	2.1000	+15.385%	2	99	+107.143%
2025-04-07	3.8300	3.8300	1.8200	1.8200	-27.490%	21	99	+139.011%
2025-04-04	2.2000	3.0800	1.5600	2.5100	+5.462%	24	97	+73.307%
2025-04-03	3.4700	3.4700	2.3800	2.3800	-22.977%	9	90	+82.773%
2025-04-02	3.4500	3.4500	3.0900	3.0900	+1.645%	9	88	+40.777%
2025-04-01	3.0400	3.0400	3.0400	3.0400	-5.590%	1	79	+43.092%
2025-03-24	3.2200	3.2200	3.2200	3.2200	+56.311%	1	79	+35.093%
2025-03-20	2.0600	2.0600	2.0600	2.0600	-10.435%	1	79	+111.165%
2025-03-18	2.4800	2.4800	2.0100	2.3000	+12.195%	4	79	+89.130%
2025-03-17	2.0500	2.0500	2.0500	2.0500	-12.393%	1	76	+112.195%
2025-03-14	2.9200	2.9200	2.3400	2.3400	-10.000%	8	75	+85.897%
2025-03-12	2.7600	2.7600	2.6000	2.6000	+25.604%	52	75	+67.308%
2025-03-11	2.0700	2.0700	2.0700	2.0700	+7.254%	1	120	+110.145%
2025-03-10	2.2600	2.2700	1.8200	1.9300	-31.317%	97	121	+125.389%
2025-03-07	3.0000	3.0000	2.8100	2.8100	-18.551%	4	77	+54.804%
2025-03-05	3.3000	3.4500	3.3000	3.4500	-2.817%	2	77	+26.087%
2025-03-04	3.0100	3.5500	3.0100	3.5500	-15.476%	2	76	+22.535%
2025-03-03	4.2000	4.2000	4.2000	4.2000	+1.205%	1	76	+3.571%
2025-02-28	4.0500	4.1500	4.0500	4.1500	-5.682%	8	76	+4.819%
2025-02-25	5.3500	5.3500	4.4000	4.4000	-29.600%	8	82	-1.136%
2025-02-24	5.9500	6.2500	5.8500	6.2500	-3.846%	4	82	-30.400%
2025-02-21	6.7500	6.7500	6.5000	6.5000	-16.667%	14	83	-33.077%
2025-02-18	7.8000	7.8000	7.8000	7.8000	+34.021%	1	83	-44.231%
2025-02-11	7.3000	7.3000	5.8200	5.8200	-29.369%	5	83	-25.258%
2025-02-10	8.2400	8.2400	8.2400	8.2400	-10.435%	1	85	-47.209%
2025-02-06	8.8200	9.2000	8.6700	9.2000	-9.181%	4	85	-52.717%
2025-02-05	10.2500	10.2500	10.1300	10.1300	-5.327%	2	83	-57.058%
2025-02-04	10.7000	10.7000	10.7000	10.7000	+2.885%	1	84	-59.346%
2025-02-03	11.7500	11.7500	10.0100	10.4000	-22.963%	46	84	-58.173%
2025-01-31	13.5000	13.5000	13.5000	13.5000	+12.500%	4	120	-67.778%
2025-01-30	11.5000	12.2000	11.5000	12.0000	+13.101%	4	118	-63.750%
2025-01-29	10.6100	10.6100	10.6100	10.6100	-7.739%	1	114	-59.001%
2025-01-28	11.3000	11.5100	11.3000	11.5000	+3.139%	4	114	-62.174%
2025-01-27	11.4500	11.4500	11.1500	11.1500	-28.663%	41	116	-60.987%
2025-01-17	15.4300	15.6300	15.4300	15.6300	+15.778%	8	76	-72.169%
2025-01-16	13.5000	13.5000	13.5000	13.5000	-12.109%	1	76	-67.778%
2025-01-15	15.3600	15.3600	15.3600	15.3600	+28.000%	2	75	-71.680%
2025-01-13	12.0000	12.0000	12.0000	12.0000	+3.004%	1	75	-63.750%
2025-01-10	11.6500	11.6500	11.6500	11.6500	-2.510%	8	74	-62.661%
2025-01-08	11.9500	11.9500	11.9500	11.9500	-1.321%	4	70	-63.598%
2025-01-07	13.8000	13.8000	12.1100	12.1100	-9.627%	11	70	-64.079%
2025-01-06	13.4000	13.4000	13.4000	13.4000	+8.065%	1	60	-67.537%
2025-01-03	12.6500	12.6500	12.4000	12.4000	+19.807%	8	60	-64.919%
2025-01-02	11.5000	11.5000	10.3500	10.3500	-27.368%	11	61	-57.971%
2024-12-31	15.2000	15.2000	14.2100	14.2500	-10.938%	141	27	-69.474%
2024-12-30	16.0000	16.0000	16.0000	16.0000	-6.977%	21	27	-72.813%
2024-12-27	17.5000	17.5000	17.2000	17.2000	-0.750%	4	48	-74.709%
2024-12-23	17.3300	17.3300	17.3300	17.3300	+0.173%	10	47	-74.899%
2024-12-18	22.8700	22.8800	17.3000	17.3000	-26.383%	5	57	-74.855%
2024-12-17	22.2700	23.9000	22.2700	23.5000	+12.172%	10	55	-81.489%
2024-12-16	19.3000	21.5100	19.3000	20.9500	0.000%	50	48	-79.236%

.dark-mode .H8gvPz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8gvPz{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C45TSLL Jan 15 2027 45.00 Call (TSLL270115C00045000)option OPRA

TSLL20270115C45
TSLL Jan 15 2027 45.00 Call (TSLL270115C00045000)
option OPRA