Dark

TSLL20270115C46
TSLL Jan 15 2027 46.00 Call (TSLL270115C00046000)
option OPRA

Inactive

Dec 8, 2025

4.15-2.353%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-08	4.1500	4.1500	4.1500	4.1500	-2.353%	3	1,181	0.000%
2025-12-03	4.3500	4.3500	4.2200	4.2500	+3.659%	13	1,179	-2.353%
2025-11-28	4.1000	4.1000	4.1000	4.1000	+10.811%	10	1,173	+1.220%
2025-11-25	3.7500	3.7500	3.7000	3.7000	+6.017%	9	1,183	+12.162%
2025-11-14	3.4900	3.4900	3.4900	3.4900	-6.933%	4	1,175	+18.911%
2025-11-13	4.2500	4.2500	3.7500	3.7500	-22.680%	2	1,175	+10.667%
2025-11-12	4.8000	4.8500	4.7000	4.8500	-1.020%	4	1,173	-14.433%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-14.783%	3	1,171	-15.306%
2025-11-06	5.8000	5.8000	5.7500	5.7500	-11.538%	2	1,174	-27.826%
2025-11-05	6.1500	6.5000	6.1500	6.5000	+14.035%	21	1,174	-36.154%
2025-11-04	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,155	-27.193%
2025-10-31	5.5000	5.8000	5.5000	5.7500	+3.604%	8	1,155	-27.826%
2025-10-30	5.5500	5.5500	5.5000	5.5500	-9.016%	3	1,147	-25.225%
2025-10-29	6.1000	6.1000	6.1000	6.1000	+9.910%	2	1,148	-31.967%
2025-10-17	5.4500	5.5500	5.4500	5.5500	+2.778%	3	1,148	-25.225%
2025-10-15	5.4000	5.4000	5.4000	5.4000	+3.846%	1,005	1,148	-23.148%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+5.051%	1,074	2,153	-20.192%
2025-10-13	4.9500	4.9500	4.9500	4.9500	+2.062%	1	3,010	-16.162%
2025-10-10	4.8500	4.8500	4.8500	4.8500	-27.068%	1	3,010	-14.433%
2025-10-06	6.0900	6.6500	6.0900	6.6500	+23.148%	798	3,011	-37.594%
2025-10-03	6.3500	6.3500	5.2000	5.4000	-13.600%	7	3,732	-23.148%
2025-10-02	7.2000	7.2000	6.2500	6.2500	-12.587%	4	3,734	-33.600%
2025-10-01	6.9500	7.1500	6.9500	7.1500	+13.492%	11	3,735	-41.958%
2025-09-29	6.3000	6.3000	6.3000	6.3000	+2.439%	265	3,725	-34.127%
2025-09-24	6.1500	6.1500	6.1500	6.1500	+2.500%	1	3,990	-32.520%
2025-09-23	6.0000	6.0000	6.0000	6.0000	-9.910%	1	3,989	-30.833%
2025-09-22	6.6600	6.6600	6.6600	6.6600	+14.237%	2	3,989	-37.688%
2025-09-18	6.0000	6.1000	5.8300	5.8300	+3.186%	3	3,989	-28.816%
2025-09-17	5.3000	5.6500	5.3000	5.6500	+5.214%	4	3,989	-26.549%
2025-09-16	5.3700	5.3700	5.3700	5.3700	-4.107%	1	3,989	-22.719%
2025-09-15	5.2000	5.9000	4.9300	5.6000	+24.444%	23	3,989	-25.893%
2025-09-12	3.7500	5.1000	3.7500	4.5000	+34.328%	1,341	4,000	-7.778%
2025-09-11	2.9500	3.3500	2.9500	3.3500	+11.667%	21	2,672	+23.881%
2025-09-10	2.9400	3.1500	2.9400	3.0000	+4.530%	4	2,667	+38.333%
2025-09-09	2.9800	3.0500	2.8500	2.8700	+0.702%	1,335	2,667	+44.599%
2025-09-08	2.8500	3.1500	2.8100	2.8500	+36.364%	1,329	1,427	+45.614%
2025-08-01	2.0900	2.0900	2.0900	2.0900	-7.522%	14	178	+98.565%
2025-07-31	2.2600	2.2600	2.2600	2.2600	-17.818%	4	178	+83.628%
2025-07-28	2.5500	2.7500	2.5500	2.7500	+37.500%	2	178	+50.909%
2025-07-24	1.8500	2.0000	1.8500	2.0000	-40.299%	2	178	+107.500%
2025-07-22	3.2000	3.3500	3.1000	3.3500	+4.688%	4	177	+23.881%
2025-07-21	2.9000	3.2000	2.9000	3.2000	+3.226%	2	177	+29.688%
2025-07-18	2.4500	3.1000	2.4500	3.1000	+3.333%	5	176	+33.871%
2025-07-16	3.0000	3.0000	3.0000	3.0000	+12.360%	1	173	+38.333%
2025-07-15	2.6700	2.6700	2.6700	2.6700	+11.250%	1	172	+55.431%
2025-07-07	2.3700	2.4000	2.3600	2.4000	-45.455%	15	172	+72.917%
2025-06-20	4.4000	4.4000	4.2300	4.4000	+41.479%	1,600	171	-5.682%
2025-06-18	3.1100	3.1100	3.1100	3.1100	-28.506%	1	816	+33.441%
2025-06-16	4.2800	4.3500	4.2800	4.3500	+3.571%	112	816	-4.598%
2025-06-13	3.6500	4.2000	3.6500	4.2000	-2.326%	6	923	-1.190%
2025-06-12	4.2000	4.3000	4.2000	4.3000	+2.381%	2	920	-3.488%
2025-06-11	4.3500	4.5000	4.0000	4.2000	+10.526%	5	918	-1.190%
2025-06-10	3.8000	3.8000	3.8000	3.8000	+32.404%	1	913	+9.211%
2025-06-09	2.7600	2.8800	2.7600	2.8700	-5.902%	3	912	+44.599%
2025-06-06	3.0500	3.0500	3.0500	3.0500	+24.490%	22	910	+36.066%
2025-06-05	2.4500	2.4500	2.4500	2.4500	-46.272%	11	910	+69.388%
2025-06-04	4.5000	4.5600	4.5000	4.5600	-26.452%	2	909	-8.991%
2025-05-27	5.8000	6.2600	5.8000	6.2000	+6.897%	4	909	-33.065%
2025-05-20	5.8000	5.8000	5.8000	5.8000	+13.725%	1	907	-28.448%
2025-05-19	5.1000	5.1000	5.1000	5.1000	-10.526%	1	906	-18.627%
2025-05-16	5.6000	5.7000	5.6000	5.7000	+3.636%	6	905	-27.193%
2025-05-15	5.3000	5.5000	5.3000	5.5000	-5.172%	2	902	-24.545%
2025-05-14	5.2000	5.8000	5.0000	5.8000	+16.000%	7	900	-28.448%
2025-05-13	4.2500	5.0000	4.2300	5.0000	+21.951%	14	893	-17.000%
2025-05-12	4.1000	4.1000	4.1000	4.1000	+10.811%	1	884	+1.220%
2025-05-09	2.9000	3.7000	2.9000	3.7000	+24.161%	26	883	+12.162%
2025-05-08	2.7500	2.9800	2.7500	2.9800	+14.615%	5	870	+39.262%
2025-05-07	2.6000	2.6000	2.6000	2.6000	+4.000%	1	865	+59.615%
2025-05-06	2.5000	2.5000	2.5000	2.5000	-10.072%	4	864	+66.000%
2025-05-05	2.7800	2.7800	2.7800	2.7800	-10.323%	1	860	+49.281%
2025-05-02	3.1000	3.1000	3.1000	3.1000	+7.639%	2	859	+33.871%
2025-05-01	2.4600	3.0000	2.4600	2.8800	+20.000%	6	858	+44.097%
2025-04-30	2.2000	2.4000	2.2000	2.4000	-19.463%	2	852	+72.917%
2025-04-29	2.7500	2.9800	2.7500	2.9800	+4.561%	4	850	+39.262%
2025-04-28	2.6000	2.8500	2.6000	2.8500	+9.615%	2	846	+45.614%
2025-04-25	2.3900	2.8000	2.3900	2.6000	+30.000%	6	844	+59.615%
2025-04-24	2.0000	2.0000	2.0000	2.0000	-4.762%	1	841	+107.500%
2025-04-23	1.6800	2.1000	1.6800	2.1000	+31.250%	4	840	+97.619%
2025-04-22	1.4500	1.6000	1.4500	1.6000	+25.000%	2	836	+159.375%
2025-04-21	1.2500	1.2800	1.2500	1.2800	-28.090%	2	834	+224.219%
2025-04-17	1.7800	1.7800	1.7800	1.7800	-7.292%	1	833	+133.146%
2025-04-16	1.6900	1.9200	1.6900	1.9200	-4.000%	2	833	+116.146%
2025-04-14	2.0000	2.0000	2.0000	2.0000	-9.091%	1	831	+107.500%
2025-04-11	2.2000	2.2000	2.2000	2.2000	+19.565%	2	830	+88.636%
2025-04-10	2.2800	2.3000	1.8400	1.8400	-20.690%	4	829	+125.543%
2025-04-09	1.5900	2.3200	1.5900	2.3200	-7.200%	11	825	+78.879%
2025-04-07	1.6000	2.5000	1.6000	2.5000	-4.943%	7	814	+66.000%
2025-04-04	2.6300	2.6300	2.6300	2.6300	-12.333%	20	807	+57.795%
2025-04-03	3.0000	3.0000	3.0000	3.0000	-16.667%	1	817	+38.333%
2025-04-02	3.1900	3.6000	3.1900	3.6000	+20.805%	5	816	+15.278%
2025-04-01	2.8300	3.2200	2.4600	2.9800	-10.511%	63	811	+39.262%
2025-03-28	3.3300	3.3300	3.3300	3.3300	+2.462%	2	748	+24.625%
2025-03-27	3.1700	3.8000	3.0400	3.2500	+7.261%	26	747	+27.692%
2025-03-26	2.7300	3.2600	2.7300	3.0300	-3.195%	9	721	+36.964%
2025-03-25	3.4700	3.8500	2.5400	3.1300	+4.682%	401	712	+32.588%
2025-03-24	2.6900	3.1500	2.6900	2.9900	+30.000%	101	316	+38.796%
2025-03-21	2.0900	2.5200	2.0800	2.3000	-24.837%	180	217	+80.435%
2025-03-20	3.0600	3.0600	3.0600	3.0600	+53.000%	5	128	+35.621%
2025-03-19	1.9400	2.1800	1.9400	2.0000	+5.820%	120	123	+107.500%
2025-03-10	1.8900	1.8900	1.8900	1.8900	-39.032%	1	4	+119.577%
2025-03-04	3.1000	3.1000	3.1000	3.1000	-13.889%	1	3	+33.871%
2025-03-03	3.6000	3.6000	3.6000	3.6000	-54.545%	1	3	+15.278%
2025-02-18	7.9200	7.9200	7.9200	7.9200	+12.660%	1	3	-47.601%
2025-02-12	7.0300	7.0300	7.0300	7.0300	-19.195%	1	3	-40.967%
2025-02-07	8.7000	8.7000	8.7000	8.7000	-3.761%	2	2	-52.299%
2025-02-06	9.2900	9.2900	9.0400	9.0400	-9.690%	2	3	-54.093%
2025-02-05	10.0100	10.0100	10.0100	10.0100	-0.989%	1	3	-58.541%
2025-02-03	10.1100	10.1100	10.1100	10.1100	-0.688%	1	2	-58.952%
2025-01-29	10.1800	10.1800	10.1800	10.1800	-10.545%	1	1	-59.234%
2025-01-28	11.3800	11.3800	11.3800	11.3800	-28.202%	1	2	-63.533%
2024-12-30	15.8500	15.8500	15.8500	15.8500	-6.765%	1	1	-73.817%
2024-12-18	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-75.588%

.dark-mode .vcYJJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcYJJm{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C46TSLL Jan 15 2027 46.00 Call (TSLL270115C00046000)option OPRA

TSLL20270115C46
TSLL Jan 15 2027 46.00 Call (TSLL270115C00046000)
option OPRA