Dark

TSLL20270115C5
TSLL Jan 15 2027 5.00 Call (TSLL270115C00005000)
option OPRA

EOD

Sep 29, 2026

4.06-5.581%(-0.24)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1000	4.2000	4.0000	4.0600	-5.581%	109	15,131	0.000%
2026-09-28	4.8000	4.8000	4.3000	4.3000	-16.505%	1,453	15,080	-5.581%
2026-09-25	5.1000	5.2500	4.8600	5.1500	-5.157%	69	13,837	-21.165%
2026-09-24	5.4000	5.6000	5.3500	5.4300	-0.367%	55	13,846	-25.230%
2026-09-23	5.7000	5.7500	5.4000	5.4500	+3.220%	73	13,844	-25.505%
2026-09-22	5.2500	5.4500	5.2500	5.2800	+1.538%	67	13,883	-23.106%
2026-09-21	5.1000	5.3500	5.1000	5.2000	+11.828%	177	13,907	-21.923%
2026-09-18	4.9500	4.9500	4.5500	4.6500	-1.064%	92	13,893	-12.688%
2026-09-17	4.9000	5.1600	4.7000	4.7000	+6.576%	50	13,825	-13.617%
2026-09-16	4.6000	4.7100	4.3000	4.4100	+0.227%	306	13,814	-7.937%
2026-09-15	4.4500	4.5500	4.4000	4.4000	-1.124%	28	13,544	-7.727%
2026-09-14	4.5200	4.6500	4.4500	4.4500	-8.247%	23	13,540	-8.764%
2026-09-11	4.7500	4.8500	4.7500	4.8500	+2.321%	11	13,535	-16.289%
2026-09-10	4.6000	5.1000	4.6000	4.7400	-3.265%	40	13,524	-14.346%
2026-09-09	5.2000	5.2000	4.9000	4.9000	-1.010%	16	13,511	-17.143%
2026-09-08	4.5500	5.0000	4.5000	4.9500	+15.116%	185	13,503	-17.980%
2026-09-04	4.6500	4.9500	4.0500	4.3000	-24.561%	208	13,323	-5.581%
2026-09-03	4.9000	5.8300	4.9000	5.7000	+31.034%	625	13,323	-28.772%
2026-09-02	4.3500	4.3500	4.3500	4.3500	-1.584%	1	13,331	-6.667%
2026-09-01	4.5500	4.7000	4.3800	4.4200	-13.333%	193	13,330	-8.145%
2026-08-31	4.7000	5.1000	4.6500	5.1000	+24.390%	1,050	13,288	-20.392%
2026-08-28	4.5500	4.5500	4.0500	4.1000	-8.889%	37	13,332	-0.976%
2026-08-27	4.2000	4.5000	4.2000	4.5000	+11.111%	133	13,298	-9.778%
2026-08-26	4.2000	4.2000	3.9600	4.0500	-5.814%	150	13,305	+0.247%
2026-08-25	4.3200	4.6500	4.2500	4.3000	+2.381%	641	13,262	-5.581%
2026-08-24	4.4800	4.7500	4.2000	4.2000	-16.000%	674	13,066	-3.333%
2026-08-21	4.2400	5.0500	4.2400	5.0000	+24.378%	132	13,032	-18.800%
2026-08-20	4.2000	4.2000	3.8300	4.0200	-8.636%	75	13,035	+0.995%
2026-08-19	3.8000	4.4000	3.6900	4.4000	+18.919%	235	13,009	-7.727%
2026-08-18	3.7500	3.8500	3.7000	3.7000	-1.333%	38	12,883	+9.730%
2026-08-17	3.8700	4.1000	3.7500	3.7500	-6.250%	86	12,733	+8.267%
2026-08-14	4.0000	4.4000	3.7500	4.0000	+1.266%	631	12,667	+1.500%
2026-08-13	3.4000	3.9500	3.4000	3.9500	+16.176%	140	12,358	+2.785%
2026-08-12	3.7000	3.7000	3.2000	3.4000	-5.292%	271	12,343	+19.412%
2026-08-11	3.6500	3.7500	3.5500	3.5900	+1.127%	58	12,252	+13.092%
2026-08-10	3.4000	3.6000	3.4000	3.5500	+1.429%	383	12,254	+14.366%
2026-08-07	3.4000	3.6500	3.3000	3.5000	+11.111%	4,487	11,957	+16.000%
2026-08-06	3.1000	3.3000	2.9100	3.1500	0.000%	746	8,442	+28.889%
2026-08-05	3.2000	3.4600	3.1500	3.1500	-7.353%	202	8,101	+28.889%
2026-08-04	3.4000	3.5700	3.2500	3.4000	+3.343%	1,070	7,982	+19.412%
2026-08-03	2.8600	3.3500	2.8200	3.2900	+14.236%	515	8,788	+23.404%
2026-07-31	2.9000	3.0000	2.5300	2.8800	+3.597%	327	8,666	+40.972%
2026-07-30	2.5400	2.8100	2.5400	2.7800	+14.876%	1,285	8,591	+46.043%
2026-07-29	2.7500	2.8900	2.3600	2.4200	-11.355%	1,025	8,647	+67.769%
2026-07-28	2.7000	2.9000	2.5000	2.7300	-1.444%	2,284	7,968	+48.718%
2026-07-27	3.0500	3.1500	2.6500	2.7700	-7.667%	1,096	7,744	+46.570%
2026-07-24	3.3500	3.3500	2.7500	3.0000	-8.815%	2,089	7,050	+35.333%
2026-07-23	4.4000	4.7500	3.1000	3.2900	-46.935%	1,472	6,456	+23.404%
2026-07-22	6.4000	6.4100	6.2000	6.2000	-2.208%	840	5,922	-34.516%
2026-07-21	6.2700	6.6500	6.2700	6.3400	+6.555%	734	5,826	-35.962%
2026-07-20	6.6500	7.0000	5.9500	5.9500	-11.194%	536	5,657	-31.765%
2026-07-17	6.7000	6.8500	6.4500	6.7000	-6.555%	92	5,424	-39.403%
2026-07-16	7.1000	7.4000	6.9000	7.1700	-7.124%	89	5,392	-43.375%
2026-07-15	7.8000	7.8000	7.2900	7.7200	+2.252%	203	5,372	-47.409%
2026-07-14	7.7500	7.7500	7.4500	7.5500	+4.138%	17	5,341	-46.225%
2026-07-13	7.5400	7.5500	7.2500	7.2500	-11.693%	37	5,348	-44.000%
2026-07-10	8.3000	8.6000	8.2100	8.2100	+1.358%	41	5,345	-50.548%
2026-07-09	7.5300	8.2500	7.4800	8.1000	+7.285%	91	5,362	-49.877%
2026-07-08	7.6900	7.7000	7.3000	7.5500	-6.211%	147	5,369	-46.225%
2026-07-07	8.9000	8.9000	7.9500	8.0500	-9.854%	492	5,311	-49.565%
2026-07-06	7.8500	9.0000	7.6000	8.9300	+18.750%	289	5,303	-54.535%
2026-07-02	9.0000	9.0000	7.3000	7.5200	-22.314%	266	5,386	-46.011%
2026-07-01	9.7500	10.0400	9.5000	9.6800	+3.529%	406	5,386	-58.058%
2026-06-30	8.4000	9.6000	8.4000	9.3500	+7.471%	423	5,373	-56.578%
2026-06-29	7.4000	8.7000	7.4000	8.7000	+24.286%	582	5,452	-53.333%
2026-06-26	6.4000	7.3500	6.4000	7.0000	+6.870%	742	5,213	-42.000%
2026-06-25	6.6500	6.8500	6.5000	6.5500	-3.676%	80	5,020	-38.015%
2026-06-24	7.0500	7.0500	6.5000	6.8000	-2.857%	162	5,027	-40.294%
2026-06-23	7.7500	7.7500	6.9000	7.0000	-18.510%	218	4,959	-42.000%
2026-06-22	8.0500	8.8500	8.0500	8.5900	+4.756%	378	4,873	-52.736%
2026-06-18	7.8500	8.3000	7.4000	8.2000	+2.886%	281	4,797	-50.488%
2026-06-17	8.1500	8.5100	7.9500	7.9700	-6.674%	63	4,797	-49.059%
2026-06-16	8.5000	9.1500	8.5000	8.5400	-4.153%	21	4,797	-52.459%
2026-06-15	9.2500	9.2500	8.8000	8.9100	+2.414%	77	4,810	-54.433%
2026-06-12	8.5000	8.7000	7.6500	8.7000	+5.455%	98	4,810	-53.333%
2026-06-11	7.2500	8.2800	7.2500	8.2500	+12.551%	497	4,810	-50.788%
2026-06-10	8.0000	8.1000	7.2000	7.3300	-8.944%	291	4,594	-44.611%
2026-06-09	10.0000	10.0000	7.4500	8.0500	-10.056%	64	4,488	-49.565%
2026-06-08	8.3000	9.1500	8.3000	8.9500	+13.005%	41	4,456	-54.637%
2026-06-05	9.0700	9.0700	7.7500	7.9200	-19.430%	343	4,450	-48.737%
2026-06-04	10.0800	10.0800	9.7400	9.8300	-1.700%	40	4,497	-58.698%
2026-06-03	10.3200	10.7000	9.7900	10.0000	+0.503%	121	4,512	-59.400%
2026-06-02	9.4500	10.0600	9.4500	9.9500	+1.634%	105	4,440	-59.196%
2026-06-01	10.5000	10.5000	9.7000	9.7900	-12.433%	91	4,411	-58.529%
2026-05-29	11.1000	11.2000	10.6000	11.1800	-3.621%	29	4,383	-63.685%
2026-05-28	11.3200	11.6000	11.2500	11.6000	+2.473%	58	4,378	-65.000%
2026-05-27	11.5500	11.6000	11.1500	11.3200	+3.853%	96	4,397	-64.134%
2026-05-26	10.7500	10.9000	10.7500	10.9000	+4.808%	22	4,396	-62.752%
2026-05-22	10.2500	10.5500	10.1000	10.4000	+5.691%	75	4,414	-60.962%
2026-05-21	10.2000	10.2500	9.5000	9.8400	+1.443%	116	4,431	-58.740%
2026-05-20	9.0000	9.7000	9.0000	9.7000	+8.380%	38	4,431	-58.144%
2026-05-19	8.9000	9.0500	8.4000	8.9500	-3.763%	243	4,427	-54.637%
2026-05-18	9.8500	9.9000	9.1500	9.3000	-9.091%	163	4,427	-56.344%
2026-05-15	10.7500	10.7500	10.0800	10.2300	-13.671%	283	4,427	-60.313%
2026-05-14	11.9500	12.3500	11.7000	11.8500	-2.147%	164	4,268	-65.738%
2026-05-13	11.1000	12.5500	11.1000	12.1100	+10.091%	92	4,258	-66.474%
2026-05-12	11.7000	11.7000	10.2900	11.0000	-8.333%	154	4,258	-63.091%
2026-05-11	9.8500	12.1000	9.8500	12.0000	+12.150%	280	4,258	-66.167%
2026-05-08	10.0000	10.9000	10.0000	10.7000	+15.676%	294	4,405	-62.056%
2026-05-07	9.1500	9.8500	9.0500	9.2500	+5.114%	99	4,670	-56.108%
2026-05-06	8.1000	8.9500	7.9000	8.8000	+7.317%	193	4,697	-53.864%
2026-05-05	8.7000	8.9000	8.2000	8.2000	-1.796%	66	4,806	-50.488%
2026-05-04	8.2500	8.5000	7.8000	8.3500	-1.183%	117	4,804	-51.377%
2026-05-01	7.8500	8.6500	7.7000	8.4500	+9.740%	157	4,938	-51.953%
2026-04-30	7.1500	7.9500	6.9500	7.7000	+6.944%	373	4,938	-47.273%
2026-04-29	7.2500	7.4000	7.0500	7.2000	-2.703%	294	4,857	-43.611%
2026-04-28	7.4500	7.7500	7.3000	7.4000	-2.632%	123	4,630	-45.135%
2026-04-27	7.1000	7.6500	6.7000	7.6000	+1.333%	409	4,606	-46.579%
2026-04-24	7.3000	7.7500	7.0500	7.5000	+2.041%	240	4,566	-45.867%
2026-04-23	8.0000	8.0500	7.0000	7.3500	-10.475%	1,144	4,628	-44.762%
2026-04-22	8.1500	8.5000	8.1500	8.2100	+0.736%	462	4,181	-50.548%
2026-04-21	8.5000	8.7000	8.1500	8.1500	-3.778%	184	3,950	-50.184%
2026-04-20	9.0000	9.0000	8.3000	8.4700	-4.831%	127	3,950	-52.066%
2026-04-17	8.8500	9.5000	8.5100	8.9000	+7.358%	231	3,879	-54.382%
2026-04-16	8.6000	8.7000	7.9500	8.2900	-5.257%	334	4,003	-51.025%
2026-04-15	7.0500	8.8000	6.8000	8.7500	+19.863%	787	3,796	-53.600%
2026-04-14	6.6500	7.7500	6.5000	7.3000	+18.893%	1,873	3,600	-44.384%
2026-04-13	6.0000	6.4500	6.0000	6.1400	+1.488%	25	3,006	-33.876%
2026-04-10	6.3000	6.3000	5.8900	6.0500	-3.200%	17	3,006	-32.893%
2026-04-09	5.6000	6.2500	5.5200	6.2500	+9.649%	57	3,006	-35.040%
2026-04-08	6.1500	6.3000	5.5900	5.7000	-3.390%	65	2,979	-28.772%
2026-04-07	6.2000	6.2000	5.5000	5.9000	-5.600%	47	2,932	-31.186%
2026-04-06	7.0000	7.0000	6.0300	6.2500	-9.420%	55	2,897	-35.040%
2026-04-02	7.0000	7.5000	6.8000	6.9000	-13.208%	45	2,844	-41.159%
2026-04-01	7.7000	8.0000	7.7000	7.9500	+5.298%	14	2,844	-48.931%
2026-03-31	6.9000	7.5500	6.9000	7.5500	+17.054%	61	2,847	-46.225%
2026-03-30	7.0000	7.0000	6.4500	6.4500	-6.522%	9	2,871	-37.054%
2026-03-27	7.5500	7.5500	6.9000	6.9000	-8.609%	112	2,864	-41.159%
2026-03-26	8.2500	8.5000	7.5500	7.5500	-13.714%	26	2,796	-46.225%
2026-03-25	9.0000	9.0000	8.7500	8.7500	+5.422%	18	2,776	-53.600%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+0.606%	12	2,776	-51.084%
2026-03-23	7.9500	8.3000	7.9500	8.2500	+10.738%	362	2,788	-50.788%
2026-03-20	7.8000	8.1000	7.2500	7.4500	-11.310%	297	2,649	-45.503%
2026-03-19	8.3000	8.4000	8.3000	8.4000	-10.160%	23	2,398	-51.667%
2026-03-17	9.2000	9.4000	9.2000	9.3500	+3.889%	17	2,378	-56.578%
2026-03-13	9.6000	9.6000	9.0000	9.0000	-5.263%	13	2,366	-54.889%
2026-03-12	10.0000	10.0000	9.5000	9.5000	-8.301%	3	2,360	-57.263%
2026-03-11	10.4500	10.7500	10.3600	10.3600	+6.804%	14	2,359	-60.811%
2026-03-10	8.8000	10.8000	8.8000	9.7000	+8.018%	4	2,366	-58.144%
2026-03-09	8.7500	8.9800	8.7500	8.9800	-5.870%	12	2,367	-54.788%
2026-03-06	9.5000	9.6500	9.5000	9.5400	-2.354%	17	2,361	-57.442%
2026-03-05	9.9000	10.1000	9.7300	9.7700	-4.590%	7	2,361	-58.444%
2026-03-04	9.5000	10.2400	9.5000	10.2400	+11.304%	10	2,358	-60.352%
2026-03-03	9.2500	9.2500	8.8000	9.2000	-7.538%	8	2,362	-55.870%
2026-03-02	10.0000	10.0000	9.9500	9.9500	+2.577%	4	2,357	-59.196%
2026-02-27	9.9000	9.9000	9.6500	9.7000	-2.513%	7	2,356	-58.144%
2026-02-26	10.5000	10.5500	9.9500	9.9500	-7.870%	48	2,351	-59.196%
2026-02-25	11.1000	11.1500	10.7500	10.8000	+4.854%	25	2,328	-62.407%
2026-02-24	9.9500	10.3000	9.9500	10.3000	+8.421%	16	2,328	-60.583%
2026-02-23	10.2200	10.2200	9.5000	9.5000	-9.351%	66	2,322	-57.263%
2026-02-20	10.4000	10.5000	10.4000	10.4800	-2.512%	30	2,276	-61.260%
2026-02-19	10.6500	10.7500	10.3000	10.7500	-1.826%	45	2,276	-62.233%
2026-02-18	10.6000	10.9500	10.6000	10.9500	+4.286%	16	2,256	-62.922%
2026-02-17	10.1000	10.5800	10.1000	10.5000	-5.149%	33	2,262	-61.333%
2026-02-13	10.9000	11.5000	10.9000	11.0700	-4.569%	153	2,130	-63.324%
2026-02-12	11.7500	12.1000	10.9800	11.6000	+0.870%	209	2,130	-65.000%
2026-02-11	12.0000	12.5000	11.5000	11.5000	-0.862%	41	2,034	-64.696%
2026-02-10	11.5000	11.6500	11.4500	11.6000	+4.977%	84	2,014	-65.000%
2026-02-09	10.9000	11.5900	10.9000	11.0500	+2.791%	16	1,964	-63.258%
2026-02-06	10.5000	11.0000	10.1600	10.7500	+10.825%	734	1,957	-62.233%
2026-02-05	9.7500	10.1800	9.4000	9.7000	-6.731%	37	1,246	-58.144%
2026-02-04	11.1000	11.1000	9.5000	10.4000	-7.965%	32	1,230	-60.962%
2026-02-03	11.8600	12.1200	11.3000	11.3000	-4.399%	25	1,202	-64.071%
2026-02-02	11.4000	11.8500	11.4000	11.8200	-6.190%	27	1,186	-65.651%
2026-01-30	12.0000	12.7000	12.0000	12.6000	+10.526%	23	1,159	-67.778%
2026-01-29	12.8500	12.8500	11.2000	11.4000	-10.377%	131	1,181	-64.386%
2026-01-28	12.6500	12.7200	12.6500	12.7200	+1.760%	30	1,098	-68.082%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-3.101%	5	1,078	-67.520%
2026-01-26	12.9000	12.9000	12.9000	12.9000	-6.182%	2	1,073	-68.527%
2026-01-23	13.9000	14.0000	13.6600	13.7500	-0.722%	49	1,071	-70.473%
2026-01-22	12.7000	13.9000	12.6000	13.8500	+9.055%	85	1,089	-70.686%
2026-01-21	12.0000	12.7000	11.7500	12.7000	+8.547%	107	1,150	-68.031%
2026-01-20	12.5000	12.5000	11.5100	11.7000	-11.364%	136	1,183	-65.299%
2026-01-16	13.7000	13.7000	13.0000	13.2000	-1.786%	25	1,052	-69.242%
2026-01-15	13.4000	13.6500	13.4000	13.4400	+1.434%	66	1,052	-69.792%
2026-01-14	13.5500	13.6000	12.8800	13.2500	-3.285%	136	1,010	-69.358%
2026-01-13	14.1000	14.2500	13.7000	13.7000	-4.129%	50	885	-70.365%
2026-01-12	13.5000	14.4000	12.2000	14.2900	+3.551%	126	855	-71.589%
2026-01-09	12.9500	13.9500	12.9500	13.8000	+5.991%	94	923	-70.580%
2026-01-08	12.5500	13.0200	12.3000	13.0200	+0.541%	74	973	-68.817%
2026-01-07	13.0200	13.2000	12.9500	12.9500	+1.172%	86	984	-68.649%
2026-01-06	14.0000	14.0000	12.6000	12.8000	-14.667%	432	1,046	-68.281%
2026-01-05	14.0000	15.0000	14.0000	15.0000	+10.701%	2	734	-72.933%
2026-01-02	14.9500	15.0000	13.5000	13.5500	-4.912%	1,041	732	-70.037%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-10.658%	1	23	-71.509%
2025-12-29	15.8000	15.9500	15.6000	15.9500	-10.993%	8	23	-74.545%
2025-12-22	18.4500	18.4500	17.8000	17.9200	+3.584%	7	13	-77.344%
2025-12-19	17.3000	17.3000	17.3000	17.3000	+4.848%	4	13	-76.532%
2025-12-18	17.0000	17.0000	16.5000	16.5000	+3.125%	2	14	-75.394%
2025-12-17	18.3500	18.3500	16.0000	16.0000	-4.762%	8	13	-74.625%
2025-12-16	16.8000	16.8000	16.8000	16.8000	-5.882%	1	11	-75.833%
2025-12-15	17.1500	17.8500	16.8500	17.8500	+18.212%	10	12	-77.255%
2025-12-12	15.2000	15.2500	14.5000	15.1000	+5.594%	15	14	-73.113%
2025-12-11	14.3500	14.3500	13.8500	14.3000	-48.000%	6	4	-71.608%
2024-12-11	27.0000	27.5000	27.0000	27.5000	+3.774%	9	237	-85.236%
2024-12-10	24.1200	26.5000	24.1200	26.5000	+20.181%	15	245	-84.679%
2024-12-09	23.6000	23.6000	22.0500	22.0500	+1.566%	12	255	-81.587%
2024-12-06	21.5000	21.7100	21.5000	21.7100	+16.909%	38	245	-81.299%
2024-12-04	18.2500	18.5700	18.2500	18.5700	+2.995%	11	236	-78.137%
2024-12-03	18.0300	18.0300	18.0300	18.0300	+16.775%	1	236	-77.482%
2024-11-27	15.4400	15.4400	15.4400	15.4400	-9.176%	1	235	-73.705%
2024-11-26	16.8000	17.0000	16.8000	17.0000	-2.857%	2	235	-76.118%
2024-11-12	17.5000	17.5000	17.5000	17.5000	-10.714%	20	237	-76.800%
2024-11-11	19.6000	19.6000	19.6000	19.6000	+35.172%	1	237	-79.286%
2024-11-08	14.0000	14.5000	14.0000	14.5000	+5.685%	14	237	-72.000%
2024-11-07	12.5000	13.7200	12.5000	13.7200	+18.480%	9	241	-70.408%
2024-11-06	11.0000	11.6700	11.0000	11.5800	+37.857%	35	241	-64.940%
2024-11-05	8.2800	8.4200	8.2800	8.4000	+5.793%	3	241	-51.667%
2024-11-04	8.3100	8.3100	7.9400	7.9400	-6.036%	90	238	-48.866%
2024-11-01	8.2700	8.4500	8.2700	8.4500	+0.595%	6	198	-51.953%
2024-10-31	8.8600	8.8600	8.4000	8.4000	-13.223%	52	195	-51.667%
2024-10-30	9.6800	9.6800	9.6800	9.6800	+11.264%	1	143	-58.058%
2024-10-24	8.5000	8.7000	8.5000	8.7000	+38.095%	4	142	-53.333%
2024-10-21	6.3000	6.3000	6.3000	6.3000	-2.326%	1	144	-35.556%
2024-10-18	6.5200	6.5200	6.4500	6.4500	+1.575%	8	143	-37.054%
2024-10-15	6.3500	6.3500	6.3500	6.3500	-3.053%	12	142	-36.063%
2024-10-14	6.7700	6.7700	6.3000	6.5500	+0.769%	12	130	-38.015%
2024-10-11	6.4500	6.7500	6.4500	6.5000	-23.077%	16	118	-37.538%
2024-10-10	8.0000	8.4500	8.0000	8.4500	+5.625%	4	112	-51.953%
2024-10-09	8.0000	8.0000	8.0000	8.0000	-16.055%	90	110	-49.250%
2024-09-24	9.5300	9.5300	9.5300	9.5300	0.000%	20	20	-57.398%

.dark-mode .vXWtrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXWtrH{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C5TSLL Jan 15 2027 5.00 Call (TSLL270115C00005000)option OPRA

TSLL20270115C5
TSLL Jan 15 2027 5.00 Call (TSLL270115C00005000)
option OPRA