Dark

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

EOD

Aug 13, 2026

3.95+16.176%(+0.55)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.4000	3.9500	3.4000	3.9500	+16.176%	140	12,358	0.000%
2026-08-12	3.7000	3.7000	3.2000	3.4000	-5.292%	271	12,343	+16.176%
2026-08-11	3.6500	3.7500	3.5500	3.5900	+1.127%	58	12,252	+10.028%
2026-08-10	3.4000	3.6000	3.4000	3.5500	+1.429%	383	12,254	+11.268%
2026-08-07	3.4000	3.6500	3.3000	3.5000	+11.111%	4,487	11,957	+12.857%
2026-08-06	3.1000	3.3000	2.9100	3.1500	0.000%	746	8,442	+25.397%
2026-08-05	3.2000	3.4600	3.1500	3.1500	-7.353%	202	8,101	+25.397%
2026-08-04	3.4000	3.5700	3.2500	3.4000	+3.343%	1,070	7,982	+16.176%
2026-08-03	2.8600	3.3500	2.8200	3.2900	+14.236%	515	8,788	+20.061%
2026-07-31	2.9000	3.0000	2.5300	2.8800	+3.597%	327	8,666	+37.153%
2026-07-30	2.5400	2.8100	2.5400	2.7800	+14.876%	1,285	8,591	+42.086%
2026-07-29	2.7500	2.8900	2.3600	2.4200	-11.355%	1,025	8,647	+63.223%
2026-07-28	2.7000	2.9000	2.5000	2.7300	-1.444%	2,284	7,968	+44.689%
2026-07-27	3.0500	3.1500	2.6500	2.7700	-7.667%	1,096	7,744	+42.599%
2026-07-24	3.3500	3.3500	2.7500	3.0000	-8.815%	2,089	7,050	+31.667%
2026-07-23	4.4000	4.7500	3.1000	3.2900	-46.935%	1,472	6,456	+20.061%
2026-07-22	6.4000	6.4100	6.2000	6.2000	-2.208%	840	5,922	-36.290%
2026-07-21	6.2700	6.6500	6.2700	6.3400	+6.555%	734	5,826	-37.697%
2026-07-20	6.6500	7.0000	5.9500	5.9500	-11.194%	536	5,657	-33.613%
2026-07-17	6.7000	6.8500	6.4500	6.7000	-6.555%	92	5,424	-41.045%
2026-07-16	7.1000	7.4000	6.9000	7.1700	-7.124%	89	5,392	-44.909%
2026-07-15	7.8000	7.8000	7.2900	7.7200	+2.252%	203	5,372	-48.834%
2026-07-14	7.7500	7.7500	7.4500	7.5500	+4.138%	17	5,341	-47.682%
2026-07-13	7.5400	7.5500	7.2500	7.2500	-11.693%	37	5,348	-45.517%
2026-07-10	8.3000	8.6000	8.2100	8.2100	+1.358%	41	5,345	-51.888%
2026-07-09	7.5300	8.2500	7.4800	8.1000	+7.285%	91	5,362	-51.235%
2026-07-08	7.6900	7.7000	7.3000	7.5500	-6.211%	147	5,369	-47.682%
2026-07-07	8.9000	8.9000	7.9500	8.0500	-9.854%	492	5,311	-50.932%
2026-07-06	7.8500	9.0000	7.6000	8.9300	+18.750%	289	5,303	-55.767%
2026-07-02	9.0000	9.0000	7.3000	7.5200	-22.314%	266	5,386	-47.473%
2026-07-01	9.7500	10.0400	9.5000	9.6800	+3.529%	406	5,386	-59.194%
2026-06-30	8.4000	9.6000	8.4000	9.3500	+7.471%	423	5,373	-57.754%
2026-06-29	7.4000	8.7000	7.4000	8.7000	+24.286%	582	5,452	-54.598%
2026-06-26	6.4000	7.3500	6.4000	7.0000	+6.870%	742	5,213	-43.571%
2026-06-25	6.6500	6.8500	6.5000	6.5500	-3.676%	80	5,020	-39.695%
2026-06-24	7.0500	7.0500	6.5000	6.8000	-2.857%	162	5,027	-41.912%
2026-06-23	7.7500	7.7500	6.9000	7.0000	-18.510%	218	4,959	-43.571%
2026-06-22	8.0500	8.8500	8.0500	8.5900	+4.756%	378	4,873	-54.016%
2026-06-18	7.8500	8.3000	7.4000	8.2000	+2.886%	281	4,797	-51.829%
2026-06-17	8.1500	8.5100	7.9500	7.9700	-6.674%	63	4,797	-50.439%
2026-06-16	8.5000	9.1500	8.5000	8.5400	-4.153%	21	4,797	-53.747%
2026-06-15	9.2500	9.2500	8.8000	8.9100	+2.414%	77	4,810	-55.668%
2026-06-12	8.5000	8.7000	7.6500	8.7000	+5.455%	98	4,810	-54.598%
2026-06-11	7.2500	8.2800	7.2500	8.2500	+12.551%	497	4,810	-52.121%
2026-06-10	8.0000	8.1000	7.2000	7.3300	-8.944%	291	4,594	-46.112%
2026-06-09	10.0000	10.0000	7.4500	8.0500	-10.056%	64	4,488	-50.932%
2026-06-08	8.3000	9.1500	8.3000	8.9500	+13.005%	41	4,456	-55.866%
2026-06-05	9.0700	9.0700	7.7500	7.9200	-19.430%	343	4,450	-50.126%
2026-06-04	10.0800	10.0800	9.7400	9.8300	-1.700%	40	4,497	-59.817%
2026-06-03	10.3200	10.7000	9.7900	10.0000	+0.503%	121	4,512	-60.500%
2026-06-02	9.4500	10.0600	9.4500	9.9500	+1.634%	105	4,440	-60.302%
2026-06-01	10.5000	10.5000	9.7000	9.7900	-12.433%	91	4,411	-59.653%
2026-05-29	11.1000	11.2000	10.6000	11.1800	-3.621%	29	4,383	-64.669%
2026-05-28	11.3200	11.6000	11.2500	11.6000	+2.473%	58	4,378	-65.948%
2026-05-27	11.5500	11.6000	11.1500	11.3200	+3.853%	96	4,397	-65.106%
2026-05-26	10.7500	10.9000	10.7500	10.9000	+4.808%	22	4,396	-63.761%
2026-05-22	10.2500	10.5500	10.1000	10.4000	+5.691%	75	4,414	-62.019%
2026-05-21	10.2000	10.2500	9.5000	9.8400	+1.443%	116	4,431	-59.858%
2026-05-20	9.0000	9.7000	9.0000	9.7000	+8.380%	38	4,431	-59.278%
2026-05-19	8.9000	9.0500	8.4000	8.9500	-3.763%	243	4,427	-55.866%
2026-05-18	9.8500	9.9000	9.1500	9.3000	-9.091%	163	4,427	-57.527%
2026-05-15	10.7500	10.7500	10.0800	10.2300	-13.671%	283	4,427	-61.388%
2026-05-14	11.9500	12.3500	11.7000	11.8500	-2.147%	164	4,268	-66.667%
2026-05-13	11.1000	12.5500	11.1000	12.1100	+10.091%	92	4,258	-67.382%
2026-05-12	11.7000	11.7000	10.2900	11.0000	-8.333%	154	4,258	-64.091%
2026-05-11	9.8500	12.1000	9.8500	12.0000	+12.150%	280	4,258	-67.083%
2026-05-08	10.0000	10.9000	10.0000	10.7000	+15.676%	294	4,405	-63.084%
2026-05-07	9.1500	9.8500	9.0500	9.2500	+5.114%	99	4,670	-57.297%
2026-05-06	8.1000	8.9500	7.9000	8.8000	+7.317%	193	4,697	-55.114%
2026-05-05	8.7000	8.9000	8.2000	8.2000	-1.796%	66	4,806	-51.829%
2026-05-04	8.2500	8.5000	7.8000	8.3500	-1.183%	117	4,804	-52.695%
2026-05-01	7.8500	8.6500	7.7000	8.4500	+9.740%	157	4,938	-53.254%
2026-04-30	7.1500	7.9500	6.9500	7.7000	+6.944%	373	4,938	-48.701%
2026-04-29	7.2500	7.4000	7.0500	7.2000	-2.703%	294	4,857	-45.139%
2026-04-28	7.4500	7.7500	7.3000	7.4000	-2.632%	123	4,630	-46.622%
2026-04-27	7.1000	7.6500	6.7000	7.6000	+1.333%	409	4,606	-48.026%
2026-04-24	7.3000	7.7500	7.0500	7.5000	+2.041%	240	4,566	-47.333%
2026-04-23	8.0000	8.0500	7.0000	7.3500	-10.475%	1,144	4,628	-46.259%
2026-04-22	8.1500	8.5000	8.1500	8.2100	+0.736%	462	4,181	-51.888%
2026-04-21	8.5000	8.7000	8.1500	8.1500	-3.778%	184	3,950	-51.534%
2026-04-20	9.0000	9.0000	8.3000	8.4700	-4.831%	127	3,950	-53.365%
2026-04-17	8.8500	9.5000	8.5100	8.9000	+7.358%	231	3,879	-55.618%
2026-04-16	8.6000	8.7000	7.9500	8.2900	-5.257%	334	4,003	-52.352%
2026-04-15	7.0500	8.8000	6.8000	8.7500	+19.863%	787	3,796	-54.857%
2026-04-14	6.6500	7.7500	6.5000	7.3000	+18.893%	1,873	3,600	-45.890%
2026-04-13	6.0000	6.4500	6.0000	6.1400	+1.488%	25	3,006	-35.668%
2026-04-10	6.3000	6.3000	5.8900	6.0500	-3.200%	17	3,006	-34.711%
2026-04-09	5.6000	6.2500	5.5200	6.2500	+9.649%	57	3,006	-36.800%
2026-04-08	6.1500	6.3000	5.5900	5.7000	-3.390%	65	2,979	-30.702%
2026-04-07	6.2000	6.2000	5.5000	5.9000	-5.600%	47	2,932	-33.051%
2026-04-06	7.0000	7.0000	6.0300	6.2500	-9.420%	55	2,897	-36.800%
2026-04-02	7.0000	7.5000	6.8000	6.9000	-13.208%	45	2,844	-42.754%
2026-04-01	7.7000	8.0000	7.7000	7.9500	+5.298%	14	2,844	-50.314%
2026-03-31	6.9000	7.5500	6.9000	7.5500	+17.054%	61	2,847	-47.682%
2026-03-30	7.0000	7.0000	6.4500	6.4500	-6.522%	9	2,871	-38.760%
2026-03-27	7.5500	7.5500	6.9000	6.9000	-8.609%	112	2,864	-42.754%
2026-03-26	8.2500	8.5000	7.5500	7.5500	-13.714%	26	2,796	-47.682%
2026-03-25	9.0000	9.0000	8.7500	8.7500	+5.422%	18	2,776	-54.857%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+0.606%	12	2,776	-52.410%
2026-03-23	7.9500	8.3000	7.9500	8.2500	+10.738%	362	2,788	-52.121%
2026-03-20	7.8000	8.1000	7.2500	7.4500	-11.310%	297	2,649	-46.980%
2026-03-19	8.3000	8.4000	8.3000	8.4000	-10.160%	23	2,398	-52.976%
2026-03-17	9.2000	9.4000	9.2000	9.3500	+3.889%	17	2,378	-57.754%
2026-03-13	9.6000	9.6000	9.0000	9.0000	-5.263%	13	2,366	-56.111%
2026-03-12	10.0000	10.0000	9.5000	9.5000	-8.301%	3	2,360	-58.421%
2026-03-11	10.4500	10.7500	10.3600	10.3600	+6.804%	14	2,359	-61.873%
2026-03-10	8.8000	10.8000	8.8000	9.7000	+8.018%	4	2,366	-59.278%
2026-03-09	8.7500	8.9800	8.7500	8.9800	-5.870%	12	2,367	-56.013%
2026-03-06	9.5000	9.6500	9.5000	9.5400	-2.354%	17	2,361	-58.595%
2026-03-05	9.9000	10.1000	9.7300	9.7700	-4.590%	7	2,361	-59.570%
2026-03-04	9.5000	10.2400	9.5000	10.2400	+11.304%	10	2,358	-61.426%
2026-03-03	9.2500	9.2500	8.8000	9.2000	-7.538%	8	2,362	-57.065%
2026-03-02	10.0000	10.0000	9.9500	9.9500	+2.577%	4	2,357	-60.302%
2026-02-27	9.9000	9.9000	9.6500	9.7000	-2.513%	7	2,356	-59.278%
2026-02-26	10.5000	10.5500	9.9500	9.9500	-7.870%	48	2,351	-60.302%
2026-02-25	11.1000	11.1500	10.7500	10.8000	+4.854%	25	2,328	-63.426%
2026-02-24	9.9500	10.3000	9.9500	10.3000	+8.421%	16	2,328	-61.650%
2026-02-23	10.2200	10.2200	9.5000	9.5000	-9.351%	66	2,322	-58.421%
2026-02-20	10.4000	10.5000	10.4000	10.4800	-2.512%	30	2,276	-62.309%
2026-02-19	10.6500	10.7500	10.3000	10.7500	-1.826%	45	2,276	-63.256%
2026-02-18	10.6000	10.9500	10.6000	10.9500	+4.286%	16	2,256	-63.927%
2026-02-17	10.1000	10.5800	10.1000	10.5000	-5.149%	33	2,262	-62.381%
2026-02-13	10.9000	11.5000	10.9000	11.0700	-4.569%	153	2,130	-64.318%
2026-02-12	11.7500	12.1000	10.9800	11.6000	+0.870%	209	2,130	-65.948%
2026-02-11	12.0000	12.5000	11.5000	11.5000	-0.862%	41	2,034	-65.652%
2026-02-10	11.5000	11.6500	11.4500	11.6000	+4.977%	84	2,014	-65.948%
2026-02-09	10.9000	11.5900	10.9000	11.0500	+2.791%	16	1,964	-64.253%
2026-02-06	10.5000	11.0000	10.1600	10.7500	+10.825%	734	1,957	-63.256%
2026-02-05	9.7500	10.1800	9.4000	9.7000	-6.731%	37	1,246	-59.278%
2026-02-04	11.1000	11.1000	9.5000	10.4000	-7.965%	32	1,230	-62.019%
2026-02-03	11.8600	12.1200	11.3000	11.3000	-4.399%	25	1,202	-65.044%
2026-02-02	11.4000	11.8500	11.4000	11.8200	-6.190%	27	1,186	-66.582%
2026-01-30	12.0000	12.7000	12.0000	12.6000	+10.526%	23	1,159	-68.651%
2026-01-29	12.8500	12.8500	11.2000	11.4000	-10.377%	131	1,181	-65.351%
2026-01-28	12.6500	12.7200	12.6500	12.7200	+1.760%	30	1,098	-68.947%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-3.101%	5	1,078	-68.400%
2026-01-26	12.9000	12.9000	12.9000	12.9000	-6.182%	2	1,073	-69.380%
2026-01-23	13.9000	14.0000	13.6600	13.7500	-0.722%	49	1,071	-71.273%
2026-01-22	12.7000	13.9000	12.6000	13.8500	+9.055%	85	1,089	-71.480%
2026-01-21	12.0000	12.7000	11.7500	12.7000	+8.547%	107	1,150	-68.898%
2026-01-20	12.5000	12.5000	11.5100	11.7000	-11.364%	136	1,183	-66.239%
2026-01-16	13.7000	13.7000	13.0000	13.2000	-1.786%	25	1,052	-70.076%
2026-01-15	13.4000	13.6500	13.4000	13.4400	+1.434%	66	1,052	-70.610%
2026-01-14	13.5500	13.6000	12.8800	13.2500	-3.285%	136	1,010	-70.189%
2026-01-13	14.1000	14.2500	13.7000	13.7000	-4.129%	50	885	-71.168%
2026-01-12	13.5000	14.4000	12.2000	14.2900	+3.551%	126	855	-72.358%
2026-01-09	12.9500	13.9500	12.9500	13.8000	+5.991%	94	923	-71.377%
2026-01-08	12.5500	13.0200	12.3000	13.0200	+0.541%	74	973	-69.662%
2026-01-07	13.0200	13.2000	12.9500	12.9500	+1.172%	86	984	-69.498%
2026-01-06	14.0000	14.0000	12.6000	12.8000	-14.667%	432	1,046	-69.141%
2026-01-05	14.0000	15.0000	14.0000	15.0000	+10.701%	2	734	-73.667%
2026-01-02	14.9500	15.0000	13.5000	13.5500	-4.912%	1,041	732	-70.849%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-10.658%	1	23	-72.281%
2025-12-29	15.8000	15.9500	15.6000	15.9500	-10.993%	8	23	-75.235%
2025-12-22	18.4500	18.4500	17.8000	17.9200	+3.584%	7	13	-77.958%
2025-12-19	17.3000	17.3000	17.3000	17.3000	+4.848%	4	13	-77.168%
2025-12-18	17.0000	17.0000	16.5000	16.5000	+3.125%	2	14	-76.061%
2025-12-17	18.3500	18.3500	16.0000	16.0000	-4.762%	8	13	-75.313%
2025-12-16	16.8000	16.8000	16.8000	16.8000	-5.882%	1	11	-76.488%
2025-12-15	17.1500	17.8500	16.8500	17.8500	+18.212%	10	12	-77.871%
2025-12-12	15.2000	15.2500	14.5000	15.1000	+5.594%	15	14	-73.841%
2025-12-11	14.3500	14.3500	13.8500	14.3000	-48.000%	6	4	-72.378%
2024-12-11	27.0000	27.5000	27.0000	27.5000	+3.774%	9	237	-85.636%
2024-12-10	24.1200	26.5000	24.1200	26.5000	+20.181%	15	245	-85.094%
2024-12-09	23.6000	23.6000	22.0500	22.0500	+1.566%	12	255	-82.086%
2024-12-06	21.5000	21.7100	21.5000	21.7100	+16.909%	38	245	-81.806%
2024-12-04	18.2500	18.5700	18.2500	18.5700	+2.995%	11	236	-78.729%
2024-12-03	18.0300	18.0300	18.0300	18.0300	+16.775%	1	236	-78.092%
2024-11-27	15.4400	15.4400	15.4400	15.4400	-9.176%	1	235	-74.417%
2024-11-26	16.8000	17.0000	16.8000	17.0000	-2.857%	2	235	-76.765%
2024-11-12	17.5000	17.5000	17.5000	17.5000	-10.714%	20	237	-77.429%
2024-11-11	19.6000	19.6000	19.6000	19.6000	+35.172%	1	237	-79.847%
2024-11-08	14.0000	14.5000	14.0000	14.5000	+5.685%	14	237	-72.759%
2024-11-07	12.5000	13.7200	12.5000	13.7200	+18.480%	9	241	-71.210%
2024-11-06	11.0000	11.6700	11.0000	11.5800	+37.857%	35	241	-65.889%
2024-11-05	8.2800	8.4200	8.2800	8.4000	+5.793%	3	241	-52.976%
2024-11-04	8.3100	8.3100	7.9400	7.9400	-6.036%	90	238	-50.252%
2024-11-01	8.2700	8.4500	8.2700	8.4500	+0.595%	6	198	-53.254%
2024-10-31	8.8600	8.8600	8.4000	8.4000	-13.223%	52	195	-52.976%
2024-10-30	9.6800	9.6800	9.6800	9.6800	+11.264%	1	143	-59.194%
2024-10-24	8.5000	8.7000	8.5000	8.7000	+38.095%	4	142	-54.598%
2024-10-21	6.3000	6.3000	6.3000	6.3000	-2.326%	1	144	-37.302%
2024-10-18	6.5200	6.5200	6.4500	6.4500	+1.575%	8	143	-38.760%
2024-10-15	6.3500	6.3500	6.3500	6.3500	-3.053%	12	142	-37.795%
2024-10-14	6.7700	6.7700	6.3000	6.5500	+0.769%	12	130	-39.695%
2024-10-11	6.4500	6.7500	6.4500	6.5000	-23.077%	16	118	-39.231%
2024-10-10	8.0000	8.4500	8.0000	8.4500	+5.625%	4	112	-53.254%
2024-10-09	8.0000	8.0000	8.0000	8.0000	-16.055%	90	110	-50.625%
2024-09-24	9.5300	9.5300	9.5300	9.5300	0.000%	20	20	-58.552%

.dark-mode .HCrKlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCrKlq{ 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