Dark

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

EOD

Jun 29, 2026

8.70+24.286%(+1.70)582

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.4000	8.7000	7.4000	8.7000	+24.286%	582	5,452	0.000%
2026-06-26	6.4000	7.3500	6.4000	7.0000	+6.870%	742	5,213	+24.286%
2026-06-25	6.6500	6.8500	6.5000	6.5500	-3.676%	80	5,020	+32.824%
2026-06-24	7.0500	7.0500	6.5000	6.8000	-2.857%	162	5,027	+27.941%
2026-06-23	7.7500	7.7500	6.9000	7.0000	-18.510%	218	4,959	+24.286%
2026-06-22	8.0500	8.8500	8.0500	8.5900	+4.756%	378	4,873	+1.281%
2026-06-18	7.8500	8.3000	7.4000	8.2000	+2.886%	281	4,797	+6.098%
2026-06-17	8.1500	8.5100	7.9500	7.9700	-6.674%	63	4,797	+9.159%
2026-06-16	8.5000	9.1500	8.5000	8.5400	-4.153%	21	4,797	+1.874%
2026-06-15	9.2500	9.2500	8.8000	8.9100	+2.414%	77	4,810	-2.357%
2026-06-12	8.5000	8.7000	7.6500	8.7000	+5.455%	98	4,810	0.000%
2026-06-11	7.2500	8.2800	7.2500	8.2500	+12.551%	497	4,810	+5.455%
2026-06-10	8.0000	8.1000	7.2000	7.3300	-8.944%	291	4,594	+18.690%
2026-06-09	10.0000	10.0000	7.4500	8.0500	-10.056%	64	4,488	+8.075%
2026-06-08	8.3000	9.1500	8.3000	8.9500	+13.005%	41	4,456	-2.793%
2026-06-05	9.0700	9.0700	7.7500	7.9200	-19.430%	343	4,450	+9.848%
2026-06-04	10.0800	10.0800	9.7400	9.8300	-1.700%	40	4,497	-11.495%
2026-06-03	10.3200	10.7000	9.7900	10.0000	+0.503%	121	4,512	-13.000%
2026-06-02	9.4500	10.0600	9.4500	9.9500	+1.634%	105	4,440	-12.563%
2026-06-01	10.5000	10.5000	9.7000	9.7900	-12.433%	91	4,411	-11.134%
2026-05-29	11.1000	11.2000	10.6000	11.1800	-3.621%	29	4,383	-22.182%
2026-05-28	11.3200	11.6000	11.2500	11.6000	+2.473%	58	4,378	-25.000%
2026-05-27	11.5500	11.6000	11.1500	11.3200	+3.853%	96	4,397	-23.145%
2026-05-26	10.7500	10.9000	10.7500	10.9000	+4.808%	22	4,396	-20.183%
2026-05-22	10.2500	10.5500	10.1000	10.4000	+5.691%	75	4,414	-16.346%
2026-05-21	10.2000	10.2500	9.5000	9.8400	+1.443%	116	4,431	-11.585%
2026-05-20	9.0000	9.7000	9.0000	9.7000	+8.380%	38	4,431	-10.309%
2026-05-19	8.9000	9.0500	8.4000	8.9500	-3.763%	243	4,427	-2.793%
2026-05-18	9.8500	9.9000	9.1500	9.3000	-9.091%	163	4,427	-6.452%
2026-05-15	10.7500	10.7500	10.0800	10.2300	-13.671%	283	4,427	-14.956%
2026-05-14	11.9500	12.3500	11.7000	11.8500	-2.147%	164	4,268	-26.582%
2026-05-13	11.1000	12.5500	11.1000	12.1100	+10.091%	92	4,258	-28.159%
2026-05-12	11.7000	11.7000	10.2900	11.0000	-8.333%	154	4,258	-20.909%
2026-05-11	9.8500	12.1000	9.8500	12.0000	+12.150%	280	4,258	-27.500%
2026-05-08	10.0000	10.9000	10.0000	10.7000	+15.676%	294	4,405	-18.692%
2026-05-07	9.1500	9.8500	9.0500	9.2500	+5.114%	99	4,670	-5.946%
2026-05-06	8.1000	8.9500	7.9000	8.8000	+7.317%	193	4,697	-1.136%
2026-05-05	8.7000	8.9000	8.2000	8.2000	-1.796%	66	4,806	+6.098%
2026-05-04	8.2500	8.5000	7.8000	8.3500	-1.183%	117	4,804	+4.192%
2026-05-01	7.8500	8.6500	7.7000	8.4500	+9.740%	157	4,938	+2.959%
2026-04-30	7.1500	7.9500	6.9500	7.7000	+6.944%	373	4,938	+12.987%
2026-04-29	7.2500	7.4000	7.0500	7.2000	-2.703%	294	4,857	+20.833%
2026-04-28	7.4500	7.7500	7.3000	7.4000	-2.632%	123	4,630	+17.568%
2026-04-27	7.1000	7.6500	6.7000	7.6000	+1.333%	409	4,606	+14.474%
2026-04-24	7.3000	7.7500	7.0500	7.5000	+2.041%	240	4,566	+16.000%
2026-04-23	8.0000	8.0500	7.0000	7.3500	-10.475%	1,144	4,628	+18.367%
2026-04-22	8.1500	8.5000	8.1500	8.2100	+0.736%	462	4,181	+5.968%
2026-04-21	8.5000	8.7000	8.1500	8.1500	-3.778%	184	3,950	+6.748%
2026-04-20	9.0000	9.0000	8.3000	8.4700	-4.831%	127	3,950	+2.715%
2026-04-17	8.8500	9.5000	8.5100	8.9000	+7.358%	231	3,879	-2.247%
2026-04-16	8.6000	8.7000	7.9500	8.2900	-5.257%	334	4,003	+4.946%
2026-04-15	7.0500	8.8000	6.8000	8.7500	+19.863%	787	3,796	-0.571%
2026-04-14	6.6500	7.7500	6.5000	7.3000	+18.893%	1,873	3,600	+19.178%
2026-04-13	6.0000	6.4500	6.0000	6.1400	+1.488%	25	3,006	+41.694%
2026-04-10	6.3000	6.3000	5.8900	6.0500	-3.200%	17	3,006	+43.802%
2026-04-09	5.6000	6.2500	5.5200	6.2500	+9.649%	57	3,006	+39.200%
2026-04-08	6.1500	6.3000	5.5900	5.7000	-3.390%	65	2,979	+52.632%
2026-04-07	6.2000	6.2000	5.5000	5.9000	-5.600%	47	2,932	+47.458%
2026-04-06	7.0000	7.0000	6.0300	6.2500	-9.420%	55	2,897	+39.200%
2026-04-02	7.0000	7.5000	6.8000	6.9000	-13.208%	45	2,844	+26.087%
2026-04-01	7.7000	8.0000	7.7000	7.9500	+5.298%	14	2,844	+9.434%
2026-03-31	6.9000	7.5500	6.9000	7.5500	+17.054%	61	2,847	+15.232%
2026-03-30	7.0000	7.0000	6.4500	6.4500	-6.522%	9	2,871	+34.884%
2026-03-27	7.5500	7.5500	6.9000	6.9000	-8.609%	112	2,864	+26.087%
2026-03-26	8.2500	8.5000	7.5500	7.5500	-13.714%	26	2,796	+15.232%
2026-03-25	9.0000	9.0000	8.7500	8.7500	+5.422%	18	2,776	-0.571%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+0.606%	12	2,776	+4.819%
2026-03-23	7.9500	8.3000	7.9500	8.2500	+10.738%	362	2,788	+5.455%
2026-03-20	7.8000	8.1000	7.2500	7.4500	-11.310%	297	2,649	+16.779%
2026-03-19	8.3000	8.4000	8.3000	8.4000	-10.160%	23	2,398	+3.571%
2026-03-17	9.2000	9.4000	9.2000	9.3500	+3.889%	17	2,378	-6.952%
2026-03-13	9.6000	9.6000	9.0000	9.0000	-5.263%	13	2,366	-3.333%
2026-03-12	10.0000	10.0000	9.5000	9.5000	-8.301%	3	2,360	-8.421%
2026-03-11	10.4500	10.7500	10.3600	10.3600	+6.804%	14	2,359	-16.023%
2026-03-10	8.8000	10.8000	8.8000	9.7000	+8.018%	4	2,366	-10.309%
2026-03-09	8.7500	8.9800	8.7500	8.9800	-5.870%	12	2,367	-3.118%
2026-03-06	9.5000	9.6500	9.5000	9.5400	-2.354%	17	2,361	-8.805%
2026-03-05	9.9000	10.1000	9.7300	9.7700	-4.590%	7	2,361	-10.952%
2026-03-04	9.5000	10.2400	9.5000	10.2400	+11.304%	10	2,358	-15.039%
2026-03-03	9.2500	9.2500	8.8000	9.2000	-7.538%	8	2,362	-5.435%
2026-03-02	10.0000	10.0000	9.9500	9.9500	+2.577%	4	2,357	-12.563%
2026-02-27	9.9000	9.9000	9.6500	9.7000	-2.513%	7	2,356	-10.309%
2026-02-26	10.5000	10.5500	9.9500	9.9500	-7.870%	48	2,351	-12.563%
2026-02-25	11.1000	11.1500	10.7500	10.8000	+4.854%	25	2,328	-19.444%
2026-02-24	9.9500	10.3000	9.9500	10.3000	+8.421%	16	2,328	-15.534%
2026-02-23	10.2200	10.2200	9.5000	9.5000	-9.351%	66	2,322	-8.421%
2026-02-20	10.4000	10.5000	10.4000	10.4800	-2.512%	30	2,276	-16.985%
2026-02-19	10.6500	10.7500	10.3000	10.7500	-1.826%	45	2,276	-19.070%
2026-02-18	10.6000	10.9500	10.6000	10.9500	+4.286%	16	2,256	-20.548%
2026-02-17	10.1000	10.5800	10.1000	10.5000	-5.149%	33	2,262	-17.143%
2026-02-13	10.9000	11.5000	10.9000	11.0700	-4.569%	153	2,130	-21.409%
2026-02-12	11.7500	12.1000	10.9800	11.6000	+0.870%	209	2,130	-25.000%
2026-02-11	12.0000	12.5000	11.5000	11.5000	-0.862%	41	2,034	-24.348%
2026-02-10	11.5000	11.6500	11.4500	11.6000	+4.977%	84	2,014	-25.000%
2026-02-09	10.9000	11.5900	10.9000	11.0500	+2.791%	16	1,964	-21.267%
2026-02-06	10.5000	11.0000	10.1600	10.7500	+10.825%	734	1,957	-19.070%
2026-02-05	9.7500	10.1800	9.4000	9.7000	-6.731%	37	1,246	-10.309%
2026-02-04	11.1000	11.1000	9.5000	10.4000	-7.965%	32	1,230	-16.346%
2026-02-03	11.8600	12.1200	11.3000	11.3000	-4.399%	25	1,202	-23.009%
2026-02-02	11.4000	11.8500	11.4000	11.8200	-6.190%	27	1,186	-26.396%
2026-01-30	12.0000	12.7000	12.0000	12.6000	+10.526%	23	1,159	-30.952%
2026-01-29	12.8500	12.8500	11.2000	11.4000	-10.377%	131	1,181	-23.684%
2026-01-28	12.6500	12.7200	12.6500	12.7200	+1.760%	30	1,098	-31.604%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-3.101%	5	1,078	-30.400%
2026-01-26	12.9000	12.9000	12.9000	12.9000	-6.182%	2	1,073	-32.558%
2026-01-23	13.9000	14.0000	13.6600	13.7500	-0.722%	49	1,071	-36.727%
2026-01-22	12.7000	13.9000	12.6000	13.8500	+9.055%	85	1,089	-37.184%
2026-01-21	12.0000	12.7000	11.7500	12.7000	+8.547%	107	1,150	-31.496%
2026-01-20	12.5000	12.5000	11.5100	11.7000	-11.364%	136	1,183	-25.641%
2026-01-16	13.7000	13.7000	13.0000	13.2000	-1.786%	25	1,052	-34.091%
2026-01-15	13.4000	13.6500	13.4000	13.4400	+1.434%	66	1,052	-35.268%
2026-01-14	13.5500	13.6000	12.8800	13.2500	-3.285%	136	1,010	-34.340%
2026-01-13	14.1000	14.2500	13.7000	13.7000	-4.129%	50	885	-36.496%
2026-01-12	13.5000	14.4000	12.2000	14.2900	+3.551%	126	855	-39.118%
2026-01-09	12.9500	13.9500	12.9500	13.8000	+5.991%	94	923	-36.957%
2026-01-08	12.5500	13.0200	12.3000	13.0200	+0.541%	74	973	-33.180%
2026-01-07	13.0200	13.2000	12.9500	12.9500	+1.172%	86	984	-32.819%
2026-01-06	14.0000	14.0000	12.6000	12.8000	-14.667%	432	1,046	-32.031%
2026-01-05	14.0000	15.0000	14.0000	15.0000	+10.701%	2	734	-42.000%
2026-01-02	14.9500	15.0000	13.5000	13.5500	-4.912%	1,041	732	-35.793%
2025-12-31	14.2500	14.2500	14.2500	14.2500	-10.658%	1	23	-38.947%
2025-12-29	15.8000	15.9500	15.6000	15.9500	-10.993%	8	23	-45.455%
2025-12-22	18.4500	18.4500	17.8000	17.9200	+3.584%	7	13	-51.451%
2025-12-19	17.3000	17.3000	17.3000	17.3000	+4.848%	4	13	-49.711%
2025-12-18	17.0000	17.0000	16.5000	16.5000	+3.125%	2	14	-47.273%
2025-12-17	18.3500	18.3500	16.0000	16.0000	-4.762%	8	13	-45.625%
2025-12-16	16.8000	16.8000	16.8000	16.8000	-5.882%	1	11	-48.214%
2025-12-15	17.1500	17.8500	16.8500	17.8500	+18.212%	10	12	-51.261%
2025-12-12	15.2000	15.2500	14.5000	15.1000	+5.594%	15	14	-42.384%
2025-12-11	14.3500	14.3500	13.8500	14.3000	-48.000%	6	4	-39.161%
2024-12-11	27.0000	27.5000	27.0000	27.5000	+3.774%	9	237	-68.364%
2024-12-10	24.1200	26.5000	24.1200	26.5000	+20.181%	15	245	-67.170%
2024-12-09	23.6000	23.6000	22.0500	22.0500	+1.566%	12	255	-60.544%
2024-12-06	21.5000	21.7100	21.5000	21.7100	+16.909%	38	245	-59.926%
2024-12-04	18.2500	18.5700	18.2500	18.5700	+2.995%	11	236	-53.150%
2024-12-03	18.0300	18.0300	18.0300	18.0300	+16.775%	1	236	-51.747%
2024-11-27	15.4400	15.4400	15.4400	15.4400	-9.176%	1	235	-43.653%
2024-11-26	16.8000	17.0000	16.8000	17.0000	-2.857%	2	235	-48.824%
2024-11-12	17.5000	17.5000	17.5000	17.5000	-10.714%	20	237	-50.286%
2024-11-11	19.6000	19.6000	19.6000	19.6000	+35.172%	1	237	-55.612%
2024-11-08	14.0000	14.5000	14.0000	14.5000	+5.685%	14	237	-40.000%
2024-11-07	12.5000	13.7200	12.5000	13.7200	+18.480%	9	241	-36.589%
2024-11-06	11.0000	11.6700	11.0000	11.5800	+37.857%	35	241	-24.870%
2024-11-05	8.2800	8.4200	8.2800	8.4000	+5.793%	3	241	+3.571%
2024-11-04	8.3100	8.3100	7.9400	7.9400	-6.036%	90	238	+9.572%
2024-11-01	8.2700	8.4500	8.2700	8.4500	+0.595%	6	198	+2.959%
2024-10-31	8.8600	8.8600	8.4000	8.4000	-13.223%	52	195	+3.571%
2024-10-30	9.6800	9.6800	9.6800	9.6800	+11.264%	1	143	-10.124%
2024-10-24	8.5000	8.7000	8.5000	8.7000	+38.095%	4	142	0.000%
2024-10-21	6.3000	6.3000	6.3000	6.3000	-2.326%	1	144	+38.095%
2024-10-18	6.5200	6.5200	6.4500	6.4500	+1.575%	8	143	+34.884%
2024-10-15	6.3500	6.3500	6.3500	6.3500	-3.053%	12	142	+37.008%
2024-10-14	6.7700	6.7700	6.3000	6.5500	+0.769%	12	130	+32.824%
2024-10-11	6.4500	6.7500	6.4500	6.5000	-23.077%	16	118	+33.846%
2024-10-10	8.0000	8.4500	8.0000	8.4500	+5.625%	4	112	+2.959%
2024-10-09	8.0000	8.0000	8.0000	8.0000	-16.055%	90	110	+8.750%
2024-09-24	9.5300	9.5300	9.5300	9.5300	0.000%	20	20	-8.709%

.dark-mode .QCzj8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCzj8x{ 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