Dark

TSLL20270115C8
TSLL Jan 15 2027 8.00 Call (TSLL270115C00008000)
option OPRA

EOD

Sep 29, 2026

1.96-7.981%(-0.17)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1000	2.1100	1.9200	1.9600	-7.981%	98	4,838	0.000%
2026-09-28	2.5000	2.6800	2.1300	2.1300	-22.545%	40	4,817	-7.981%
2026-09-25	2.9000	2.9000	2.5800	2.7500	-11.290%	35	4,817	-28.727%
2026-09-24	3.0600	3.2000	3.0000	3.1000	+3.333%	34	4,824	-36.774%
2026-09-23	3.2000	3.2000	3.0000	3.0000	-1.639%	4	4,809	-34.667%
2026-09-22	2.8800	3.0700	2.8800	3.0500	+5.536%	20	4,808	-35.738%
2026-09-21	2.7900	3.0000	2.6700	2.8900	+16.064%	97	4,822	-32.180%
2026-09-18	2.7600	2.7600	2.4500	2.4900	-6.391%	26	4,828	-21.285%
2026-09-17	2.9700	2.9700	2.4600	2.6600	+6.400%	19	4,827	-26.316%
2026-09-16	2.4700	2.5200	2.4200	2.5000	+10.619%	12	4,830	-21.600%
2026-09-15	2.4600	2.5000	2.2000	2.2600	-5.439%	55	4,832	-13.274%
2026-09-14	2.5000	2.5000	2.3900	2.3900	-8.429%	13	4,832	-17.992%
2026-09-11	2.6100	2.6100	2.6100	2.6100	-1.880%	5	4,834	-24.904%
2026-09-10	2.8700	2.8700	2.6600	2.6600	-6.338%	7	4,829	-26.316%
2026-09-09	2.9300	2.9300	2.8200	2.8400	+3.650%	17	4,829	-30.986%
2026-09-08	2.5800	2.8000	2.3500	2.7400	+21.778%	164	4,821	-28.467%
2026-09-04	2.6100	2.6100	2.1500	2.2500	-34.211%	132	4,765	-12.889%
2026-09-03	3.0000	3.5500	3.0000	3.4200	+51.327%	279	4,765	-42.690%
2026-09-02	2.2700	2.3700	2.2600	2.2600	-6.612%	33	4,754	-13.274%
2026-09-01	2.5000	2.5600	2.3500	2.4200	-17.406%	52	4,722	-19.008%
2026-08-31	2.1300	2.9800	2.1300	2.9300	+35.648%	133	4,719	-33.106%
2026-08-28	2.5400	2.5500	2.0900	2.1600	-12.903%	150	4,725	-9.259%
2026-08-27	2.3100	2.5000	2.3100	2.4800	+18.095%	23	4,756	-20.968%
2026-08-26	2.2200	2.2200	2.1000	2.1000	-12.500%	35	4,754	-6.667%
2026-08-25	2.3800	2.5800	2.3800	2.4000	+1.695%	39	4,724	-18.333%
2026-08-24	2.5000	2.6200	2.2200	2.3600	-21.854%	77	4,703	-16.949%
2026-08-21	2.3800	3.0200	2.3800	3.0200	+37.273%	631	4,677	-35.099%
2026-08-20	2.2300	2.3000	2.0500	2.2000	-10.204%	275	4,789	-10.909%
2026-08-19	2.0700	2.4500	2.0000	2.4500	+19.512%	115	4,521	-20.000%
2026-08-18	1.8600	2.0500	1.8600	2.0500	+2.500%	97	4,508	-4.390%
2026-08-17	2.1500	2.1500	2.0000	2.0000	-8.257%	80	4,551	-2.000%
2026-08-14	2.2500	2.5000	2.0300	2.1800	+3.810%	208	4,492	-10.092%
2026-08-13	1.7800	2.1000	1.7800	2.1000	+20.690%	164	4,467	-6.667%
2026-08-12	1.9200	1.9200	1.6000	1.7400	-9.845%	250	4,502	+12.644%
2026-08-11	1.9800	2.0400	1.9000	1.9300	+1.579%	87	4,453	+1.554%
2026-08-10	1.8800	2.0000	1.8300	1.9000	0.000%	277	4,422	+3.158%
2026-08-07	1.7400	2.0700	1.7400	1.9000	+25.828%	322	4,167	+3.158%
2026-08-06	1.6300	1.7500	1.5100	1.5100	-12.717%	329	4,098	+29.801%
2026-08-05	1.8100	1.9000	1.6600	1.7300	-10.363%	805	4,057	+13.295%
2026-08-04	1.8500	1.9800	1.7400	1.9300	+9.040%	1,374	4,012	+1.554%
2026-08-03	1.5300	1.8700	1.5300	1.7700	+17.219%	346	3,348	+10.734%
2026-07-31	1.4800	1.5400	1.2800	1.5100	+6.338%	153	3,234	+29.801%
2026-07-30	1.3000	1.4600	1.3000	1.4200	+16.393%	288	3,167	+38.028%
2026-07-29	1.4400	1.4400	1.1800	1.2200	-18.121%	93	3,000	+60.656%
2026-07-28	1.4000	1.5100	1.2700	1.4900	-0.667%	406	2,932	+31.544%
2026-07-27	1.6700	1.7000	1.4000	1.5000	-7.407%	515	2,704	+30.667%
2026-07-24	1.8500	1.8500	1.4500	1.6200	-14.737%	618	2,298	+20.988%
2026-07-23	2.5400	2.7300	1.7000	1.9000	-55.294%	1,988	1,755	+3.158%
2026-07-21	4.2500	4.2500	4.2500	4.2500	+10.390%	25	196	-53.882%
2026-07-20	4.2000	4.2000	3.8500	3.8500	-12.500%	29	221	-49.091%
2026-07-17	4.3100	4.4000	4.2000	4.4000	-7.368%	114	218	-55.455%
2026-07-16	5.0500	5.0500	4.7500	4.7500	-6.863%	2	282	-58.737%
2026-07-15	5.1500	5.3000	5.1000	5.1000	-0.971%	80	281	-61.569%
2026-07-13	5.1500	5.1500	5.1500	5.1500	-13.445%	6	217	-61.942%
2026-07-10	6.0000	6.2000	5.9000	5.9500	+2.586%	536	212	-67.059%
2026-07-09	5.1000	5.9000	5.1000	5.8000	+12.621%	47	233	-66.207%
2026-07-08	5.1000	5.3000	5.1000	5.1500	+3.000%	49	256	-61.942%
2026-07-02	5.4000	5.4000	5.0000	5.0000	-16.667%	2	209	-60.800%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-4.762%	2	209	-67.333%
2026-06-29	5.3500	6.3000	5.3000	6.3000	+25.000%	10	209	-68.889%
2026-06-26	4.3000	5.1100	4.3000	5.0400	+14.545%	4	218	-61.111%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-2.222%	8	217	-55.455%
2026-06-24	4.7000	4.9000	4.5000	4.5000	-29.688%	10	217	-56.444%
2026-06-16	6.3000	6.4800	6.2800	6.4000	-3.469%	246	217	-69.375%
2026-06-15	6.7000	6.7000	6.5500	6.6300	+23.925%	23	160	-70.437%
2026-06-11	5.3500	5.3500	5.3500	5.3500	-6.957%	3	160	-63.364%
2026-06-10	5.7500	5.7500	5.7500	5.7500	-4.959%	1	160	-65.913%
2026-06-05	7.0100	7.0100	6.0500	6.0500	-17.687%	13	160	-67.603%
2026-06-04	7.4400	7.6000	7.3500	7.3500	-8.125%	12	148	-73.333%
2026-06-03	7.7200	8.0000	7.7200	8.0000	+11.888%	2	136	-75.500%
2026-06-01	7.5000	7.5000	7.1500	7.1500	-20.556%	11	134	-72.587%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-1.099%	16	133	-78.222%
2026-05-27	9.1000	9.1000	9.1000	9.1000	+8.982%	2	137	-78.462%
2026-05-26	8.4500	8.4500	8.3500	8.3500	+19.286%	7	137	-76.527%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+4.478%	1	131	-72.000%
2026-05-19	6.7000	7.9000	6.2000	6.7000	-4.286%	45	130	-70.746%
2026-05-18	7.5000	7.5000	7.0000	7.0000	-14.216%	5	130	-72.000%
2026-05-15	8.1000	8.1600	8.1000	8.1600	-13.651%	3	130	-75.980%
2026-05-14	9.4500	9.4500	9.4500	9.4500	-2.678%	7	92	-79.259%
2026-05-13	9.7800	9.7800	9.7100	9.7100	+3.298%	2	98	-79.815%
2026-05-11	7.8000	9.5900	7.7200	9.4000	+10.588%	40	98	-79.149%
2026-05-08	8.2900	8.5000	8.2900	8.5000	+22.302%	2	107	-76.941%
2026-05-07	7.1500	7.1500	6.9500	6.9500	+4.827%	5	108	-71.799%
2026-05-06	6.0000	6.6300	6.0000	6.6300	+32.600%	10	112	-70.437%
2026-05-05	5.0000	5.0000	5.0000	5.0000	-21.875%	1	111	-60.800%
2026-05-04	5.9600	6.4000	5.9600	6.4000	+7.563%	2	112	-69.375%
2026-05-01	6.0100	6.0100	5.9500	5.9500	+5.310%	30	90	-67.059%
2026-04-30	5.0000	5.6500	5.0000	5.6500	+10.784%	30	90	-65.310%
2026-04-29	5.1600	5.1600	5.0700	5.1000	-6.422%	8	87	-61.569%
2026-04-28	5.2500	5.4500	5.2500	5.4500	-0.909%	4	82	-64.037%
2026-04-27	4.8700	5.5000	4.8700	5.5000	+2.804%	3	83	-64.364%
2026-04-24	5.3500	5.3500	5.3500	5.3500	+0.943%	1	84	-63.364%
2026-04-23	5.2500	5.3000	4.9500	5.3000	-12.685%	3	84	-63.019%
2026-04-22	6.4500	6.4500	6.0500	6.0700	-2.568%	34	82	-67.710%
2026-04-21	6.0100	6.2300	6.0100	6.2300	-1.580%	2	82	-68.539%
2026-04-20	7.1000	7.1000	6.2800	6.3300	-10.845%	70	82	-69.036%
2026-04-17	7.1000	7.1000	7.1000	7.1000	+14.516%	50	81	-72.394%
2026-04-16	6.2100	6.2100	6.2000	6.2000	-2.208%	12	131	-68.387%
2026-04-15	5.5800	6.3400	5.5800	6.3400	+29.652%	13	140	-69.085%
2026-04-14	4.8000	5.3000	4.8000	4.8900	+13.721%	66	136	-59.918%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+5.392%	1	88	-54.419%
2026-04-10	4.1600	4.1600	4.0800	4.0800	-1.687%	4	88	-51.961%
2026-04-09	3.8000	4.2300	3.8000	4.1500	+3.750%	9	88	-52.771%
2026-04-08	4.8500	4.8500	4.0000	4.0000	+2.564%	7	85	-51.000%
2026-04-07	3.9500	4.0000	3.8200	3.9000	-10.550%	18	82	-49.744%
2026-04-06	4.8000	4.8000	4.3600	4.3600	-11.020%	15	81	-55.046%
2026-04-02	5.4300	5.4300	4.9000	4.9000	-11.712%	3	81	-60.000%
2026-03-31	5.3500	5.5500	5.3500	5.5500	+14.433%	5	81	-64.685%
2026-03-30	5.1000	5.1000	4.8500	4.8500	-3.000%	58	80	-59.588%
2026-03-27	5.5000	5.5000	5.0000	5.0000	-12.281%	11	31	-60.800%
2026-03-26	6.2400	6.2400	5.7000	5.7000	-24.000%	8	20	-65.614%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+26.050%	1	13	-73.867%
2026-03-23	5.9000	6.2000	5.9000	5.9500	+0.847%	7	12	-67.059%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-19.728%	1	9	-66.780%
2026-03-02	7.3500	7.3500	7.3500	7.3500	-69.182%	8	8	-73.333%
2024-12-10	23.8500	23.8500	23.8500	23.8500	+20.151%	1	173	-91.782%
2024-12-06	19.5800	19.8500	19.5800	19.8500	+7.297%	10	174	-90.126%
2024-12-05	18.5000	18.5000	18.5000	18.5000	+10.119%	3	174	-89.405%
2024-12-02	16.7900	16.8000	16.7900	16.8000	+20.000%	5	177	-88.333%
2024-11-27	14.0000	14.0000	14.0000	14.0000	-20.000%	1	182	-86.000%
2024-11-25	17.0000	17.5000	17.0000	17.5000	+12.179%	5	182	-88.800%
2024-11-20	15.6000	15.6000	15.6000	15.6000	-5.740%	60	182	-87.436%
2024-11-19	16.5500	16.5500	16.5500	16.5500	+6.774%	40	122	-88.157%
2024-11-18	15.5000	15.5000	15.5000	15.5000	+14.815%	4	82	-87.355%
2024-11-15	13.5000	13.5000	13.5000	13.5000	-3.571%	2	82	-85.481%
2024-11-14	14.0000	14.0000	14.0000	14.0000	-16.168%	5	82	-86.000%
2024-11-11	16.4800	16.7000	16.4800	16.7000	+27.969%	7	82	-88.263%
2024-11-08	12.4300	13.0500	12.4300	13.0500	+24.286%	10	80	-84.981%
2024-11-06	10.5000	10.5000	10.5000	10.5000	+48.096%	1	75	-81.333%
2024-11-04	7.1900	7.1900	7.0900	7.0900	-6.588%	34	75	-72.355%
2024-11-01	7.5900	7.5900	7.5900	7.5900	+2.429%	2	75	-74.177%
2024-10-31	7.4100	7.4100	7.4100	7.4100	-20.833%	34	75	-73.549%
2024-10-28	9.1500	9.3600	9.1500	9.3600	+4.815%	2	70	-79.060%
2024-10-25	8.4900	8.9300	8.4900	8.9300	+13.758%	6	68	-78.052%
2024-10-24	7.5000	7.8500	7.5000	7.8500	+53.320%	11	65	-75.032%
2024-10-23	5.4000	5.4000	5.1200	5.1200	-5.185%	2	76	-61.719%
2024-10-22	5.3300	5.4000	5.3300	5.4000	+0.746%	5	74	-63.704%
2024-10-21	5.4800	5.4800	5.3600	5.3600	-6.783%	2	75	-63.433%
2024-10-16	6.0000	6.0000	5.5000	5.7500	-7.258%	35	74	-65.913%
2024-10-15	6.1000	6.2000	6.1000	6.2000	+12.319%	3	60	-68.387%
2024-10-14	5.4500	5.5200	5.4500	5.5200	-2.817%	3	57	-64.493%
2024-10-11	5.8000	5.8000	5.6800	5.6800	-29.000%	12	54	-65.493%
2024-10-04	8.0000	8.0000	8.0000	8.0000	+3.226%	2	48	-75.500%
2024-10-03	8.5000	8.5000	7.7500	7.7500	-10.817%	4	47	-74.710%
2024-10-02	8.6900	8.6900	8.6900	8.6900	-4.505%	1	43	-77.445%
2024-09-26	9.1000	9.1000	9.1000	9.1000	-0.110%	1	42	-78.462%
2024-09-25	9.1100	9.1100	9.1100	9.1100	+26.880%	1	42	-78.485%
2024-09-20	7.1800	7.1800	7.1800	7.1800	-0.278%	2	41	-72.702%
2024-09-17	6.0800	7.2000	6.0800	7.2000	+6.352%	5	41	-72.778%
2024-09-16	6.3800	6.7700	6.3800	6.7700	0.000%	37	37	-71.049%

.dark-mode .XpP2yT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XpP2yT{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C8TSLL Jan 15 2027 8.00 Call (TSLL270115C00008000)option OPRA

TSLL20270115C8
TSLL Jan 15 2027 8.00 Call (TSLL270115C00008000)
option OPRA