Dark

TSLL20270115C9
TSLL Jan 15 2027 9.00 Call (TSLL270115C00009000)
option OPRA

EOD

Sep 29, 2026

1.51-10.119%(-0.17)531

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6300	1.6300	1.4800	1.5100	-10.119%	531	3,873	0.000%
2026-09-28	2.0000	2.0300	1.6400	1.6800	-21.495%	800	3,795	-10.119%
2026-09-25	2.2000	2.3800	2.0200	2.1400	-10.460%	157	3,835	-29.439%
2026-09-24	2.4300	2.5300	2.3900	2.3900	-2.846%	34	3,751	-36.820%
2026-09-23	2.6000	2.7200	2.4600	2.4600	-2.381%	227	3,720	-38.618%
2026-09-22	2.5000	2.5200	2.3400	2.5200	+7.234%	67	3,708	-40.079%
2026-09-21	2.3000	2.5000	2.2300	2.3500	+9.302%	203	3,708	-35.745%
2026-09-18	2.0000	2.1500	1.9400	2.1500	-0.463%	160	3,759	-29.767%
2026-09-17	2.0000	2.4000	2.0000	2.1600	+14.894%	34	3,656	-30.093%
2026-09-16	1.8900	2.0500	1.7500	1.8800	+7.429%	230	3,644	-19.681%
2026-09-15	2.0500	2.0500	1.7500	1.7500	-7.895%	236	3,863	-13.714%
2026-09-14	1.9400	2.0100	1.8500	1.9000	-10.377%	11	3,641	-20.526%
2026-09-11	2.1500	2.2200	2.0900	2.1200	+0.474%	42	3,633	-28.774%
2026-09-10	2.0000	2.1800	1.9500	2.1100	-7.860%	75	3,598	-28.436%
2026-09-09	2.5000	2.5000	2.2500	2.2900	-0.435%	118	3,532	-34.061%
2026-09-08	2.0000	2.3500	1.9000	2.3000	+26.374%	441	3,538	-34.348%
2026-09-04	2.0000	2.2400	1.7200	1.8200	-32.593%	877	3,088	-17.033%
2026-09-03	2.2900	3.0000	2.2900	2.7000	+33.663%	312	3,088	-44.074%
2026-09-02	2.0000	2.0200	1.8100	2.0200	-4.265%	55	3,160	-25.248%
2026-09-01	2.0000	2.1100	1.8600	2.1100	-11.345%	129	3,116	-28.436%
2026-08-31	1.7900	2.4500	1.7900	2.3800	+32.961%	508	3,084	-36.555%
2026-08-28	2.0900	2.0900	1.7000	1.7900	-14.354%	119	2,706	-15.642%
2026-08-27	1.8700	2.2000	1.8700	2.0900	+18.079%	27	2,658	-27.751%
2026-08-26	1.7500	1.9800	1.7000	1.7700	-11.500%	69	2,642	-14.689%
2026-08-25	2.0900	2.2500	1.9500	2.0000	+1.010%	54	2,620	-24.500%
2026-08-24	2.4900	2.4900	1.9000	1.9800	-17.500%	9	2,626	-23.737%
2026-08-21	2.0000	2.5200	1.9800	2.4000	+33.333%	377	2,619	-37.083%
2026-08-20	1.9400	1.9400	1.6500	1.8000	-11.765%	66	2,587	-16.111%
2026-08-19	1.6500	2.0500	1.5500	2.0400	+22.156%	136	2,575	-25.980%
2026-08-18	1.5100	1.7000	1.5000	1.6700	-2.907%	28	2,572	-9.581%
2026-08-17	1.7600	1.9200	1.6000	1.7200	-4.444%	146	2,555	-12.209%
2026-08-14	1.8200	2.1000	1.6500	1.8000	+5.882%	410	2,437	-16.111%
2026-08-13	1.5300	1.7800	1.4400	1.7000	+21.429%	172	2,287	-11.176%
2026-08-12	1.5400	1.6000	1.3300	1.4000	-10.828%	46	2,168	+7.857%
2026-08-11	1.6500	1.7000	1.5200	1.5700	-1.258%	76	2,136	-3.822%
2026-08-10	1.5200	1.7000	1.5200	1.5900	+3.922%	57	2,123	-5.031%
2026-08-07	1.4000	1.6500	1.4000	1.5300	+15.909%	108	2,087	-1.307%
2026-08-06	1.3300	1.4400	1.3100	1.3200	-7.042%	119	2,033	+14.394%
2026-08-05	1.4700	1.5700	1.4000	1.4200	-11.250%	116	2,022	+6.338%
2026-08-04	1.5500	1.6400	1.4500	1.6000	+7.383%	386	2,021	-5.625%
2026-08-03	1.2500	1.5200	1.2500	1.4900	+23.140%	263	1,800	+1.342%
2026-07-31	1.2000	1.2900	1.0700	1.2100	+2.542%	39	1,587	+24.793%
2026-07-30	1.1500	1.2000	1.0700	1.1800	+19.192%	336	1,555	+27.966%
2026-07-29	1.2000	1.2000	0.9800	0.9900	-13.913%	76	1,268	+52.525%
2026-07-28	1.1300	1.2100	1.0700	1.1500	-4.959%	132	1,230	+31.304%
2026-07-27	1.3300	1.4400	1.1500	1.2100	-6.923%	76	1,111	+24.793%
2026-07-24	1.5000	1.5000	1.2200	1.3000	-12.162%	151	1,040	+16.154%
2026-07-23	2.2000	2.4200	1.4000	1.4800	-59.452%	368	934	+2.027%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-1.882%	2	708	-58.630%
2026-07-21	3.6000	3.8000	3.6000	3.7200	+11.377%	7	708	-59.409%
2026-07-20	3.8000	3.8000	3.3400	3.3400	-13.247%	23	708	-54.790%
2026-07-17	4.0000	4.0000	3.8000	3.8500	-10.465%	22	696	-60.779%
2026-07-16	4.3000	4.3000	4.3000	4.3000	-10.417%	2	694	-64.884%
2026-07-15	4.8500	5.1500	4.8000	4.8000	-2.041%	35	693	-68.542%
2026-07-14	4.9000	4.9000	4.9000	4.9000	-8.411%	12	691	-69.184%
2026-07-10	5.3500	5.3500	5.3500	5.3500	+16.304%	1	691	-71.776%
2026-07-08	4.7000	4.8000	4.5000	4.6000	-11.197%	11	691	-67.174%
2026-07-07	5.2900	5.3500	5.1800	5.1800	-13.667%	25	685	-70.849%
2026-07-06	5.1000	6.0000	5.1000	6.0000	+29.032%	10	677	-74.833%
2026-07-02	5.4000	5.4000	4.5000	4.6500	-27.907%	19	669	-67.527%
2026-07-01	6.7000	6.7000	6.4000	6.4500	+3.200%	5	669	-76.589%
2026-06-30	5.7000	6.2500	5.7000	6.2500	+9.842%	261	664	-75.840%
2026-06-29	4.5000	5.6900	4.5000	5.6900	+28.442%	321	669	-73.462%
2026-06-26	3.9500	4.4500	3.9500	4.4300	+10.474%	3	980	-65.914%
2026-06-25	3.9000	4.2000	3.9000	4.0100	+0.501%	64	979	-62.344%
2026-06-24	4.3000	4.3000	3.9900	3.9900	-11.530%	3	1,019	-62.155%
2026-06-23	4.7500	5.1500	4.3500	4.5100	-19.464%	72	1,019	-66.519%
2026-06-22	5.8400	6.0000	5.6000	5.6000	+10.236%	183	963	-73.036%
2026-06-18	4.8600	5.0800	4.8600	5.0800	-15.333%	4	924	-70.276%
2026-06-15	5.9900	6.0000	5.9900	6.0000	+7.143%	8	924	-74.833%
2026-06-12	5.3000	5.6000	5.3000	5.6000	+7.900%	3	924	-73.036%
2026-06-09	6.2700	6.6000	5.1900	5.1900	-15.057%	6	924	-70.906%
2026-06-08	6.2400	6.2400	6.1100	6.1100	+16.381%	3	924	-75.286%
2026-06-05	6.5000	6.5000	5.1300	5.2500	-26.573%	38	924	-71.238%
2026-06-04	7.1500	7.1500	7.1500	7.1500	+2.878%	1	900	-78.881%
2026-06-03	6.8500	6.9500	6.8500	6.9500	+0.434%	3	901	-78.273%
2026-06-02	6.9200	6.9200	6.9200	6.9200	0.000%	1	898	-78.179%
2026-06-01	7.0000	7.0000	6.8000	6.9200	-12.071%	10	897	-78.179%
2026-05-29	7.8700	7.8700	7.8700	7.8700	-4.606%	2	893	-80.813%
2026-05-27	8.2000	8.3000	8.2000	8.2500	+4.035%	5	891	-81.697%
2026-05-26	7.7000	7.9300	7.7000	7.9300	+19.248%	3	892	-80.958%
2026-05-20	6.6500	6.6500	6.6500	6.6500	+8.306%	1	891	-77.293%
2026-05-19	5.8000	6.2000	5.6500	6.1400	-4.063%	16	892	-75.407%
2026-05-18	6.4000	6.4500	6.3600	6.4000	-12.329%	250	892	-76.406%
2026-05-15	8.0000	8.0000	7.3000	7.3000	-16.092%	4	892	-79.315%
2026-05-14	8.7000	8.7000	8.7000	8.7000	-0.571%	4	724	-82.644%
2026-05-13	8.7500	8.7500	8.7500	8.7500	+16.667%	1	728	-82.743%
2026-05-12	7.7000	7.7000	7.5000	7.5000	-14.773%	5	728	-79.867%
2026-05-11	8.2500	8.8000	8.2500	8.8000	+13.548%	3	728	-82.841%
2026-05-08	6.3500	7.7500	6.3500	7.7500	+18.140%	6	735	-80.516%
2026-05-07	6.8000	6.8000	6.2400	6.5600	+19.273%	252	741	-76.982%
2026-05-05	5.9000	6.0000	5.5000	5.5000	-1.786%	4	531	-72.545%
2026-05-04	5.6500	5.6700	5.2500	5.6000	+0.539%	20	529	-73.036%
2026-05-01	5.4500	5.5700	5.4500	5.5700	+14.845%	7	514	-72.890%
2026-04-30	4.5000	4.8600	4.4100	4.8500	+4.752%	11	514	-68.866%
2026-04-29	4.6000	4.6300	4.6000	4.6300	-3.542%	3	513	-67.387%
2026-04-28	5.0600	5.0600	4.8000	4.8000	-4.000%	12	514	-68.542%
2026-04-27	4.6000	5.0000	4.6000	5.0000	+1.010%	3	524	-69.800%
2026-04-24	4.8500	4.9500	4.7800	4.9500	+5.319%	11	525	-69.495%
2026-04-23	4.7500	4.9400	4.6000	4.7000	-15.315%	22	524	-67.872%
2026-04-22	5.5000	5.7100	5.5000	5.5500	-4.310%	206	512	-72.793%
2026-04-21	5.7800	5.8000	5.7800	5.8000	+1.576%	2	312	-73.966%
2026-04-20	5.8000	5.9000	5.7100	5.7100	-7.903%	7	312	-73.555%
2026-04-17	5.9200	6.4900	5.9200	6.2000	+10.124%	4	311	-75.645%
2026-04-16	5.6000	5.7000	5.4500	5.6300	-0.177%	12	309	-73.179%
2026-04-15	5.7000	5.7000	5.6400	5.6400	+26.742%	3	305	-73.227%
2026-04-14	4.1800	4.4500	4.1800	4.4500	+17.105%	7	308	-66.067%
2026-04-13	3.8000	4.1500	3.7500	3.8000	+4.683%	29	304	-60.263%
2026-04-10	3.6800	3.6800	3.5600	3.6300	-0.548%	25	304	-58.402%
2026-04-09	3.4000	3.6500	3.4000	3.6500	-2.667%	7	304	-58.630%
2026-04-08	4.1000	4.2000	3.7500	3.7500	+5.634%	22	298	-59.733%
2026-04-07	3.7000	3.7300	3.3200	3.5500	-9.669%	63	298	-57.465%
2026-04-06	4.5000	4.6000	3.8000	3.9300	-13.626%	225	239	-61.578%
2026-04-02	4.8000	4.8000	4.5500	4.5500	-17.273%	5	24	-66.813%
2026-04-01	5.3300	5.5400	5.3300	5.5000	+14.583%	6	24	-72.545%
2026-03-31	5.0800	5.0800	4.8000	4.8000	+10.345%	2	21	-68.542%
2026-03-30	4.8000	4.8000	4.3500	4.3500	-6.452%	9	20	-65.287%
2026-03-27	4.9500	4.9500	4.6500	4.6500	-13.889%	2	11	-67.527%
2026-03-26	5.4000	5.4000	5.4000	5.4000	-17.305%	1	11	-72.037%
2026-03-25	6.5300	6.5300	6.5300	6.5300	+6.179%	1	11	-76.876%
2026-03-24	6.1500	6.1500	6.1500	6.1500	+6.034%	1	11	-75.447%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+17.172%	2	10	-73.966%
2026-03-20	5.3500	5.3500	4.9500	4.9500	-31.912%	3	8	-69.495%
2026-03-10	7.2700	7.2700	7.2700	7.2700	+11.846%	1	5	-79.230%
2026-03-09	6.6000	6.6000	6.4000	6.5000	+0.775%	4	6	-76.769%
2026-03-02	6.4500	6.4500	6.4500	6.4500	-72.658%	2	2	-76.589%
2024-12-10	22.4900	24.1000	22.4900	23.5900	+15.864%	13	192	-93.599%
2024-12-09	20.3600	20.3600	20.3600	20.3600	+12.798%	1	203	-92.583%
2024-12-05	18.7700	18.7700	18.0300	18.0500	+5.865%	12	203	-91.634%
2024-12-04	17.0500	17.0500	17.0500	17.0500	+0.590%	1	193	-91.144%
2024-12-02	16.9500	16.9500	16.9500	16.9500	+13.000%	1	194	-91.091%
2024-11-29	15.0000	15.0000	15.0000	15.0000	+0.334%	2	195	-89.933%
2024-11-27	14.9500	14.9500	14.9500	14.9500	-3.920%	1	197	-89.900%
2024-11-26	15.5600	15.5600	15.5600	15.5600	-6.603%	1	197	-90.296%
2024-11-25	16.6600	16.6600	16.6600	16.6600	+2.840%	1	197	-90.936%
2024-11-20	15.7900	16.2000	15.7900	16.2000	+5.400%	20	196	-90.679%
2024-11-18	15.3700	15.3700	15.3700	15.3700	-5.123%	10	196	-90.176%
2024-11-11	16.2000	16.2000	16.2000	16.2000	+12.500%	7	196	-90.679%
2024-11-08	11.0500	14.4000	11.0500	14.4000	+38.462%	20	203	-89.514%
2024-11-06	7.8000	10.4000	7.8000	10.4000	+57.576%	16	198	-85.481%
2024-11-04	6.5000	6.6000	6.5000	6.6000	-24.829%	11	200	-77.121%
2024-10-29	8.7800	8.7800	8.7800	8.7800	+0.343%	1	200	-82.802%
2024-10-28	8.5000	8.7500	8.5000	8.7500	-2.778%	2	200	-82.743%
2024-10-25	8.8800	9.0000	8.4100	9.0000	+13.924%	38	200	-83.222%
2024-10-24	6.8600	8.0000	6.2500	7.9000	+53.398%	63	192	-80.886%
2024-10-22	5.0000	5.2000	4.9700	5.1500	-6.364%	7	195	-70.680%
2024-10-21	5.5000	5.5000	5.5000	5.5000	0.000%	10	199	-72.545%
2024-10-18	5.5500	5.5500	5.5000	5.5000	+1.852%	6	189	-72.545%
2024-10-17	5.4500	5.6000	5.4000	5.4000	-2.703%	19	188	-72.037%
2024-10-16	5.4500	5.8500	5.4500	5.5500	+0.726%	15	169	-72.793%
2024-10-15	5.7000	5.7000	5.4500	5.5100	-18.971%	3	160	-72.595%
2024-10-14	5.2000	6.8000	5.0700	6.8000	+25.926%	12	162	-77.794%
2024-10-11	5.7000	5.8500	5.3000	5.4000	-26.928%	306	156	-72.037%
2024-10-10	7.3900	7.3900	7.3900	7.3900	-4.398%	1	16	-79.567%
2024-10-04	7.7300	7.7300	7.7300	7.7300	+7.361%	10	16	-80.466%
2024-10-03	7.6500	7.6500	7.2000	7.2000	-10.000%	7	16	-79.028%
2024-10-02	8.3700	8.3700	8.0000	8.0000	-3.265%	3	15	-81.125%
2024-09-26	8.0800	8.2700	8.0800	8.2700	+14.069%	2	14	-81.741%
2024-09-20	7.2500	7.2500	7.2500	7.2500	+27.193%	10	13	-79.172%
2024-09-16	5.7000	5.7000	5.7000	5.7000	0.000%	8	8	-73.509%

.dark-mode .C2hygj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2hygj{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C9TSLL Jan 15 2027 9.00 Call (TSLL270115C00009000)option OPRA

TSLL20270115C9
TSLL Jan 15 2027 9.00 Call (TSLL270115C00009000)
option OPRA