Dark

TSN20270115C50
TSN Jan 15 2027 50.00 Call (TSN270115C00050000)
option OPRA

EOD

Jun 25, 2026

10.30+1.980%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	10.3000	10.3000	10.3000	10.3000	+1.980%	1	537	0.000%
2026-06-09	10.1000	10.1000	10.1000	10.1000	0.000%	1	537	+1.980%
2026-06-04	10.1000	10.1000	10.1000	10.1000	+1.000%	1	537	+1.980%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-49.213%	1	538	+3.000%
2026-05-08	19.6900	19.6900	19.6900	19.6900	+5.974%	5	537	-47.689%
2026-05-07	18.5800	18.5800	18.5800	18.5800	+0.432%	2	534	-44.564%
2026-04-10	18.5000	18.5000	18.5000	18.5000	+4.520%	10	526	-44.324%
2026-04-09	17.7000	17.7000	17.7000	17.7000	+9.259%	10	526	-41.808%
2026-04-02	16.2000	16.2000	16.2000	16.2000	+40.870%	2	516	-36.420%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-17.857%	3	516	-10.435%
2026-03-16	14.0000	14.0000	14.0000	14.0000	-7.773%	100	519	-26.429%
2026-02-18	15.1800	15.1800	15.1800	15.1800	-2.065%	5	419	-32.148%
2026-02-12	15.5000	15.5000	15.5000	15.5000	-7.186%	2	417	-33.548%
2026-01-30	16.7000	16.7000	16.7000	16.7000	0.000%	2	417	-38.323%
2026-01-29	16.7000	16.7000	16.7000	16.7000	+3.023%	2	417	-38.323%
2026-01-28	16.2100	16.2100	16.2100	16.2100	+1.950%	1	419	-36.459%
2026-01-27	15.3700	15.9000	15.3700	15.9000	+9.655%	97	419	-35.220%
2026-01-26	14.5000	14.5000	14.5000	14.5000	+9.023%	1	449	-28.966%
2026-01-23	13.3000	13.3000	13.3000	13.3000	+31.034%	1	450	-22.556%
2026-01-08	10.1500	10.1500	10.1500	10.1500	-14.634%	1	451	+1.478%
2025-12-15	11.8900	11.8900	11.8900	11.8900	-0.917%	1	451	-13.373%
2025-12-11	10.2500	12.0000	10.2500	12.0000	+22.075%	6	452	-14.167%
2025-12-10	9.8300	9.8300	9.8300	9.8300	+10.325%	2	453	+4.781%
2025-12-09	8.9100	8.9100	8.9100	8.9100	-4.194%	3	455	+15.600%
2025-12-08	9.2400	9.3000	9.2400	9.3000	-1.379%	6	458	+10.753%
2025-12-05	9.4300	9.4300	9.4300	9.4300	-5.226%	2	461	+9.226%
2025-12-04	9.9500	9.9500	9.9500	9.9500	-3.398%	2	462	+3.518%
2025-12-03	10.3200	10.3200	10.2500	10.3000	-4.364%	8	463	0.000%
2025-12-02	10.7700	10.7700	10.7700	10.7700	-5.526%	2	471	-4.364%
2025-12-01	11.4000	11.4000	11.4000	11.4000	+13.433%	2	473	-9.649%
2025-11-28	10.0500	10.0500	10.0500	10.0500	-0.790%	1	475	+2.488%
2025-11-26	10.1300	10.1300	10.1300	10.1300	+5.631%	3	477	+1.678%
2025-11-24	8.1000	9.8000	8.1000	9.5900	+24.545%	18	477	+7.404%
2025-11-21	7.7000	7.7000	7.7000	7.7000	+5.048%	3	490	+33.766%
2025-11-20	7.3300	7.3300	7.3300	7.3300	-3.553%	2	490	+40.518%
2025-11-14	7.6000	7.6000	7.6000	7.6000	-14.607%	2	491	+35.526%
2025-11-11	8.7500	8.9000	8.7500	8.9000	+14.103%	20	491	+15.730%
2025-11-10	8.4000	8.4000	7.8000	7.8000	+17.293%	8	505	+32.051%
2025-11-07	6.6500	6.6500	6.6000	6.6500	-2.206%	3	511	+54.887%
2025-11-05	6.8000	6.8000	6.8000	6.8000	+6.250%	2	511	+51.471%
2025-11-03	6.0000	6.4000	6.0000	6.4000	0.000%	2	513	+60.938%
2025-10-29	6.4000	6.4000	6.4000	6.4000	-1.538%	2	513	+60.938%
2025-10-24	6.3000	6.5000	6.1000	6.5000	0.000%	7	513	+58.462%
2025-10-23	8.0000	8.0000	6.4800	6.5000	-11.323%	16	512	+58.462%
2025-10-22	7.3300	7.3300	7.3300	7.3300	+1.806%	1	498	+40.518%
2025-10-20	7.2000	7.2000	7.2000	7.2000	+7.463%	2	498	+43.056%
2025-10-14	6.6000	7.3000	6.6000	6.7000	0.000%	13	497	+53.731%
2025-10-09	7.2000	7.2000	6.7000	6.7000	-5.634%	5	490	+53.731%
2025-10-08	7.7000	7.7000	7.1000	7.1000	-19.318%	11	486	+45.070%
2025-10-02	8.8500	8.8500	8.8000	8.8000	+7.317%	11	475	+17.045%
2025-09-29	8.2000	8.2000	8.2000	8.2000	-2.381%	1	464	+25.610%
2025-09-25	8.4000	8.4000	8.4000	8.4000	-6.667%	1	463	+22.619%
2025-09-24	9.0000	9.0000	9.0000	9.0000	+5.882%	1	463	+14.444%
2025-09-16	8.3000	8.5000	8.3000	8.5000	-2.299%	6	462	+21.176%
2025-09-15	8.5000	8.7000	8.5000	8.7000	-6.752%	3	461	+18.391%
2025-09-12	9.3300	9.3300	9.3300	9.3300	-1.789%	1	461	+10.397%
2025-09-10	9.5000	9.5000	9.5000	9.5000	0.000%	10	460	+8.421%
2025-09-04	9.5000	9.5000	9.5000	9.5000	-3.651%	10	450	+8.421%
2025-08-29	9.8600	9.8600	9.8600	9.8600	-5.465%	1	460	+4.462%
2025-08-25	10.4300	10.4300	10.4300	10.4300	+4.300%	1	460	-1.246%
2025-08-11	10.0000	10.0000	10.0000	10.0000	-0.990%	2	461	+3.000%
2025-08-08	10.1000	10.1000	10.1000	10.1000	+5.208%	1	460	+1.980%
2025-08-06	9.1000	9.6000	9.1000	9.6000	+10.345%	42	460	+7.292%
2025-08-04	8.7000	8.9000	8.2800	8.7000	+19.178%	30	460	+18.391%
2025-08-01	7.2000	7.3000	7.2000	7.3000	-2.667%	3	466	+41.096%
2025-07-31	7.5000	7.5000	7.5000	7.5000	-5.063%	1	463	+37.333%
2025-07-30	8.5000	8.5000	7.9000	7.9000	-1.250%	7	462	+30.380%
2025-07-28	8.1000	8.1000	8.0000	8.0000	-9.091%	21	459	+28.750%
2025-07-22	8.7900	8.8000	8.7900	8.8000	+10.553%	100	448	+17.045%
2025-07-21	7.9600	7.9600	7.9600	7.9600	-4.096%	10	360	+29.397%
2025-07-11	8.5400	8.5400	8.3000	8.3000	-7.778%	10	351	+24.096%
2025-07-09	9.2000	9.2000	9.0000	9.0000	-6.250%	15	351	+14.444%
2025-06-24	9.6000	9.6000	9.6000	9.6000	+3.226%	5	347	+7.292%
2025-06-23	9.3000	9.3000	9.3000	9.3000	-6.061%	2	352	+10.753%
2025-06-11	9.9000	9.9000	9.9000	9.9000	-1.000%	46	350	+4.040%
2025-06-09	10.0000	10.0000	10.0000	10.0000	-3.939%	3	331	+3.000%
2025-05-30	10.4100	10.4100	10.4100	10.4100	+4.100%	88	328	-1.057%
2025-05-28	10.0000	10.0000	10.0000	10.0000	-4.762%	44	284	+3.000%
2025-05-21	10.5000	10.5000	10.5000	10.5000	+1.942%	10	253	-1.905%
2025-05-19	10.3000	10.3000	10.3000	10.3000	+1.980%	1	243	0.000%
2025-05-16	9.9600	10.4000	9.9600	10.1000	+3.909%	8	242	+1.980%
2025-05-15	9.7200	9.7200	9.7200	9.7200	-5.996%	2	242	+5.967%
2025-05-08	10.3400	10.3400	10.3400	10.3400	+3.297%	1	240	-0.387%
2025-05-07	10.0100	10.0100	10.0100	10.0100	-1.379%	1	240	+2.897%
2025-05-06	9.8000	10.1500	9.8000	10.1500	-4.784%	7	239	+1.478%
2025-05-05	9.7000	10.6600	9.7000	10.6600	-33.375%	2	235	-3.377%
2025-03-03	16.1000	16.1000	16.0000	16.0000	+6.667%	65	233	-35.625%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+29.422%	82	233	-31.333%
2025-02-04	11.5900	11.5900	11.5900	11.5900	+7.315%	65	253	-11.130%
2025-01-17	10.8000	10.8000	10.8000	10.8000	0.000%	200	88	-4.630%
2025-01-16	10.7500	10.8000	10.7500	10.8000	-18.182%	82	88	-4.630%
2024-12-19	13.2000	13.2000	13.2000	13.2000	-19.708%	1	6	-21.970%
2024-12-11	16.4400	16.4400	16.4400	16.4400	-2.837%	2	5	-37.348%
2024-11-19	17.0100	17.0100	16.9200	16.9200	0.000%	3	3	-39.125%