Dark

TSN20270115C70
TSN Jan 15 2027 70.00 Call (TSN270115C00070000)
option OPRA

EOD

Jun 26, 2026

1.52+20.635%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.5200	1.5200	1.5200	1.5200	+20.635%	1	3,367	0.000%
2026-06-25	1.3000	1.4000	1.2600	1.2600	-2.326%	24	3,367	+20.635%
2026-06-24	1.0500	1.2900	1.0500	1.2900	-0.769%	3	3,358	+17.829%
2026-06-23	1.0000	1.3000	1.0000	1.3000	+52.941%	17	3,357	+16.923%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-7.609%	5	3,362	+78.824%
2026-06-18	1.1000	1.1000	0.9200	0.9200	-23.333%	3	3,400	+65.217%
2026-06-17	1.0500	1.5000	1.0500	1.2000	-14.286%	38	3,400	+26.667%
2026-06-16	1.2500	1.5000	1.2500	1.4000	-12.500%	17	3,400	+8.571%
2026-06-15	1.5500	1.6000	1.5500	1.6000	0.000%	5	3,419	-5.000%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+14.286%	7	3,419	-5.000%
2026-06-11	1.3000	1.4400	1.3000	1.4000	+7.692%	24	3,419	+8.571%
2026-06-10	1.4000	1.4000	1.2000	1.3000	-17.197%	16	3,432	+16.923%
2026-06-09	1.4400	1.5700	1.4400	1.5700	-16.931%	2	3,432	-3.185%
2026-06-05	1.8700	2.0600	1.8700	1.8900	-3.077%	23	3,432	-19.577%
2026-06-04	1.2500	1.9500	1.2500	1.9500	+34.483%	53	3,437	-22.051%
2026-06-03	1.8500	1.8500	0.9500	1.4500	-30.952%	15	3,478	+4.828%
2026-06-02	2.1500	2.5500	2.0500	2.1000	-2.326%	13	3,479	-27.619%
2026-06-01	2.1300	2.4500	2.1300	2.1500	-4.444%	49	3,479	-29.302%
2026-05-29	2.4000	2.5000	2.2500	2.2500	-23.729%	14	3,481	-32.444%
2026-05-28	2.9500	2.9500	2.9500	2.9500	-26.980%	1	3,476	-48.475%
2026-05-27	4.0400	4.0400	4.0400	4.0400	-3.118%	1	3,476	-62.376%
2026-05-20	4.1700	4.1700	4.1700	4.1700	-1.882%	10	3,475	-63.549%
2026-05-18	4.2500	4.2500	4.2500	4.2500	+1.190%	2	3,480	-64.235%
2026-05-15	4.1600	4.2000	4.1600	4.2000	-8.696%	4	3,480	-63.810%
2026-05-14	4.2300	4.6000	4.2300	4.6000	+4.545%	26	3,482	-66.957%
2026-05-13	4.2000	4.4000	4.2000	4.4000	+4.019%	27	3,484	-65.455%
2026-05-11	4.0000	4.2300	4.0000	4.2300	-11.875%	6	3,484	-64.066%
2026-05-06	5.1000	5.1000	4.8000	4.8000	-4.573%	4	3,506	-68.333%
2026-05-05	4.8900	5.2000	4.8900	5.0300	0.000%	10	3,506	-69.781%
2026-05-04	4.1000	5.0300	4.1000	5.0300	+403.000%	115	3,496	-69.781%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-75.000%	1	3,384	+52.000%
2026-04-23	4.0000	4.1100	4.0000	4.0000	+9.290%	104	3,384	-62.000%
2026-04-20	3.6600	3.6600	3.6600	3.6600	-8.500%	3	3,281	-58.470%
2026-04-09	4.3000	4.3000	4.0000	4.0000	-4.306%	3,010	3,279	-62.000%
2026-04-06	4.1800	4.1800	4.1800	4.1800	+1.951%	1	389	-63.636%
2026-03-31	4.5500	4.5500	4.1000	4.1000	-1.914%	4	390	-62.927%
2026-03-30	4.6000	4.6000	4.1800	4.1800	+1.456%	8	392	-63.636%
2026-03-27	4.3300	4.3300	4.1200	4.1200	+3.000%	10	391	-63.107%
2026-03-26	3.8500	4.0000	3.8500	4.0000	+37.931%	40	391	-62.000%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+45.000%	50	355	-47.586%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-39.940%	7	358	-24.000%
2026-03-17	3.5400	4.1000	3.3300	3.3300	+24.719%	37	358	-54.354%
2026-03-09	2.6700	2.6700	2.6700	2.6700	-29.921%	4	322	-43.071%
2026-02-19	3.8100	3.8100	3.8100	3.8100	+8.857%	2	320	-60.105%
2026-02-18	3.5000	3.6000	3.5000	3.5000	-25.532%	6	318	-56.571%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-7.662%	2	312	-67.660%
2026-02-04	5.0000	5.0900	5.0000	5.0900	+13.111%	31	310	-70.138%
2026-02-03	4.5000	4.5000	4.5000	4.5000	0.000%	10	279	-66.222%
2026-02-02	4.5000	4.5000	4.5000	4.5000	0.000%	3	279	-66.222%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+6.888%	1	277	-66.222%
2026-01-29	4.1500	4.2700	4.1500	4.2100	+5.250%	13	276	-63.895%
2026-01-27	3.7500	4.0000	3.7500	4.0000	+33.333%	7	280	-62.000%
2026-01-26	2.8000	3.0000	2.8000	3.0000	+23.457%	9	286	-49.333%
2026-01-23	2.3000	2.5500	2.3000	2.4300	+8.969%	3	295	-37.449%
2026-01-22	2.2300	2.2300	2.2300	2.2300	-5.106%	1	295	-31.839%
2026-01-21	2.3500	2.3500	2.3500	2.3500	-4.472%	1	294	-35.319%
2026-01-20	2.2000	2.4600	2.1500	2.4600	+11.818%	37	293	-38.211%
2026-01-16	2.2000	2.2000	2.2000	2.2000	+8.374%	4	288	-30.909%
2026-01-13	2.0300	2.0300	2.0300	2.0300	+9.730%	5	288	-25.123%
2026-01-12	1.8600	1.8600	1.8500	1.8500	+8.824%	2	288	-17.838%
2026-01-09	1.9900	1.9900	1.7000	1.7000	+3.030%	3	288	-10.588%
2026-01-08	1.6500	1.6500	1.6500	1.6500	-10.811%	16	287	-7.879%
2025-12-22	1.8500	1.8500	1.8500	1.8500	-36.207%	5	273	-17.838%
2025-12-15	2.7200	2.9000	2.7200	2.9000	+11.538%	12	273	-47.586%
2025-12-12	2.5100	2.6000	2.5100	2.6000	+1.961%	7	276	-41.538%
2025-12-11	2.3500	2.5500	2.3500	2.5500	+22.010%	3	280	-40.392%
2025-12-10	2.0900	2.0900	2.0900	2.0900	+54.815%	1	283	-27.273%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-38.073%	3	283	+12.593%
2025-12-03	2.1800	2.1800	2.1800	2.1800	-7.234%	2	283	-30.275%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+11.905%	1	281	-35.319%
2025-11-24	1.7500	2.1000	1.7500	2.1000	+40.940%	10	282	-27.619%
2025-11-12	1.4100	1.4900	1.4100	1.4900	+2.759%	6	290	+2.013%
2025-11-11	1.5000	1.5000	1.4500	1.4500	+45.000%	11	285	+4.828%
2025-10-29	1.0000	1.0000	1.0000	1.0000	-35.484%	1	284	+52.000%
2025-10-20	1.5500	1.5500	1.5500	1.5500	+55.000%	1	284	-1.935%
2025-10-09	1.0500	1.0500	1.0000	1.0000	-4.762%	8	283	+52.000%
2025-10-08	1.3000	1.3000	1.0500	1.0500	-13.934%	118	275	+44.762%
2025-10-07	1.3000	1.3000	1.2200	1.2200	+1.667%	105	79	+24.590%
2025-09-23	1.2500	1.2500	1.2000	1.2000	-22.581%	2	79	+26.667%
2025-09-08	1.5500	1.5500	1.5500	1.5500	-8.824%	1	78	-1.935%
2025-08-11	1.7000	1.7000	1.7000	1.7000	0.000%	5	77	-10.588%
2025-08-08	1.6800	1.7000	1.6800	1.7000	+13.333%	11	77	-10.588%
2025-08-07	1.5000	1.5000	1.5000	1.5000	+11.111%	10	71	+1.333%
2025-07-22	1.3900	1.3900	1.3500	1.3500	-3.571%	4	61	+12.593%
2025-07-14	1.4000	1.4000	1.4000	1.4000	+16.667%	1	57	+8.571%
2025-07-11	1.2000	1.2000	1.2000	1.2000	-11.111%	5	58	+26.667%
2025-07-10	1.3500	1.3500	1.3500	1.3500	-37.209%	5	58	+12.593%
2025-07-02	2.1500	2.1500	2.1500	2.1500	+13.158%	5	58	-29.302%
2025-07-01	2.1500	2.1500	1.9000	1.9000	+11.765%	6	64	-20.000%
2025-06-12	1.7000	1.7000	1.7000	1.7000	-5.556%	5	68	-10.588%
2025-06-10	1.8000	1.8000	1.8000	1.8000	-5.263%	2	63	-15.556%
2025-06-06	1.9000	1.9000	1.9000	1.9000	+5.556%	2	64	-20.000%
2025-06-05	1.8000	1.8000	1.8000	1.8000	-10.000%	2	63	-15.556%
2025-06-04	2.0000	2.0000	2.0000	2.0000	0.000%	1	62	-24.000%
2025-05-30	2.0000	2.0500	2.0000	2.0000	+17.647%	36	62	-24.000%
2025-05-23	1.7000	1.7000	1.7000	1.7000	-13.265%	4	62	-10.588%
2025-05-20	1.9600	1.9600	1.9600	1.9600	+18.788%	2	62	-22.449%
2025-05-15	1.6500	1.6500	1.6500	1.6500	0.000%	1	60	-7.879%
2025-05-14	1.6000	1.8000	1.6000	1.6500	-17.500%	17	59	-7.879%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-4.762%	5	59	-24.000%
2025-05-12	1.9500	2.1000	1.9500	2.1000	+5.000%	3	59	-27.619%
2025-05-09	2.0000	2.1500	2.0000	2.0000	-8.257%	10	58	-24.000%
2025-05-07	2.1800	2.1800	2.1800	2.1800	+0.926%	1	61	-30.275%
2025-05-06	2.1600	2.1600	2.1600	2.1600	-6.087%	1	61	-29.630%
2025-05-05	2.1000	2.3000	2.0000	2.3000	-48.889%	28	61	-33.913%
2025-05-02	4.2500	4.5000	4.2500	4.5000	-18.330%	8	65	-66.222%
2025-04-04	5.5100	5.5100	5.5100	5.5100	+2.607%	2	64	-72.414%
2025-03-10	5.5000	5.5000	5.3700	5.3700	+1.898%	11	65	-71.695%
2025-03-07	5.0000	5.2700	5.0000	5.2700	+14.565%	20	64	-71.157%
2025-02-21	4.6000	4.6000	4.6000	4.6000	+29.213%	2	58	-66.957%
2025-02-12	3.6100	3.6100	3.5600	3.5600	+8.537%	13	58	-57.303%
2025-02-03	3.2800	3.2800	3.2800	3.2800	+2.500%	1	47	-53.659%
2025-01-27	3.2000	3.2000	3.2000	3.2000	+3.226%	6	47	-52.500%
2025-01-24	3.1000	3.1000	3.1000	3.1000	+12.727%	2	41	-50.968%
2025-01-21	2.4100	2.7500	2.4100	2.7500	+12.245%	16	27	-44.727%
2025-01-10	2.4500	2.4500	2.4500	2.4500	-9.259%	2	27	-37.959%
2025-01-08	2.7000	2.7000	2.7000	2.7000	-27.027%	10	16	-43.704%
2025-01-03	3.7000	3.7000	3.7000	3.7000	+2.493%	2	16	-58.919%
2024-12-26	3.7600	3.7600	3.6100	3.6100	-14.048%	2	16	-57.895%
2024-12-19	4.2000	4.2000	4.2000	4.2000	-29.883%	11	15	-63.810%
2024-12-06	5.9900	5.9900	5.9900	5.9900	-7.846%	4	4	-74.624%
2024-11-27	6.5000	6.5000	6.5000	6.5000	+58.537%	1	2	-76.615%
2024-10-07	4.1000	4.1000	4.1000	4.1000	0.000%	2	2	-62.927%