Dark

TSSI20270115C20
TSSI Jan 15 2027 20.00 Call (TSSI270115C00020000)
option OPRA

EOD

Aug 12, 2026

1.70+25.000%(+0.34)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.7000	1.7000	1.7000	1.7000	+25.000%	16	584	0.000%
2026-08-04	1.3600	1.3600	1.3500	1.3600	+17.241%	75	584	+25.000%
2026-07-31	1.0700	1.1600	1.0700	1.1600	+9.434%	3	584	+46.552%
2026-07-28	1.1400	1.1400	1.0600	1.0600	-17.188%	46	587	+60.377%
2026-07-27	1.2800	1.2800	1.2800	1.2800	+2.400%	1	633	+32.813%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+15.741%	1	634	+36.000%
2026-07-20	1.1400	1.1400	1.0800	1.0800	-14.961%	30	634	+57.407%
2026-07-16	1.3500	1.3500	1.2700	1.2700	-15.894%	13	657	+33.858%
2026-07-15	1.5100	1.5100	1.5100	1.5100	-10.119%	1	659	+12.583%
2026-07-14	1.6800	1.6800	1.6800	1.6800	+15.862%	5	659	+1.190%
2026-07-13	1.4500	1.4500	1.4500	1.4500	-14.706%	10	657	+17.241%
2026-07-08	1.7000	1.7000	1.7000	1.7000	+3.030%	2	660	0.000%
2026-07-07	1.9000	1.9000	1.6500	1.6500	-13.158%	8	660	+3.030%
2026-07-06	1.8000	1.9000	1.8000	1.9000	-4.040%	12	654	-10.526%
2026-07-02	1.9500	2.1000	1.8500	1.9800	-1.000%	94	700	-14.141%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-2.439%	6	700	-15.000%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-14.583%	2	700	-17.073%
2026-06-22	2.7000	2.7000	2.4000	2.4000	-9.434%	6	700	-29.167%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-5.357%	1	695	-35.849%
2026-06-17	2.8000	2.8000	2.8000	2.8000	+8.527%	1	695	-39.286%
2026-06-16	2.5800	2.5800	2.5800	2.5800	-7.857%	1	695	-34.109%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+14.286%	62	632	-39.286%
2026-06-12	2.4500	2.4500	2.4500	2.4500	+11.364%	1	632	-30.612%
2026-06-11	2.2000	2.2000	2.2000	2.2000	-8.333%	62	632	-22.727%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-4.382%	1	694	-29.167%
2026-06-09	2.5100	2.5100	2.5100	2.5100	-30.278%	8	694	-32.271%
2026-06-04	3.8000	3.8000	3.6000	3.6000	-13.253%	10	694	-52.778%
2026-06-01	4.0000	4.1500	4.0000	4.1500	+8.073%	23	689	-59.036%
2026-05-29	4.5000	4.6000	3.4000	3.8400	+32.414%	73	679	-55.729%
2026-05-28	2.6600	2.9000	2.6600	2.9000	0.000%	27	621	-41.379%
2026-05-26	2.6100	2.9500	2.6100	2.9000	+26.087%	119	603	-41.379%
2026-05-22	2.3000	2.3000	2.0000	2.3000	+35.294%	5	557	-26.087%
2026-05-19	1.7000	1.7000	1.7000	1.7000	0.000%	51	556	0.000%
2026-05-18	1.7400	1.7400	1.7000	1.7000	-27.660%	5	607	0.000%
2026-05-13	2.3400	2.3500	2.3400	2.3500	-6.000%	2	607	-27.660%
2026-05-11	2.7000	2.7000	2.3000	2.5000	+7.296%	239	607	-32.000%
2026-05-08	2.0400	2.3300	1.9500	2.3300	-48.222%	38	382	-27.039%
2026-05-07	4.8800	4.8800	4.5000	4.5000	-16.667%	3	362	-62.222%
2026-05-06	5.4000	5.4000	5.4000	5.4000	+14.894%	5	365	-68.519%
2026-05-05	4.7000	4.7000	4.7000	4.7000	+15.196%	9	365	-63.830%
2026-04-29	4.2000	4.3000	3.8600	4.0800	-15.000%	7	365	-58.333%
2026-04-24	4.8000	4.8000	4.8000	4.8000	-12.886%	20	365	-64.583%
2026-04-23	5.5100	5.5100	5.5100	5.5100	+2.037%	1	365	-69.147%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+20.000%	8	365	-68.519%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+2.975%	1	373	-62.222%
2026-04-20	4.5000	4.5000	4.3700	4.3700	-2.889%	2	373	-61.098%
2026-04-17	4.4000	4.7500	4.3400	4.5000	+12.500%	224	374	-62.222%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+17.647%	1	438	-57.500%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-1.449%	2	438	-50.000%
2026-04-06	3.4500	3.4500	3.4500	3.4500	-1.429%	1	439	-50.725%
2026-04-02	3.6000	3.6000	3.5000	3.5000	-14.634%	3	443	-51.429%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+30.159%	2	443	-58.537%
2026-03-31	3.1500	3.1500	3.1500	3.1500	+5.000%	1	443	-46.032%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-16.667%	1	443	-43.333%
2026-03-24	3.5500	3.6000	3.5500	3.6000	+2.857%	3	443	-52.778%
2026-03-11	3.5700	3.5700	3.5000	3.5000	+12.903%	4	444	-51.429%
2026-03-10	2.7500	3.1000	2.6500	3.1000	+19.231%	5	446	-45.161%
2026-03-09	2.6000	2.6000	2.6000	2.6000	+67.742%	2	447	-34.615%
2026-02-24	1.5500	1.5500	1.5500	1.5500	-23.267%	17	447	+9.677%
2026-02-06	2.0200	2.0200	2.0200	2.0200	-1.463%	1	447	-15.842%
2026-02-05	2.0500	2.0500	2.0500	2.0500	-30.508%	3	447	-17.073%
2026-01-28	2.9500	2.9500	2.9500	2.9500	-1.667%	1	446	-42.373%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-2.280%	1	445	-43.333%
2026-01-22	3.5000	3.5000	3.0700	3.0700	-1.286%	4	445	-44.625%
2026-01-21	3.1100	3.1100	3.1100	3.1100	-13.611%	1	443	-45.338%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-6.494%	200	442	-52.778%
2026-01-16	4.1000	4.1000	3.8500	3.8500	+37.500%	17	231	-55.844%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+105.882%	1	231	-39.286%
2025-12-31	1.3600	1.3600	1.3600	1.3600	+1.493%	1	231	+25.000%
2025-12-26	1.3500	1.3500	1.3400	1.3400	-6.944%	7	231	+26.866%
2025-12-22	1.5000	1.5000	1.4400	1.4400	-1.370%	60	227	+18.056%
2025-12-18	1.5200	1.5200	1.4600	1.4600	+4.286%	11	201	+16.438%
2025-12-17	1.4000	1.4000	1.4000	1.4000	-7.285%	2	190	+21.429%
2025-12-15	1.5000	1.5100	1.5000	1.5100	-13.714%	17	190	+12.583%
2025-12-12	2.0000	2.0000	1.7500	1.7500	-16.268%	5	184	-2.857%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-11.441%	1	184	-18.660%
2025-12-05	2.3600	2.3600	2.3600	2.3600	-4.839%	100	183	-27.966%
2025-12-04	2.2000	2.4800	2.2000	2.4800	+12.727%	3	244	-31.452%
2025-12-03	2.2000	2.2000	2.2000	2.2000	-4.348%	1	246	-22.727%
2025-12-01	2.3000	2.3000	2.3000	2.3000	-6.122%	14	245	-26.087%
2025-11-26	2.0500	2.4500	2.0500	2.4500	+22.500%	33	212	-30.612%
2025-11-21	1.6500	2.0000	1.6500	2.0000	-6.977%	57	212	-15.000%
2025-11-20	2.1800	2.1800	2.1500	2.1500	+8.586%	3	159	-20.930%
2025-11-19	2.0000	2.3000	1.9800	1.9800	+20.000%	4	162	-14.141%
2025-11-18	2.2500	2.2500	1.6500	1.6500	-31.250%	51	160	+3.030%
2025-11-17	2.7300	2.7300	2.4000	2.4000	0.000%	57	110	-29.167%
2025-11-14	4.8000	4.8000	2.3300	2.4000	-64.706%	11	102	-29.167%
2025-11-11	6.8000	6.8000	6.8000	6.8000	-7.609%	1	107	-75.000%
2025-11-10	7.3600	7.3600	7.3600	7.3600	+10.015%	20	107	-76.902%
2025-11-07	6.6400	6.8500	6.6400	6.6900	-4.292%	11	107	-74.589%
2025-11-06	6.9400	6.9900	6.9400	6.9900	-11.519%	2	106	-75.680%
2025-11-05	7.9300	7.9500	7.9000	7.9000	-3.659%	3	104	-78.481%
2025-11-04	8.2000	8.2000	8.2000	8.2000	-18.000%	4	102	-79.268%
2025-11-03	10.0900	10.0900	10.0000	10.0000	+4.167%	5	98	-83.000%
2025-10-31	9.1000	9.6000	9.1000	9.6000	+20.000%	17	98	-82.292%
2025-10-30	8.0000	8.0000	8.0000	8.0000	+11.111%	10	100	-78.750%
2025-10-29	7.2000	7.2000	7.2000	7.2000	-14.286%	2	110	-76.389%
2025-10-28	8.4000	8.4000	8.4000	8.4000	+47.368%	2	110	-79.762%
2025-10-22	5.7000	5.7000	5.7000	5.7000	-22.973%	16	108	-70.175%
2025-10-21	7.4000	7.4000	7.4000	7.4000	0.000%	1	108	-77.027%
2025-10-20	7.0000	7.8000	7.0000	7.4000	+3.787%	18	107	-77.027%
2025-10-17	7.1300	7.1300	7.1300	7.1300	-10.875%	9	92	-76.157%
2025-10-16	8.5700	8.5700	8.0000	8.0000	-11.111%	18	101	-78.750%
2025-10-15	9.0000	9.1000	9.0000	9.0000	+12.500%	19	87	-81.111%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-12.088%	1	82	-78.750%
2025-10-13	9.1000	9.1000	9.1000	9.1000	+12.346%	2	82	-81.319%
2025-10-10	10.0000	10.0000	8.1000	8.1000	-15.625%	27	80	-79.012%
2025-10-09	10.2000	10.2000	9.5500	9.6000	+1.053%	14	70	-82.292%
2025-10-08	10.2000	10.2000	9.4000	9.5000	0.000%	24	59	-82.105%
2025-10-07	10.0000	10.0000	8.7600	9.5000	+11.765%	10	37	-82.105%
2025-10-06	8.4000	8.5000	8.4000	8.5000	+1.190%	3	42	-80.000%
2025-10-03	8.4000	9.6000	8.3000	8.4000	-9.677%	17	39	-79.762%
2025-10-01	9.3000	9.3000	9.3000	9.3000	+12.455%	1	32	-81.720%
2025-09-30	8.3700	8.3700	8.2700	8.2700	-7.391%	2	31	-79.444%
2025-09-29	8.3000	8.9300	8.3000	8.9300	+9.975%	9	33	-80.963%
2025-09-25	7.3200	8.1200	7.3200	8.1200	+1.500%	5	35	-79.064%
2025-09-24	8.2000	8.2000	8.0000	8.0000	0.000%	12	32	-78.750%
2025-09-23	8.9000	8.9100	8.0000	8.0000	-6.760%	14	21	-78.750%
2025-09-22	7.4800	8.6000	7.4800	8.5800	+35.118%	6	12	-80.186%
2025-09-18	6.3500	6.3500	6.2600	6.3500	+7.627%	8	7	-73.228%
2025-09-17	5.9000	5.9000	5.9000	5.9000	-11.677%	1	2	-71.186%
2025-09-15	6.6800	6.6800	6.6800	6.6800	0.000%	1	1	-74.551%

.dark-mode .vXtplR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXtplR{ color: #333333; background-color: white; border: 2px solid #333333; }TSSI20270115C20TSSI Jan 15 2027 20.00 Call (TSSI270115C00020000)option OPRA

TSSI20270115C20
TSSI Jan 15 2027 20.00 Call (TSSI270115C00020000)
option OPRA