Dark

TSSI20270115C25
TSSI Jan 15 2027 25.00 Call (TSSI270115C00025000)
option OPRA

EOD

Aug 7, 2026

1.10+10.000%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.1000	1.1000	1.1000	1.1000	+10.000%	1	2,255	0.000%
2026-08-04	1.1500	1.1500	1.0000	1.0000	+11.111%	2,505	2,254	+10.000%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+7.143%	5	718	+22.222%
2026-07-28	0.8400	0.8400	0.8400	0.8400	-1.176%	10	723	+30.952%
2026-07-24	0.9000	0.9000	0.8500	0.8500	-19.048%	24	728	+29.412%
2026-07-22	1.0000	1.0500	1.0000	1.0500	+47.887%	24	748	+4.762%
2026-07-20	0.8700	0.8700	0.7100	0.7100	-21.111%	106	728	+54.930%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+3.448%	10	733	+22.222%
2026-07-16	0.9800	1.0000	0.8700	0.8700	-15.534%	2,000	743	+26.437%
2026-07-14	1.0300	1.0300	1.0300	1.0300	-16.935%	1	2,240	+6.796%
2026-07-10	1.2400	1.2400	1.2400	1.2400	0.000%	1	2,240	-11.290%
2026-07-08	1.2400	1.2400	1.2400	1.2400	-17.333%	2	2,239	-11.290%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,237	-26.667%
2026-06-24	1.4500	1.4500	1.4500	1.4500	-30.952%	1	2,236	-24.138%
2026-06-15	2.1000	2.1000	2.1000	2.1000	+31.250%	1	2,236	-47.619%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-8.571%	2	2,236	-31.250%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-32.432%	1	2,238	-37.143%
2026-06-04	2.5900	2.5900	2.5900	2.5900	-0.385%	1	2,239	-57.529%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-18.750%	1	2,239	-57.692%
2026-05-29	3.0000	3.2000	3.0000	3.2000	+42.222%	38	2,239	-65.625%
2026-05-26	1.7400	2.2500	1.7300	2.2500	+32.353%	20	2,247	-51.111%
2026-05-22	1.7000	1.7000	1.7000	1.7000	+47.826%	1	2,247	-35.294%
2026-05-19	1.2000	1.2000	1.1500	1.1500	-8.000%	2	2,247	-4.348%
2026-05-18	1.3000	1.4000	1.2500	1.2500	-5.303%	6	2,247	-12.000%
2026-05-15	1.3200	1.3200	1.3200	1.3200	-23.699%	2	2,247	-16.667%
2026-05-13	1.7400	1.7400	1.7100	1.7300	+24.460%	120	2,246	-36.416%
2026-05-12	1.3900	1.3900	1.3900	1.3900	-28.718%	1	2,246	-20.863%
2026-05-11	1.8500	1.9500	1.8500	1.9500	+8.333%	3	2,246	-43.590%
2026-05-08	1.5000	1.8000	1.3000	1.8000	-59.091%	15	2,242	-38.889%
2026-05-06	4.0000	4.4000	4.0000	4.4000	+17.333%	37	2,237	-75.000%
2026-05-05	3.7500	3.7500	3.7500	3.7500	+17.188%	30	2,202	-70.667%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-3.030%	2	2,232	-65.625%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,231	-66.667%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+9.091%	2	2,232	-69.444%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-19.512%	1	2,230	-66.667%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+17.143%	5	2,230	-73.171%
2026-04-17	3.2900	3.5000	3.2900	3.5000	-1.130%	38	2,226	-68.571%
2026-04-14	3.3000	3.5400	3.3000	3.5400	+25.088%	1,001	2,233	-68.927%
2026-04-13	2.8300	2.8300	2.8300	2.8300	+6.792%	1	1,233	-61.131%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+3.922%	500	1,233	-58.491%
2026-04-07	2.9000	2.9000	2.5500	2.5500	+13.333%	599	802	-56.863%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-33.824%	1	353	-51.111%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+22.302%	6	352	-67.647%
2026-03-24	2.8100	2.8100	2.7800	2.7800	+6.923%	4	352	-60.432%
2026-03-23	2.6000	2.7000	2.2000	2.6000	-3.704%	29	349	-57.692%
2026-03-17	2.5000	2.7000	2.5000	2.7000	+1.887%	103	346	-59.259%
2026-03-16	2.6500	2.6500	2.6500	2.6500	+12.766%	20	382	-58.491%
2026-03-12	2.3500	2.3500	2.3500	2.3500	-32.857%	2	382	-53.191%
2026-03-11	3.0000	3.8000	3.0000	3.5000	+47.679%	175	382	-68.571%
2026-03-10	2.2000	2.3700	2.2000	2.3700	+21.538%	4	248	-53.586%
2026-03-03	1.9500	1.9500	1.9500	1.9500	+2.632%	2	245	-43.590%
2026-02-06	1.9000	1.9000	1.9000	1.9000	-32.143%	2	243	-42.105%
2026-01-23	2.8000	2.8000	2.8000	2.8000	-20.000%	10	241	-60.714%
2026-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	2	246	-68.571%
2026-01-21	3.5000	3.5000	3.5000	3.5000	+29.630%	2	246	-68.571%
2026-01-20	2.9200	2.9200	2.7000	2.7000	-18.182%	4	246	-59.259%
2026-01-16	2.7500	3.3000	2.7500	3.3000	+24.528%	5	248	-66.667%
2026-01-15	2.4000	2.6500	2.4000	2.6500	+120.833%	5	248	-58.491%
2026-01-05	1.1500	1.2000	1.1500	1.2000	+84.615%	31	224	-8.333%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-26.136%	1	224	+69.231%
2025-12-22	0.8800	0.8800	0.8800	0.8800	-24.786%	10	224	+25.000%
2025-12-19	1.2000	1.2000	1.1700	1.1700	+1.739%	11	214	-5.983%
2025-12-17	1.4000	1.4000	1.1500	1.1500	-10.853%	5	207	-4.348%
2025-12-16	1.1000	1.2900	1.1000	1.2900	+4.878%	6	210	-14.729%
2025-12-15	1.2700	1.2700	1.2300	1.2300	-37.879%	4	204	-10.569%
2025-12-10	2.0100	2.0100	1.9800	1.9800	+13.143%	2	201	-44.444%
2025-12-08	2.0000	2.0000	1.7500	1.7500	-14.634%	2	199	-37.143%
2025-11-26	2.0500	2.0500	2.0500	2.0500	+32.258%	1	198	-46.341%
2025-11-24	1.5500	1.5500	1.5500	1.5500	-22.500%	1	198	-29.032%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+13.636%	5	198	-45.000%
2025-11-18	1.7600	1.7600	1.7600	1.7600	-1.124%	1	193	-37.500%
2025-11-17	1.7800	1.7800	1.7800	1.7800	-28.800%	4	193	-38.202%
2025-11-14	2.1500	2.5000	2.1500	2.5000	-52.919%	2	193	-56.000%
2025-11-13	5.3000	5.3700	5.3000	5.3100	-33.625%	31	192	-79.284%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+14.613%	6	189	-86.250%
2025-10-24	6.9800	6.9800	6.9800	6.9800	+3.407%	1	195	-84.241%
2025-10-21	6.7300	6.7500	6.7000	6.7500	+4.167%	100	195	-83.704%
2025-10-17	6.4800	6.4800	6.4800	6.4800	-16.923%	1	195	-83.025%
2025-10-15	8.0000	8.0000	7.8000	7.8000	+4.000%	102	195	-85.897%
2025-10-13	7.5000	7.5000	7.5000	7.5000	-1.961%	1	149	-85.333%
2025-10-10	9.0000	9.0000	7.6500	7.6500	-12.069%	4	150	-85.621%
2025-10-08	9.1000	9.1000	8.7000	8.7000	+6.748%	3	152	-87.356%
2025-10-07	8.1500	8.1500	8.1500	8.1500	+10.135%	1	151	-86.503%
2025-10-06	7.7800	7.7800	7.4000	7.4000	+0.407%	118	151	-85.135%
2025-10-03	8.4000	8.4000	7.3700	7.3700	-10.122%	7	36	-85.075%
2025-10-02	8.2000	8.2000	8.2000	8.2000	0.000%	2	29	-86.585%
2025-10-01	8.2000	8.2000	8.2000	8.2000	+9.333%	1	28	-86.585%
2025-09-29	7.5000	7.5000	7.5000	7.5000	+4.167%	1	27	-85.333%
2025-09-25	6.8000	7.2000	6.8000	7.2000	+1.408%	16	27	-84.722%
2025-09-24	7.3000	7.3000	7.1000	7.1000	-7.912%	6	17	-84.507%
2025-09-23	7.9000	7.9000	6.9000	7.7100	+0.784%	14	17	-85.733%
2025-09-22	7.6500	7.6500	7.6500	7.6500	+36.607%	1	9	-85.621%
2025-09-19	5.6000	5.6000	5.6000	5.6000	+1.266%	1	8	-80.357%
2025-09-18	5.5000	5.5300	5.5000	5.5300	+15.208%	3	7	-80.108%
2025-09-17	4.8000	4.8000	4.8000	4.8000	-5.882%	1	9	-77.083%
2025-09-16	5.3100	5.3100	5.1000	5.1000	-12.521%	4	8	-78.431%
2025-09-15	5.7000	5.8300	5.6000	5.8300	0.000%	8	5	-81.132%

.dark-mode .cS45fP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cS45fP{ color: #333333; background-color: white; border: 2px solid #333333; }TSSI20270115C25TSSI Jan 15 2027 25.00 Call (TSSI270115C00025000)option OPRA

TSSI20270115C25
TSSI Jan 15 2027 25.00 Call (TSSI270115C00025000)
option OPRA