Dark

TSLL20270115C5.7
TSLL Jan 15 2027 5.70 Call (TSLL270115C00005700)
option OPRA

EOD

Dec 9, 2025

14.85+7.298%(+1.01)7

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-09	13.7500	14.8500	13.7500	14.8500	+7.298%	7	6,858	0.000%
2025-12-08	14.3700	14.3700	13.7500	13.8400	-7.733%	7	6,861	+7.298%
2025-12-05	15.0000	15.0000	15.0000	15.0000	0.000%	1	6,862	-1.000%
2025-12-04	15.0000	15.0000	15.0000	15.0000	+3.448%	1	6,863	-1.000%
2025-12-03	14.5000	14.5000	14.5000	14.5000	+7.407%	1	6,863	+2.414%
2025-12-02	13.5000	13.5000	13.5000	13.5000	+1.887%	1	6,867	+10.000%
2025-11-28	13.2500	13.2500	13.2500	13.2500	+3.113%	1	6,867	+12.075%
2025-11-26	12.5500	12.8500	12.5500	12.8500	+3.546%	3	6,866	+15.564%
2025-11-25	12.1500	12.4200	12.1500	12.4100	+3.417%	4	6,866	+19.662%
2025-11-24	12.0000	12.0000	12.0000	12.0000	+6.195%	3	6,864	+23.750%
2025-11-21	11.2000	11.3000	11.2000	11.3000	-10.317%	5	6,867	+31.416%
2025-11-20	12.6000	12.6000	12.6000	12.6000	+9.091%	1	6,872	+17.857%
2025-11-19	11.5500	11.5500	11.5500	11.5500	+9.479%	1	6,873	+28.571%
2025-11-18	10.5500	10.5500	10.5500	10.5500	-10.441%	14	6,872	+40.758%
2025-11-17	11.2500	11.7800	11.2500	11.7800	-1.092%	3	6,872	+26.061%
2025-11-14	11.9600	11.9600	11.9100	11.9100	+4.017%	3	6,871	+24.685%
2025-11-13	12.0500	12.0500	11.2000	11.4500	-15.185%	18	6,872	+29.694%
2025-11-12	13.9000	13.9000	13.5000	13.5000	-6.250%	97	6,867	+10.000%
2025-11-11	14.3800	14.4000	14.3800	14.4000	+6.667%	3	6,872	+3.125%
2025-11-07	13.6000	14.2500	13.5000	13.5000	-12.621%	26	6,870	+10.000%
2025-11-06	14.6000	15.8500	14.5000	15.4500	-7.040%	82	6,895	-3.883%
2025-11-05	16.2000	16.6200	16.2000	16.6200	+6.881%	10	6,967	-10.650%
2025-11-04	15.5500	15.5500	15.5500	15.5500	-11.648%	1	6,974	-4.502%
2025-11-03	17.6000	17.6000	17.6000	17.6000	+9.181%	1	6,975	-15.625%
2025-10-31	15.6500	16.1200	15.6500	16.1200	+5.222%	41	6,975	-7.878%
2025-10-30	15.9000	15.9000	15.2000	15.3200	-9.349%	18	7,015	-3.068%
2025-10-29	16.9000	17.0000	16.9000	16.9000	+2.736%	13	7,031	-12.130%
2025-10-28	17.4000	17.4000	16.4500	16.4500	-0.904%	63	7,040	-9.726%
2025-10-27	15.6000	16.6000	15.3000	16.6000	+9.934%	106	7,185	-10.542%
2025-10-24	15.1000	15.1000	15.1000	15.1000	-4.127%	1	7,185	-1.656%
2025-10-23	13.5100	15.7500	13.5000	15.7500	+5.000%	48	7,186	-5.714%
2025-10-22	15.3000	15.3000	14.4200	15.0000	-4.641%	17	7,221	-1.000%
2025-10-21	15.7300	15.7300	15.7300	15.7300	+1.484%	1	7,249	-5.594%
2025-10-20	15.5000	15.6000	15.5000	15.5000	+3.333%	4	7,250	-4.194%
2025-10-17	14.6500	15.0000	14.6500	15.0000	+3.448%	20	7,254	-1.000%
2025-10-16	14.8500	14.8500	14.5000	14.5000	0.000%	15	7,267	+2.414%
2025-10-14	14.5000	14.5000	14.5000	14.5000	+2.473%	1	7,282	+2.414%
2025-10-13	13.9500	14.1800	13.9500	14.1500	+7.197%	8	7,283	+4.947%
2025-10-10	14.5200	14.5200	13.2000	13.2000	-11.587%	23	7,281	+12.500%
2025-10-09	14.6200	14.9300	14.4600	14.9300	+0.878%	49	7,289	-0.536%
2025-10-08	15.0000	15.2000	14.8000	14.8000	-9.202%	47	7,307	+0.338%
2025-10-07	15.9500	16.3000	15.9500	16.3000	0.000%	19	7,328	-8.896%
2025-10-06	15.5000	16.3000	15.5000	16.3000	+14.627%	20	7,328	-8.896%
2025-10-03	15.0600	15.0600	13.7000	14.2200	-8.376%	12	7,345	+4.430%
2025-10-02	17.0000	17.0000	15.2200	15.5200	-12.316%	20	7,344	-4.317%
2025-10-01	16.8000	17.7000	16.8000	17.7000	+13.826%	48	7,336	-16.102%
2025-09-30	15.8600	15.9000	15.5400	15.5500	-2.813%	11	7,310	-4.502%
2025-09-29	16.0600	16.0600	16.0000	16.0000	+1.911%	2	7,307	-7.188%
2025-09-26	15.1000	15.7700	15.1000	15.7000	+12.143%	7	7,306	-5.414%
2025-09-25	14.7100	14.7100	14.0000	14.0000	-12.773%	54	7,303	+6.071%
2025-09-24	15.4000	16.0500	15.4000	16.0500	+9.556%	16	7,302	-7.477%
2025-09-23	15.5000	15.5600	14.6500	14.6500	-4.248%	14	7,301	+1.365%
2025-09-22	15.0000	16.0500	15.0000	15.3000	+7.444%	9	7,306	-2.941%
2025-09-19	14.9000	14.9000	14.2400	14.2400	+1.714%	27	7,310	+4.284%
2025-09-18	15.0500	15.0500	14.0000	14.0000	-5.724%	13	7,317	+6.071%
2025-09-17	14.2000	14.8500	14.1100	14.8500	+3.125%	7	7,326	0.000%
2025-09-16	13.9500	14.4000	13.9500	14.4000	+8.844%	135	7,328	+3.125%
2025-09-15	14.5500	14.5500	13.2300	13.2300	+7.126%	85	7,460	+12.245%
2025-09-12	10.5500	12.3500	10.5500	12.3500	+22.277%	254	7,498	+20.243%
2025-09-11	9.0000	10.1500	8.7500	10.1000	+13.483%	351	7,436	+47.030%
2025-09-10	9.2500	9.3500	8.9000	8.9000	+1.831%	16	7,379	+66.854%
2025-09-09	8.8500	8.8500	8.6000	8.7400	+1.628%	116	7,381	+69.908%
2025-09-08	9.0000	9.0000	8.6000	8.6000	-3.371%	4	7,369	+72.674%
2025-09-05	8.7500	9.2000	8.7000	8.9000	+10.559%	39	7,366	+66.854%
2025-09-04	7.4500	8.3000	7.4500	8.0500	+0.625%	15	7,383	+84.472%
2025-09-03	8.5000	8.5000	8.0000	8.0000	+4.849%	20	7,373	+85.625%
2025-09-02	7.5300	7.7500	7.5000	7.6300	-3.050%	137	7,368	+94.626%
2025-08-29	8.2500	8.2500	7.8400	7.8700	-9.540%	16	7,292	+88.691%
2025-08-28	9.1500	9.1500	8.7000	8.7000	-5.125%	2	7,292	+70.690%
2025-08-27	9.2500	9.3000	9.1700	9.1700	-0.865%	6	7,290	+61.941%
2025-08-26	8.8500	9.2500	8.8000	9.2500	+3.352%	47	7,289	+60.541%
2025-08-25	8.3000	9.0500	8.3000	8.9500	+6.548%	69	7,288	+65.922%
2025-08-22	7.4000	8.4000	7.4000	8.4000	+16.667%	192	7,294	+76.786%
2025-08-21	7.3500	7.5700	7.2000	7.2000	-3.356%	29	7,302	+106.250%
2025-08-20	7.1900	7.4500	6.9000	7.4500	-4.487%	11	7,286	+99.329%
2025-08-19	8.4100	8.4100	7.8000	7.8000	-3.106%	43	7,278	+90.385%
2025-08-18	8.0500	8.0500	8.0500	8.0500	+2.548%	4	7,242	+84.472%
2025-08-15	8.3500	8.3500	7.8000	7.8500	-4.268%	86	7,243	+89.172%
2025-08-14	8.4400	8.4500	8.0000	8.2000	-4.429%	70	7,187	+81.098%
2025-08-13	8.9900	9.2000	8.5500	8.5800	+0.941%	223	7,151	+73.077%
2025-08-12	8.7100	8.7100	8.3200	8.5000	-3.409%	6	7,060	+74.706%
2025-08-11	8.6300	9.0000	8.6300	8.8000	+11.392%	288	7,060	+68.750%
2025-08-08	7.4500	8.2500	7.4500	7.9000	+8.966%	36	7,133	+87.975%
2025-08-07	7.2000	7.2500	6.8500	7.2500	0.000%	11	7,132	+104.828%
2025-08-06	6.6500	7.2700	6.6500	7.2500	+8.371%	260	7,125	+104.828%
2025-08-05	6.7000	6.9000	6.5700	6.6900	+0.602%	806	7,161	+121.973%
2025-08-04	6.9500	6.9500	6.4000	6.6500	+2.308%	56	6,564	+123.308%
2025-08-01	6.3000	6.6100	6.1000	6.5000	-6.475%	140	6,509	+128.462%
2025-07-31	7.4500	8.1500	6.8100	6.9500	-4.138%	152	6,388	+113.669%
2025-07-30	7.5600	7.5600	7.2500	7.2500	-4.605%	98	6,240	+104.828%
2025-07-29	7.7500	7.7500	7.4600	7.6000	-4.403%	28	6,196	+95.395%
2025-07-28	7.7000	8.2000	7.7000	7.9500	+10.417%	12	6,183	+86.792%
2025-07-25	8.0300	8.0300	7.0000	7.2000	+7.463%	567	6,185	+106.250%
2025-07-24	7.0000	7.2200	6.3500	6.7000	-18.788%	513	5,679	+121.642%
2025-07-23	8.6600	8.7300	8.2500	8.2500	-5.606%	64	5,302	+80.000%
2025-07-22	8.2000	8.8500	7.9500	8.7400	+5.301%	43	5,350	+69.908%
2025-07-21	8.8300	8.8300	8.1900	8.3000	0.000%	52	5,375	+78.916%
2025-07-18	8.3000	8.4600	8.3000	8.3000	+7.792%	76	5,335	+78.916%
2025-07-17	8.0000	8.0000	7.5000	7.7000	-3.145%	117	5,261	+92.857%
2025-07-16	7.5000	7.9500	7.5000	7.9500	+10.417%	39	5,239	+86.792%
2025-07-15	7.8000	7.8000	7.2000	7.2000	-5.882%	14	5,277	+106.250%
2025-07-14	7.6800	7.6800	7.3000	7.6500	+3.659%	55	5,282	+94.118%
2025-07-11	7.2300	7.3800	6.9500	7.3800	+8.529%	79	5,308	+101.220%
2025-07-10	7.0000	7.0000	6.7000	6.8000	+6.750%	438	5,276	+118.382%
2025-07-09	6.4900	7.2000	6.2900	6.3700	+0.315%	51	4,891	+133.124%
2025-07-08	6.6900	6.9000	6.3500	6.3500	+0.794%	144	4,876	+133.858%
2025-07-07	6.5000	6.8000	6.1000	6.3000	-19.643%	406	4,875	+135.714%
2025-07-03	7.9400	7.9400	7.5200	7.8400	+1.818%	40	4,737	+89.413%
2025-07-02	7.4900	7.8400	7.2000	7.7000	+9.531%	54	4,737	+92.857%
2025-07-01	7.2500	7.2500	6.5000	7.0300	-13.317%	124	4,876	+111.238%
2025-06-30	8.2000	8.3500	7.8000	8.1100	-0.977%	65	4,883	+83.107%
2025-06-27	8.6000	8.8600	8.0000	8.1900	-6.613%	142	4,878	+81.319%
2025-06-26	8.8900	8.9900	8.7000	8.7700	-0.341%	63	4,946	+69.327%
2025-06-25	9.8500	9.8500	8.1000	8.8000	-10.931%	245	4,927	+68.750%
2025-06-24	10.5800	10.5800	9.8400	9.8800	-5.455%	106	4,972	+50.304%
2025-06-23	9.8500	11.1000	9.8500	10.4500	+20.253%	23	5,007	+42.105%
2025-06-20	8.7000	8.7000	8.3500	8.6900	-1.808%	40	5,025	+70.886%
2025-06-18	8.3500	9.3000	8.3000	8.8500	+6.627%	335	5,340	+67.797%
2025-06-17	8.6500	8.8100	8.1000	8.3000	-9.783%	55	5,340	+78.916%
2025-06-16	9.0900	9.3000	9.0900	9.2000	+5.023%	9	5,377	+61.413%
2025-06-13	8.2500	9.4400	8.2500	8.7600	+3.059%	30	5,378	+69.521%
2025-06-12	8.9500	9.1700	8.5000	8.5000	-7.104%	7	5,366	+74.706%
2025-06-11	9.4500	9.4700	9.1500	9.1500	+1.105%	353	5,360	+62.295%
2025-06-10	7.8000	9.0500	7.8000	9.0500	+24.656%	19	5,095	+64.088%
2025-06-09	6.5800	7.4000	6.4500	7.2600	+2.979%	44	5,088	+104.545%
2025-06-06	7.7100	7.7100	7.0000	7.0500	+12.800%	306	5,055	+110.638%
2025-06-05	9.3800	9.3800	5.8000	6.2500	-38.119%	240	5,034	+137.600%
2025-06-04	10.9500	10.9500	9.5400	10.1000	-5.607%	23	4,903	+47.030%
2025-06-03	11.2500	11.4700	10.7000	10.7000	+0.943%	8	4,903	+38.785%
2025-06-02	10.3000	10.7500	10.0000	10.6000	-8.225%	9	4,899	+40.094%
2025-05-30	11.8500	12.4000	10.7500	11.5500	-4.782%	102	4,900	+28.571%
2025-05-29	12.5500	12.5500	12.1000	12.1300	-0.247%	30	4,892	+22.424%
2025-05-28	12.3400	12.4000	12.0600	12.1600	-2.329%	54	4,907	+22.122%
2025-05-27	11.6500	12.5500	11.6400	12.4500	+15.385%	13	4,860	+19.277%
2025-05-23	10.5000	10.9000	10.4000	10.7900	-2.353%	582	4,913	+37.627%
2025-05-22	10.7300	11.2800	10.7300	11.0500	+9.950%	12	4,913	+34.389%
2025-05-21	11.1600	11.1600	10.0500	10.0500	-11.062%	4	4,912	+47.761%
2025-05-20	12.0000	12.0000	11.2200	11.3000	+3.196%	41	4,911	+31.416%
2025-05-19	10.9800	11.0000	10.8800	10.9500	-4.865%	31	4,899	+35.616%
2025-05-16	11.5000	11.8000	11.2500	11.5100	+4.446%	202	4,896	+29.018%
2025-05-15	10.4200	11.2200	10.4200	11.0200	-5.000%	92	4,937	+34.755%
2025-05-14	11.0000	11.7000	11.0000	11.6000	+10.476%	64	4,860	+28.017%
2025-05-13	9.3800	10.5000	9.3800	10.5000	+13.514%	76	4,856	+41.429%
2025-05-12	9.0000	9.8500	8.6000	9.2500	+17.834%	64	4,810	+60.541%
2025-05-09	8.0500	8.5000	7.6000	7.8500	+7.534%	198	4,804	+89.172%
2025-05-08	6.6500	7.3000	6.6500	7.3000	+14.063%	8	4,822	+103.425%
2025-05-07	6.4500	6.4500	6.2500	6.4000	-1.538%	73	4,821	+132.031%
2025-05-06	6.5000	6.5000	6.5000	6.5000	-2.985%	1	4,813	+128.462%
2025-05-05	6.5000	6.7000	6.4500	6.7000	-6.815%	30	4,812	+121.642%
2025-05-02	6.9500	7.7200	6.6900	7.1900	-0.828%	108	4,787	+106.537%
2025-05-01	7.2500	7.2500	7.2500	7.2500	-7.051%	1	4,768	+104.828%
2025-04-30	6.5000	7.8000	6.1000	7.8000	+4.698%	333	4,768	+90.385%
2025-04-29	6.9000	7.4500	6.9000	7.4500	+4.930%	5	4,767	+99.329%
2025-04-28	7.4500	8.0100	5.8000	7.1000	-1.389%	47	4,767	+109.155%
2025-04-25	6.3000	7.2500	6.3000	7.2000	+26.316%	664	4,742	+106.250%
2025-04-24	4.0000	5.7000	4.0000	5.7000	+6.542%	112	4,721	+160.526%
2025-04-23	5.2000	5.5500	4.9300	5.3500	+12.632%	679	4,675	+177.570%
2025-04-22	4.3000	4.8500	4.3000	4.7500	+11.765%	1,276	4,077	+212.632%
2025-04-21	5.0000	5.0000	3.7700	4.2500	-9.958%	580	4,225	+249.412%
2025-04-17	4.9500	5.1000	4.6000	4.7200	+8.506%	114	4,278	+214.619%
2025-04-16	5.3000	5.3000	4.3500	4.3500	-18.692%	28	4,278	+241.379%
2025-04-15	5.5000	5.5000	5.3500	5.3500	-4.973%	3	4,277	+177.570%
2025-04-14	5.6000	5.9000	5.1000	5.6300	+5.234%	20	4,276	+163.766%
2025-04-11	5.9000	6.0000	5.0000	5.3500	+2.885%	76	4,277	+177.570%
2025-04-10	6.0000	6.0000	4.8000	5.2000	-22.963%	49	4,276	+185.577%
2025-04-09	4.7800	6.7500	4.4500	6.7500	+56.977%	359	4,283	+120.000%
2025-04-08	5.3000	5.5500	4.0500	4.3000	-8.511%	76	4,278	+245.349%
2025-04-07	4.3500	5.6500	3.8000	4.7000	-9.091%	93	4,264	+215.957%
2025-04-04	6.4200	6.7000	5.0000	5.1700	-24.526%	3,306	4,263	+187.234%
2025-04-03	7.2500	7.5000	6.5000	6.8500	-15.432%	48	4,220	+116.788%
2025-04-02	6.4000	8.2000	6.1500	8.1000	+13.764%	225	4,179	+83.333%
2025-04-01	6.6200	7.5000	6.6100	7.1200	+9.538%	82	4,174	+108.567%
2025-03-31	6.0000	6.5000	5.6000	6.5000	0.000%	306	4,124	+128.462%
2025-03-28	7.0000	7.5000	6.5000	6.5000	-12.752%	32	4,029	+128.462%
2025-03-27	7.6300	8.8000	7.0000	7.4500	+3.329%	63	4,016	+99.329%
2025-03-26	7.9500	7.9500	6.9500	7.2100	-13.133%	56	3,975	+105.964%
2025-03-25	7.8000	8.3500	7.2000	8.3000	+10.667%	1,058	3,948	+78.916%
2025-03-24	6.4500	7.9000	6.4500	7.5000	+31.579%	227	3,366	+98.000%
2025-03-21	5.5800	5.7500	5.2800	5.7000	+11.765%	350	3,163	+160.526%
2025-03-20	4.9000	6.0600	4.9000	5.1000	-0.585%	33	3,078	+191.176%
2025-03-19	4.9500	5.7600	4.7500	5.1300	+15.281%	243	3,050	+189.474%
2025-03-18	4.7800	4.9500	4.3500	4.4500	-16.822%	294	2,826	+233.708%
2025-03-17	5.7000	6.1500	4.9000	5.3500	-12.295%	195	2,588	+177.570%
2025-03-14	5.9500	6.1000	5.5500	6.1000	+11.517%	534	2,500	+143.443%
2025-03-13	6.2500	6.2500	4.9900	5.4700	-5.690%	47	2,235	+171.481%
2025-03-12	5.6500	6.1500	5.5000	5.8000	+18.367%	197	2,235	+156.034%
2025-03-11	4.4900	5.9000	4.3500	4.9000	+11.364%	1,062	2,084	+203.061%
2025-03-10	6.2000	6.9300	4.3800	4.4000	-35.294%	424	1,092	+237.500%
2025-03-07	7.2000	7.5000	6.4000	6.8000	-1.019%	110	707	+118.382%
2025-03-06	7.2500	8.8500	6.8700	6.8700	-17.229%	279	652	+116.157%
2025-03-05	7.8100	8.3000	7.7000	8.3000	-1.190%	41	453	+78.916%
2025-03-04	7.5000	9.2600	7.0000	8.4000	+0.478%	105	413	+76.786%
2025-03-03	9.3000	9.3000	8.3400	8.3600	-6.067%	10	327	+77.632%
2025-02-28	8.0000	9.0000	8.0000	8.9000	+5.077%	10	320	+66.854%
2025-02-27	8.8000	9.1000	8.3900	8.4700	-4.294%	89	316	+75.325%
2025-02-26	10.4500	10.4500	8.8500	8.8500	-8.763%	23	229	+67.797%
2025-02-25	11.2500	11.2500	9.7000	9.7000	-23.320%	21	193	+53.093%
2025-02-24	12.6500	12.6500	12.6500	12.6500	-1.017%	1	193	+17.391%
2025-02-21	12.7800	12.7800	12.7800	12.7800	-15.364%	2	193	+16.197%
2025-02-20	15.4500	15.4500	15.1000	15.1000	-6.095%	20	193	-1.656%
2025-02-19	15.8000	16.2000	15.8000	16.0800	+16.101%	18	211	-7.649%
2025-02-12	13.5000	14.3300	13.5000	13.8500	+9.313%	27	226	+7.220%
2025-02-11	14.3400	14.3400	12.6700	12.6700	-16.093%	44	216	+17.206%
2025-02-10	15.9700	16.1000	15.1000	15.1000	-11.176%	22	207	-1.656%
2025-02-07	17.3000	17.3000	17.0000	17.0000	-13.354%	4	186	-12.647%
2025-02-03	19.6200	19.6200	19.6200	19.6200	-6.571%	1	187	-24.312%
2025-01-27	21.0000	21.0000	21.0000	21.0000	-11.467%	4	186	-29.286%
2025-01-24	23.5300	23.7200	23.5300	23.7200	-5.158%	74	182	-37.395%
2025-01-17	25.6700	25.6700	25.0100	25.0100	+8.128%	10	155	-40.624%
2025-01-14	23.1300	23.1300	23.1300	23.1300	+12.829%	7	155	-35.798%
2025-01-10	20.5000	20.5000	20.5000	20.5000	0.000%	2	155	-27.561%
2025-01-07	21.9500	21.9500	20.5000	20.5000	-13.172%	2	154	-27.561%
2025-01-06	23.6100	23.6100	23.6100	23.6100	+30.803%	10	162	-37.103%
2025-01-02	19.0500	19.0500	18.0500	18.0500	-27.944%	3	162	-17.729%
2024-12-30	25.0500	25.0500	25.0500	25.0500	-7.050%	1	164	-40.719%
2024-12-19	26.9500	26.9500	26.9500	26.9500	-14.390%	1	163	-44.898%
2024-12-17	31.4800	31.4800	31.4800	31.4800	-1.533%	20	164	-52.827%
2024-12-16	29.7200	31.9700	29.7200	31.9700	0.000%	3	184	-53.550%

.dark-mode .q9HvT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9HvT1{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C5.7TSLL Jan 15 2027 5.70 Call (TSLL270115C00005700)option OPRA

TSLL20270115C5.7
TSLL Jan 15 2027 5.70 Call (TSLL270115C00005700)
option OPRA