Dark

TSSI20250620C10
TSSI Jun 20 2025 10.00 Call (TSSI250620C00010000)
option OPRA

EOD

May 15, 2025

1.05-4.545%(-0.05)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.95	1.10	0.90	1.05	-4.545%	322	2,973	0.000%
2025-05-14	1.05	1.28	0.98	1.10	+13.402%	467	2,689	-4.545%
2025-05-13	0.80	1.03	0.75	0.97	+49.231%	292	2,423	+8.247%
2025-05-12	0.65	0.73	0.60	0.65	+58.537%	74	2,341	+61.538%
2025-05-09	0.57	0.57	0.40	0.41	-8.889%	564	2,319	+156.098%
2025-05-08	0.45	0.48	0.39	0.45	+28.571%	32	2,213	+133.333%
2025-05-07	0.40	0.40	0.35	0.35	-16.667%	20	2,210	+200.000%
2025-05-06	0.35	0.42	0.35	0.42	+7.692%	27	2,196	+150.000%
2025-05-05	0.42	0.42	0.35	0.39	-35.000%	108	2,192	+169.231%
2025-05-02	0.80	0.98	0.60	0.60	0.000%	368	2,104	+75.000%
2025-05-01	0.55	0.60	0.53	0.60	+33.333%	112	2,090	+75.000%
2025-04-30	0.40	0.45	0.40	0.45	-10.000%	24	2,066	+133.333%
2025-04-29	0.54	0.54	0.50	0.50	-12.281%	121	2,053	+110.000%
2025-04-28	0.60	0.60	0.57	0.57	-5.000%	7	2,003	+84.211%
2025-04-25	0.55	0.65	0.55	0.60	-14.286%	36	1,998	+75.000%
2025-04-24	0.65	0.70	0.65	0.70	+7.692%	27	2,003	+50.000%
2025-04-23	0.55	0.75	0.55	0.65	+44.444%	604	2,003	+61.538%
2025-04-22	0.61	0.61	0.45	0.45	-33.824%	204	1,830	+133.333%
2025-04-17	0.68	0.68	0.68	0.68	-2.857%	2	1,804	+54.412%
2025-04-16	0.70	0.70	0.70	0.70	-22.222%	1	1,804	+50.000%
2025-04-15	0.95	0.95	0.90	0.90	+7.143%	35	1,804	+16.667%
2025-04-14	0.80	0.84	0.80	0.84	+20.000%	8	1,804	+25.000%
2025-04-11	0.80	0.80	0.70	0.70	-12.500%	26	1,801	+50.000%
2025-04-10	0.80	0.80	0.80	0.80	0.000%	3	1,801	+31.250%
2025-04-09	0.70	0.90	0.70	0.80	+19.403%	70	1,801	+31.250%
2025-04-08	0.83	0.83	0.67	0.67	+21.818%	15	1,805	+56.716%
2025-04-07	0.55	0.55	0.55	0.55	-6.780%	1	1,798	+90.909%
2025-04-04	0.35	0.59	0.35	0.59	-9.231%	52	1,798	+77.966%
2025-04-03	0.65	0.67	0.63	0.65	-38.095%	32	1,799	+61.538%
2025-04-02	1.05	1.05	1.05	1.05	+17.978%	2	1,798	0.000%
2025-04-01	1.05	1.05	0.83	0.89	-11.000%	11	1,798	+17.978%
2025-03-31	1.00	1.19	0.95	1.00	-22.481%	24	1,795	+5.000%
2025-03-28	1.50	1.50	1.13	1.29	-16.774%	58	1,799	-18.605%
2025-03-27	1.98	1.98	1.55	1.55	-22.500%	100	1,798	-32.258%
2025-03-26	2.00	2.00	2.00	2.00	-16.667%	1	1,756	-47.500%
2025-03-25	2.35	2.45	2.35	2.40	-2.041%	82	1,755	-56.250%
2025-03-24	2.30	2.45	2.30	2.45	+34.615%	79	1,807	-57.143%
2025-03-21	1.85	1.85	1.82	1.82	-9.000%	68	1,739	-42.308%
2025-03-20	2.00	2.00	2.00	2.00	+5.263%	6	1,773	-47.500%
2025-03-19	1.85	1.90	1.80	1.90	-2.564%	5	1,775	-44.737%
2025-03-18	1.90	1.95	1.80	1.95	-11.364%	74	1,772	-46.154%
2025-03-17	2.42	2.48	2.18	2.20	-6.383%	41	1,699	-52.273%
2025-03-14	2.40	2.40	2.35	2.35	+9.302%	8	1,669	-55.319%
2025-03-13	2.25	2.28	2.15	2.15	-8.511%	37	1,654	-51.163%
2025-03-12	2.55	2.60	2.35	2.35	+6.818%	120	1,654	-55.319%
2025-03-11	1.97	2.20	1.97	2.20	+15.789%	18	1,712	-52.273%
2025-03-10	2.22	2.22	1.90	1.90	-14.798%	11	1,700	-44.737%
2025-03-07	2.15	2.25	2.03	2.23	+11.500%	12	1,694	-52.915%
2025-03-06	2.10	2.11	2.00	2.00	-20.000%	56	1,646	-47.500%
2025-03-04	2.10	2.75	2.10	2.50	+23.762%	11	1,646	-58.000%
2025-03-03	2.71	2.71	2.02	2.02	-38.226%	67	1,646	-48.020%
2025-02-28	2.89	3.27	2.89	3.27	-6.571%	32	1,642	-67.890%
2025-02-27	3.50	3.50	3.50	3.50	+8.359%	1	1,635	-70.000%
2025-02-25	4.07	4.07	3.10	3.23	-30.983%	157	1,776	-67.492%
2025-02-24	4.68	4.68	4.68	4.68	-2.500%	2	1,776	-77.564%
2025-02-21	5.60	5.60	4.74	4.80	-18.367%	42	1,774	-78.125%
2025-02-20	6.70	6.70	5.88	5.88	-12.108%	2	1,778	-82.143%
2025-02-19	6.60	6.69	6.60	6.69	-1.618%	11	1,777	-84.305%
2025-02-18	7.60	7.60	6.80	6.80	+1.040%	5	1,782	-84.559%
2025-02-14	5.40	7.00	5.40	6.73	+18.070%	24	1,776	-84.398%
2025-02-13	5.92	5.99	5.70	5.70	-7.317%	108	1,683	-81.579%
2025-02-12	6.15	6.15	6.15	6.15	+16.038%	1	1,683	-82.927%
2025-02-11	5.30	5.30	5.30	5.30	-8.146%	1	1,682	-80.189%
2025-02-10	6.20	6.20	5.77	5.77	-12.576%	3	1,682	-81.802%
2025-02-07	6.60	6.60	6.60	6.60	+12.821%	8	1,680	-84.091%
2025-02-04	5.70	5.85	5.55	5.85	+19.388%	38	1,684	-82.051%
2025-02-03	4.90	4.90	4.90	4.90	-22.956%	1	1,696	-78.571%
2025-01-31	5.93	6.36	5.80	6.36	+48.598%	194	1,696	-83.491%
2025-01-29	4.40	4.40	4.28	4.28	-12.115%	12	1,689	-75.467%
2025-01-28	4.70	4.87	4.60	4.87	+2.311%	40	1,677	-78.439%
2025-01-27	5.10	5.80	4.76	4.76	-48.261%	255	1,687	-77.941%
2025-01-24	8.30	9.20	8.30	9.20	+27.778%	28	1,912	-88.587%
2025-01-23	6.50	7.20	6.50	7.20	+12.500%	87	1,906	-85.417%
2025-01-22	5.35	7.40	5.30	6.40	+34.737%	405	1,920	-83.594%
2025-01-21	3.86	4.75	3.86	4.75	+9.447%	40	1,953	-77.895%
2025-01-17	4.90	4.90	4.30	4.34	+17.297%	58	1,996	-75.806%
2025-01-15	3.70	3.70	3.70	3.70	+5.714%	5	1,996	-71.622%
2025-01-14	3.75	3.75	3.50	3.50	+5.422%	11	1,991	-70.000%
2025-01-13	3.45	3.48	3.00	3.32	-2.353%	43	1,985	-68.373%
2025-01-10	3.96	3.96	3.40	3.40	-22.551%	10	1,949	-69.118%
2025-01-08	4.40	4.40	4.20	4.39	-5.996%	167	2,111	-76.082%
2025-01-07	4.90	5.00	4.54	4.67	-13.358%	62	2,111	-77.516%
2025-01-06	5.60	6.12	5.39	5.39	-4.093%	206	2,153	-80.519%
2025-01-03	6.20	6.20	5.62	5.62	-1.404%	20	2,349	-81.317%
2025-01-02	4.50	5.80	4.50	5.70	+35.714%	346	2,352	-81.579%
2024-12-31	4.26	4.40	4.20	4.20	-1.176%	13	2,125	-75.000%
2024-12-30	4.50	4.50	4.25	4.25	-16.667%	2	2,125	-75.294%
2024-12-27	4.85	5.10	4.30	5.10	+6.250%	64	2,124	-79.412%
2024-12-26	4.20	4.80	4.20	4.80	+26.316%	36	2,128	-78.125%
2024-12-23	3.80	3.80	3.80	3.80	0.000%	2	2,092	-72.368%
2024-12-20	3.80	3.80	3.80	3.80	+8.571%	3	2,091	-72.368%
2024-12-19	2.30	3.90	2.30	3.50	-5.405%	54	2,088	-70.000%
2024-12-18	3.00	3.80	3.00	3.70	+15.625%	83	2,038	-71.622%
2024-12-17	3.40	3.40	3.20	3.20	-1.840%	220	2,089	-67.188%
2024-12-16	3.00	3.40	3.00	3.26	+12.414%	99	1,774	-67.791%
2024-12-13	2.98	2.98	2.90	2.90	-12.913%	14	1,774	-63.793%
2024-12-12	3.31	3.36	2.93	3.33	-4.857%	1,666	1,767	-68.468%
2024-12-11	3.20	3.70	3.20	3.50	0.000%	103	101	-70.000%

.dark-mode .bjHkW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjHkW6{ color: #333333; background-color: white; border: 2px solid #333333; }TSSI20250620C10TSSI Jun 20 2025 10.00 Call (TSSI250620C00010000)option OPRA

TSSI20250620C10
TSSI Jun 20 2025 10.00 Call (TSSI250620C00010000)
option OPRA