Dark

TSLL20280121C10
TSLL Jan 21 2028 10.00 Call (TSLL280121C00010000)
option OPRA

EOD

Jun 29, 2026

6.95+24.107%(+1.35)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.5500	7.0000	5.5500	6.9500	+24.107%	65	11,789	0.000%
2026-06-26	5.2000	5.9000	5.0000	5.6000	+7.075%	84	11,815	+24.107%
2026-06-25	5.3000	5.3500	5.1500	5.2300	-2.243%	755	11,777	+32.887%
2026-06-24	5.5700	5.8500	5.2000	5.3500	-4.293%	100	11,768	+29.907%
2026-06-23	6.1000	6.1000	5.5500	5.5900	-17.185%	128	11,731	+24.329%
2026-06-22	6.4500	7.2500	6.4500	6.7500	+5.469%	55	11,693	+2.963%
2026-06-18	5.9500	6.4000	5.9500	6.4000	0.000%	20	11,699	+8.594%
2026-06-17	6.9000	6.9000	6.4000	6.4000	-5.882%	31	11,699	+8.594%
2026-06-16	6.8000	7.2500	6.8000	6.8000	-4.895%	8	11,699	+2.206%
2026-06-15	7.2000	7.4100	7.0300	7.1500	+1.418%	37	11,727	-2.797%
2026-06-12	6.8000	7.0500	6.0500	7.0500	+10.156%	70	11,727	-1.418%
2026-06-11	6.2500	6.4000	5.8000	6.4000	+9.589%	79	11,727	+8.594%
2026-06-10	6.5200	6.5200	5.7500	5.8400	-10.429%	66	11,688	+19.007%
2026-06-09	7.4000	7.4000	5.9500	6.5200	-8.169%	52	11,633	+6.595%
2026-06-08	6.5000	7.3000	6.5000	7.1000	+14.516%	69	11,605	-2.113%
2026-06-05	7.5000	7.5000	6.1600	6.2000	-20.513%	256	11,651	+12.097%
2026-06-04	7.7300	7.9100	7.7300	7.8000	-1.887%	21	11,563	-10.897%
2026-06-03	7.9000	8.5400	7.9000	7.9500	-1.119%	53	11,578	-12.579%
2026-06-02	7.7000	8.1000	7.7000	8.0400	+4.687%	64	11,605	-13.557%
2026-06-01	8.3000	8.3000	7.6700	7.6800	-12.329%	110	11,584	-9.505%
2026-05-29	9.1000	9.1000	8.4000	8.7600	-4.886%	35	11,558	-20.662%
2026-05-28	9.1000	9.3000	9.0500	9.2100	+1.209%	63	11,570	-24.539%
2026-05-27	9.2500	9.2500	9.0000	9.1000	+5.814%	273	11,576	-23.626%
2026-05-26	8.2000	8.8300	8.2000	8.6000	+1.176%	217	11,398	-19.186%
2026-05-22	8.0700	8.6200	8.0700	8.5000	+7.595%	239	11,369	-18.235%
2026-05-21	8.0000	8.2200	7.6500	7.9000	+3.947%	224	11,405	-12.025%
2026-05-20	7.5700	7.7400	7.3500	7.6000	+5.850%	295	11,405	-8.553%
2026-05-19	7.0000	7.4000	6.5500	7.1800	-2.973%	171	11,403	-3.203%
2026-05-18	7.9500	8.2000	7.1800	7.4000	-10.628%	610	11,403	-6.081%
2026-05-15	8.6000	8.7500	8.2800	8.2800	-13.929%	113	11,403	-16.063%
2026-05-14	9.6000	10.0000	9.4000	9.6200	-0.311%	102	11,312	-27.755%
2026-05-13	9.0000	10.1000	8.7500	9.6500	+8.427%	545	11,313	-27.979%
2026-05-12	9.5500	9.7000	8.2500	8.9000	-8.624%	429	11,313	-21.910%
2026-05-11	8.0100	9.8000	7.7700	9.7400	+15.266%	178	11,313	-28.645%
2026-05-08	8.0000	8.6000	8.0000	8.4500	+14.344%	174	11,217	-17.751%
2026-05-07	7.5000	7.7800	7.1400	7.3900	+7.101%	367	11,214	-5.954%
2026-05-06	6.4000	7.0400	6.4000	6.9000	+6.154%	259	11,053	+0.725%
2026-05-05	7.0000	7.1000	6.4000	6.5000	-1.366%	141	10,974	+6.923%
2026-05-04	6.4500	6.8000	6.2200	6.5900	+1.385%	215	10,959	+5.463%
2026-05-01	6.2000	6.8500	6.1800	6.5000	+4.839%	152	10,970	+6.923%
2026-04-30	5.7000	6.2500	5.5000	6.2000	+8.963%	274	10,970	+12.097%
2026-04-29	5.8500	5.8500	5.5500	5.6900	-4.047%	59	10,855	+22.144%
2026-04-28	5.8000	6.0500	5.7500	5.9300	-1.331%	66	10,870	+17.201%
2026-04-27	5.5500	6.2000	5.2900	6.0100	+1.864%	1,714	10,874	+15.641%
2026-04-24	5.9000	6.1600	5.7600	5.9000	+1.375%	108	9,979	+17.797%
2026-04-23	6.0000	6.3500	5.6500	5.8200	-11.145%	247	9,960	+19.416%
2026-04-22	6.6000	6.8400	6.5400	6.5500	+0.924%	227	9,796	+6.107%
2026-04-21	6.6000	6.9300	6.4400	6.4900	-4.839%	574	9,520	+7.088%
2026-04-20	7.3500	7.3500	6.5500	6.8200	-5.540%	76	9,520	+1.906%
2026-04-17	7.0000	7.7500	6.6000	7.2200	+8.899%	154	9,489	-3.740%
2026-04-16	6.7500	6.7800	6.3000	6.6300	-4.604%	1,163	9,482	+4.827%
2026-04-15	5.4100	6.9500	5.4100	6.9500	+29.907%	319	8,401	0.000%
2026-04-14	5.1000	5.4900	5.1000	5.3500	+10.309%	228	8,330	+29.907%
2026-04-13	4.7500	5.0000	4.7000	4.8500	+5.435%	157	8,566	+43.299%
2026-04-10	4.6500	4.7000	4.4500	4.6000	+1.099%	264	8,566	+51.087%
2026-04-09	4.4800	4.7500	4.2800	4.5500	+3.645%	118	8,566	+52.747%
2026-04-08	4.9500	5.2000	4.3900	4.3900	-9.485%	173	8,511	+58.314%
2026-04-07	4.7000	4.8500	4.2500	4.8500	-3.960%	258	8,474	+43.299%
2026-04-06	5.5000	5.5000	4.6500	5.0500	-4.717%	286	8,345	+37.624%
2026-04-02	5.4000	6.0000	5.1800	5.3000	-14.516%	168	8,121	+31.132%
2026-04-01	6.1000	6.3700	6.0000	6.2000	+6.897%	62	8,121	+12.097%
2026-03-31	5.6200	5.9600	5.5000	5.8000	+13.281%	42	8,098	+19.828%
2026-03-30	5.7000	5.7000	5.1000	5.1200	-6.909%	170	8,107	+35.742%
2026-03-27	6.0000	6.0000	5.4500	5.5000	-8.333%	296	7,980	+26.364%
2026-03-26	6.4500	6.5800	6.0000	6.0000	-13.669%	90	7,827	+15.833%
2026-03-25	7.2600	7.2600	6.9500	6.9500	+3.731%	29	7,813	0.000%
2026-03-24	6.6500	6.7000	6.4500	6.7000	+4.688%	9	7,791	+3.731%
2026-03-23	6.2600	6.6500	6.2600	6.4000	+8.108%	41	7,797	+8.594%
2026-03-20	6.2500	6.5000	5.8500	5.9200	-10.977%	135	7,794	+17.399%
2026-03-19	6.9800	7.0000	6.5000	6.6500	-8.904%	55	7,720	+4.511%
2026-03-18	7.6500	7.8800	7.3000	7.3000	-3.183%	7	7,677	-4.795%
2026-03-17	7.5000	7.5400	7.5000	7.5400	+1.208%	5	7,678	-7.825%
2026-03-16	7.6900	7.8500	7.4500	7.4500	0.000%	36	7,676	-6.711%
2026-03-13	7.5500	7.6000	7.4500	7.4500	-1.974%	15	7,667	-6.711%
2026-03-12	7.8000	8.4000	7.5500	7.6000	-6.173%	50	7,661	-8.553%
2026-03-11	8.3000	8.7000	8.1000	8.1000	+4.922%	50	7,632	-14.198%
2026-03-10	8.0000	8.0000	7.7200	7.7200	+5.753%	7	7,674	-9.974%
2026-03-09	7.5000	7.5000	6.9500	7.3000	-5.195%	60	7,675	-4.795%
2026-03-06	7.5600	8.0000	7.5000	7.7000	-3.266%	20	7,655	-9.740%
2026-03-05	7.9500	7.9600	7.9500	7.9600	+9.793%	3	7,668	-12.688%
2026-03-04	7.6500	8.1200	7.2500	7.2500	-8.228%	9	7,667	-4.138%
2026-03-03	7.8000	8.0000	7.1500	7.9000	0.000%	125	7,668	-12.025%
2026-03-02	7.3200	8.5000	7.3200	7.9000	-1.619%	50	7,562	-12.025%
2026-02-27	7.9500	8.0500	7.7000	8.0300	-3.832%	26	7,512	-13.450%
2026-02-26	8.2500	8.7500	8.2300	8.3500	-5.114%	9	7,486	-16.766%
2026-02-25	8.7000	8.9500	8.7000	8.8000	+4.142%	58	7,439	-21.023%
2026-02-24	8.4500	8.4500	8.4500	8.4500	+8.333%	2	7,439	-17.751%
2026-02-23	8.2100	8.2500	7.6500	7.8000	-10.857%	1,092	7,439	-10.897%
2026-02-20	8.4000	8.9700	8.4000	8.7500	-1.685%	8	6,350	-20.571%
2026-02-19	8.5000	8.9600	8.5000	8.9000	-3.261%	4	6,348	-21.910%
2026-02-18	8.5600	9.2000	8.5600	9.2000	+5.869%	15	6,346	-24.457%
2026-02-17	8.8000	8.8500	8.2000	8.6900	-9.005%	50	6,343	-20.023%
2026-02-13	9.0500	9.5500	9.0500	9.5500	+3.467%	26	6,273	-27.225%
2026-02-12	10.1700	10.4500	9.2300	9.2300	-6.768%	39	6,273	-24.702%
2026-02-11	10.2500	10.2500	9.3800	9.9000	+1.538%	89	6,262	-29.798%
2026-02-10	9.5500	9.7500	9.5500	9.7500	+5.405%	3	6,237	-28.718%
2026-02-09	8.8800	9.7500	8.8800	9.2500	+1.760%	13	6,235	-24.865%
2026-02-06	8.6500	9.5000	8.5000	9.0900	+7.574%	58	6,222	-23.542%
2026-02-05	8.0000	8.6000	7.8900	8.4500	-7.143%	102	6,185	-17.751%
2026-02-04	9.8000	9.8000	8.0700	9.1000	-6.379%	246	6,087	-23.626%
2026-02-03	10.0500	10.0500	9.5000	9.7200	-5.171%	111	5,881	-28.498%
2026-02-02	10.3000	10.3000	9.5000	10.2500	-1.442%	136	5,772	-32.195%
2026-01-30	10.2000	11.0200	10.2000	10.4000	+8.901%	156	5,656	-33.173%
2026-01-29	10.6000	10.6800	9.4800	9.5500	-11.492%	529	5,514	-27.225%
2026-01-28	10.7000	11.3000	10.6500	10.7900	+1.792%	586	5,012	-35.589%
2026-01-27	10.6500	10.8000	10.5000	10.6000	-2.574%	54	4,431	-34.434%
2026-01-26	11.2500	11.3000	10.7800	10.8800	-5.719%	1,091	4,379	-36.121%
2026-01-23	11.4500	12.0000	11.4500	11.5400	+0.523%	82	3,332	-39.775%
2026-01-22	10.6700	11.8500	10.6700	11.4800	+5.806%	480	3,332	-39.460%
2026-01-21	10.5500	10.8500	9.9500	10.8500	+10.601%	317	3,248	-35.945%
2026-01-20	10.7500	10.7500	9.8100	9.8100	-12.800%	97	3,024	-29.154%
2026-01-16	11.8000	11.8000	11.2500	11.2500	-3.017%	19	2,939	-38.222%
2026-01-15	11.7000	11.7000	11.4500	11.6000	+2.655%	8	2,939	-40.086%
2026-01-14	11.5200	11.5500	11.1500	11.3000	-4.641%	82	2,939	-38.496%
2026-01-13	12.2100	12.2100	11.8500	11.8500	-2.469%	31	2,857	-41.350%
2026-01-12	12.1500	12.2500	12.0000	12.1500	+9.955%	19	2,831	-42.798%
2026-01-09	11.3000	11.3000	11.0500	11.0500	+0.455%	12	2,832	-37.104%
2026-01-08	10.5700	11.0000	10.5700	11.0000	-0.901%	4	2,820	-36.818%
2026-01-07	11.2500	11.4000	11.1000	11.1000	+1.185%	13	2,816	-37.387%
2026-01-06	11.5400	12.1500	10.7500	10.9700	-12.937%	139	2,813	-36.645%
2026-01-05	12.8000	13.2500	12.6000	12.6000	+8.902%	8	2,675	-44.841%
2026-01-02	12.6000	12.7500	11.4500	11.5700	-7.440%	1,859	2,667	-39.931%
2025-12-31	12.9500	12.9500	12.5000	12.5000	-7.407%	845	917	-44.400%
2025-12-30	12.9500	13.5000	12.8500	13.5000	-2.032%	170	917	-48.519%
2025-12-29	13.7500	14.0500	13.3000	13.7800	-6.259%	104	888	-49.565%
2025-12-26	14.6500	15.0700	14.6500	14.7000	-2.713%	62	841	-52.721%
2025-12-24	15.3300	15.3300	14.9500	15.1100	-3.758%	67	731	-54.004%
2025-12-18	15.3000	15.7000	15.3000	15.7000	+9.408%	5	731	-55.732%
2025-12-17	15.9900	16.2000	14.3500	14.3500	-10.088%	1,071	730	-51.568%
2025-12-16	15.1200	15.9600	14.7000	15.9600	+10.069%	56	1,109	-56.454%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+5.455%	2	1,094	-52.069%
2025-12-12	13.0000	13.7500	12.6000	13.7500	+9.562%	13	1,094	-49.455%
2025-12-11	12.6500	13.3000	11.9800	12.5500	-4.924%	2,159	1,094	-44.622%
2025-12-09	13.5000	13.5700	13.2000	13.2000	+2.724%	207	1,801	-47.348%
2025-12-08	13.3600	13.3600	12.5000	12.8500	-6.681%	752	1,698	-45.914%
2025-12-05	14.2000	14.2000	13.7700	13.7700	+1.250%	17	1,326	-49.528%
2025-12-04	13.7400	13.7400	13.2500	13.6000	+2.642%	802	1,318	-48.897%
2025-12-03	12.8000	13.4000	12.7000	13.2500	+10.879%	430	1,137	-47.547%
2025-12-02	12.7700	12.7700	11.8000	11.9500	-0.830%	149	1,505	-41.841%
2025-12-01	12.0500	12.0500	12.0500	12.0500	-1.633%	1	1,366	-42.324%
2025-11-28	12.2500	12.2500	12.2500	12.2500	+1.913%	10	1,367	-43.265%
2025-11-26	11.7500	12.0200	11.7000	12.0200	+4.795%	48	1,397	-42.180%
2025-11-25	11.2500	11.5400	11.2500	11.4700	+1.415%	9	1,397	-39.407%
2025-11-24	11.0000	11.6000	11.0000	11.3100	+10.882%	15	1,392	-38.550%
2025-11-21	9.8500	10.6000	9.5000	10.2000	-3.042%	35	1,405	-31.863%
2025-11-20	12.1300	12.1300	10.5200	10.5200	-0.190%	18	1,373	-33.935%
2025-11-19	11.0700	11.0700	10.3500	10.5400	-1.033%	84	1,385	-34.061%
2025-11-18	10.7000	10.7000	10.5500	10.6500	-2.740%	22	1,304	-34.742%
2025-11-17	10.5900	11.7000	10.5900	10.9500	+2.336%	224	1,286	-36.530%
2025-11-14	10.4000	11.1900	9.5600	10.7000	+0.943%	243	1,349	-35.047%
2025-11-13	12.0000	12.0000	10.3300	10.6000	-16.601%	166	1,265	-34.434%
2025-11-12	12.7000	12.7100	12.6200	12.7100	-2.231%	88	1,214	-45.319%
2025-11-11	13.0000	13.0000	13.0000	13.0000	-7.143%	1	1,125	-46.538%
2025-11-10	13.7200	14.0500	13.6000	14.0000	+5.263%	23	1,125	-50.357%
2025-11-07	13.1500	13.8000	12.8000	13.3000	-9.215%	26	1,112	-47.744%
2025-11-06	14.3000	14.6500	13.7500	14.6500	-2.007%	421	1,088	-52.560%
2025-11-05	14.3700	14.9500	14.3700	14.9500	+3.103%	16	1,031	-53.512%
2025-11-04	14.5000	14.7000	14.3700	14.5000	-10.769%	29	1,017	-52.069%
2025-11-03	16.3500	16.3500	16.0000	16.2500	+10.544%	43	961	-57.231%
2025-10-31	14.9000	14.9000	14.5000	14.7000	+6.522%	32	961	-52.721%
2025-10-30	14.4500	14.4500	13.8000	13.8000	-8.000%	37	933	-49.638%
2025-10-29	15.0000	15.0000	15.0000	15.0000	-3.226%	29	902	-53.667%
2025-10-28	15.2000	15.5000	15.2000	15.5000	+3.333%	28	873	-55.161%
2025-10-27	15.0000	15.0000	15.0000	15.0000	+11.857%	31	902	-53.667%
2025-10-24	13.9000	13.9000	13.2500	13.4100	-6.875%	25	902	-48.173%
2025-10-23	12.0000	14.4000	12.0000	14.4000	+8.108%	36	877	-51.736%
2025-10-22	13.8000	13.8000	13.0000	13.3200	-5.196%	84	885	-47.823%
2025-10-21	14.3300	14.4500	14.0500	14.0500	-3.103%	85	848	-50.534%
2025-10-20	14.3600	14.5000	13.8500	14.5000	+5.072%	60	865	-52.069%
2025-10-17	13.6000	13.8000	12.7500	13.8000	+5.344%	105	826	-49.638%
2025-10-16	13.1000	13.1000	13.1000	13.1000	+0.383%	2	767	-46.947%
2025-10-15	13.5000	13.5000	13.0500	13.0500	+1.399%	6	765	-46.743%
2025-10-14	12.5000	13.0000	12.5000	12.8700	-1.681%	30	767	-45.998%
2025-10-13	12.9700	13.0900	12.7500	13.0900	+6.423%	11	761	-46.906%
2025-10-10	13.0000	13.0000	12.2800	12.3000	-9.559%	30	750	-43.496%
2025-10-09	13.5500	13.6000	13.5500	13.6000	-3.955%	14	731	-48.897%
2025-10-08	13.6900	14.1600	13.6900	14.1600	+2.609%	15	717	-50.918%
2025-10-07	13.8000	13.8000	13.8000	13.8000	-8.609%	11	702	-49.638%
2025-10-06	14.2000	15.1000	14.2000	15.1000	+17.510%	58	691	-53.974%
2025-10-03	14.9800	14.9800	12.8500	12.8500	-11.379%	438	638	-45.914%
2025-10-02	16.1500	16.1500	14.3000	14.5000	-9.375%	94	201	-52.069%
2025-10-01	14.8000	16.5000	14.8000	16.0000	+9.364%	75	195	-56.563%
2025-09-30	14.5800	14.6300	14.5000	14.6300	-2.467%	49	149	-52.495%
2025-09-29	15.0100	15.1000	14.8000	15.0000	+2.389%	15	100	-53.667%
2025-09-26	14.2000	14.6500	14.2000	14.6500	+3.974%	7	86	-52.560%
2025-09-25	13.5500	14.0900	13.5500	14.0900	-7.303%	17	91	-50.674%
2025-09-24	13.7300	15.2000	13.7300	15.2000	+5.997%	7	76	-54.276%
2025-09-23	14.4000	14.4000	14.2300	14.3400	-1.781%	6	77	-51.534%
2025-09-22	15.1500	15.1500	14.5400	14.6000	+4.735%	6	77	-52.397%
2025-09-19	14.0700	14.0700	13.6500	13.9400	+1.826%	25	73	-50.143%
2025-09-18	13.6700	13.7000	13.4000	13.6900	+1.483%	39	56	-49.233%
2025-09-17	13.1500	13.4900	13.0100	13.4900	+0.672%	6	17	-48.480%
2025-09-16	13.2800	13.6000	13.2800	13.4000	0.000%	11	11	-48.134%

.dark-mode .htqqGv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htqqGv{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C10TSLL Jan 21 2028 10.00 Call (TSLL280121C00010000)option OPRA

TSLL20280121C10
TSLL Jan 21 2028 10.00 Call (TSLL280121C00010000)
option OPRA