Dark

TSLL20280121C12
TSLL Jan 21 2028 12.00 Call (TSLL280121C00012000)
option OPRA

EOD

Sep 29, 2026

2.40-8.745%(-0.23)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5800	2.5800	2.4000	2.4000	-8.745%	98	5,183	0.000%
2026-09-28	2.7500	2.9000	2.6300	2.6300	-16.508%	42	5,096	-8.745%
2026-09-25	3.2500	3.2500	3.1500	3.1500	-8.163%	2	5,079	-23.810%
2026-09-24	3.3000	3.4300	3.3000	3.4300	+2.388%	3	5,077	-30.029%
2026-09-23	3.5000	3.5000	3.3000	3.3500	-2.899%	19	5,077	-28.358%
2026-09-22	3.3200	3.4500	3.3200	3.4500	+6.154%	5	5,064	-30.435%
2026-09-21	3.3000	3.3000	3.2000	3.2500	+10.169%	63	5,067	-26.154%
2026-09-18	3.1500	3.1500	2.9400	2.9500	-4.839%	97	5,125	-18.644%
2026-09-17	3.1800	3.1900	3.1000	3.1000	+12.319%	3	5,064	-22.581%
2026-09-16	2.8800	3.0200	2.7600	2.7600	-8.000%	18	5,066	-13.043%
2026-09-15	2.8000	3.0000	2.7300	3.0000	+2.740%	60	5,056	-20.000%
2026-09-14	3.0100	3.0100	2.9000	2.9200	-5.502%	290	4,997	-17.808%
2026-09-11	3.1500	3.1500	3.0900	3.0900	-3.438%	9	5,088	-22.330%
2026-09-10	3.2000	3.2000	3.2000	3.2000	-7.246%	8	5,081	-25.000%
2026-09-09	3.2100	3.4500	3.2100	3.4500	+6.811%	29	5,073	-30.435%
2026-09-08	2.8800	3.2500	2.8800	3.2300	+14.539%	57	5,062	-25.697%
2026-09-04	3.0600	3.0600	2.6800	2.8200	-21.667%	85	4,965	-14.894%
2026-09-03	3.3800	3.9000	3.3800	3.6000	+22.034%	119	4,965	-33.333%
2026-09-01	3.2500	3.2500	2.9000	2.9500	-10.606%	45	4,954	-18.644%
2026-08-31	2.8400	3.3500	2.8400	3.3000	+22.222%	172	4,953	-27.273%
2026-08-28	2.9000	2.9800	2.6800	2.7000	-9.699%	84	4,826	-11.111%
2026-08-27	2.8200	3.0000	2.8200	2.9900	+7.168%	85	4,826	-19.732%
2026-08-26	2.7600	2.8000	2.7000	2.7900	-7.000%	34	4,741	-13.978%
2026-08-25	2.9400	3.0000	2.8600	3.0000	-3.537%	493	4,724	-20.000%
2026-08-24	3.0000	3.1100	3.0000	3.1100	-9.855%	103	4,346	-22.830%
2026-08-21	2.9800	3.4500	2.9800	3.4500	+27.778%	267	4,257	-30.435%
2026-08-20	2.6000	2.7000	2.6000	2.7000	-6.897%	4	4,361	-11.111%
2026-08-19	2.7000	3.0000	2.7000	2.9000	+12.403%	23	4,363	-17.241%
2026-08-18	2.6000	2.6500	2.5800	2.5800	-3.371%	222	4,362	-6.977%
2026-08-17	2.6500	2.6700	2.6500	2.6700	-4.643%	17	4,365	-10.112%
2026-08-14	2.8000	3.0300	2.7000	2.8000	+3.704%	63	4,358	-14.286%
2026-08-13	2.4500	2.7000	2.4500	2.7000	+12.500%	68	4,351	-11.111%
2026-08-12	2.3500	2.4000	2.2800	2.4000	-5.882%	106	4,392	0.000%
2026-08-11	2.5800	2.6700	2.5500	2.5500	+1.190%	8	4,389	-5.882%
2026-08-10	2.5300	2.5600	2.5200	2.5200	+0.800%	4	4,391	-4.762%
2026-08-07	2.4000	2.6000	2.3900	2.5000	+9.649%	9	4,390	-4.000%
2026-08-06	2.3100	2.4000	2.2800	2.2800	-3.390%	6	4,387	+5.263%
2026-08-05	2.5000	2.5000	2.3400	2.3600	-7.087%	104	4,381	+1.695%
2026-08-04	2.4000	2.5700	2.4000	2.5400	+6.723%	30	4,294	-5.512%
2026-08-03	2.2000	2.3800	2.1500	2.3800	+19.000%	44	4,320	+0.840%
2026-07-31	2.1300	2.2000	2.0000	2.0000	-2.913%	118	4,342	+20.000%
2026-07-30	1.9600	2.0800	1.9600	2.0600	+11.351%	86	4,264	+16.505%
2026-07-29	2.0500	2.0500	1.8500	1.8500	-7.500%	65	4,240	+29.730%
2026-07-28	1.9700	2.1500	1.9000	2.0000	-4.762%	741	4,233	+20.000%
2026-07-27	2.1500	2.2900	2.0000	2.1000	-1.408%	3,839	4,640	+14.286%
2026-07-24	2.4500	2.4500	2.0500	2.1300	-13.415%	132	5,197	+12.676%
2026-07-23	3.4000	3.4000	2.3000	2.4600	-42.791%	283	5,099	-2.439%
2026-07-22	4.3000	4.3700	4.3000	4.3000	-6.522%	23	4,892	-44.186%
2026-07-21	4.2000	4.6500	4.2000	4.6000	+10.843%	25	4,891	-47.826%
2026-07-20	4.4000	4.4000	4.1500	4.1500	-9.783%	57	4,891	-42.169%
2026-07-17	4.5000	4.9000	4.5000	4.6000	-10.156%	239	4,864	-47.826%
2026-07-16	4.9500	5.2100	4.8000	5.1200	-7.748%	13	4,822	-53.125%
2026-07-14	5.4500	5.5500	5.2000	5.5500	+7.558%	14	4,802	-56.757%
2026-07-13	5.3000	5.4500	5.1600	5.1600	-14.000%	18	4,799	-53.488%
2026-07-10	6.0000	6.1000	5.8300	6.0000	+4.348%	31	4,782	-60.000%
2026-07-09	5.2000	5.8000	5.1400	5.7500	+10.577%	132	4,753	-58.261%
2026-07-08	5.5000	5.5000	5.2000	5.2000	-9.091%	71	4,672	-53.846%
2026-07-07	5.8000	5.8000	5.7200	5.7200	-11.318%	4	4,627	-58.042%
2026-07-06	5.7500	6.4500	5.7500	6.4500	+21.698%	8	4,625	-62.791%
2026-07-02	6.6000	6.6000	5.2100	5.3000	-24.716%	436	5,000	-54.717%
2026-07-01	7.0000	7.3000	6.7200	7.0400	+3.529%	21	5,000	-65.909%
2026-06-30	6.5000	6.9000	6.4000	6.8000	+6.583%	21	5,017	-64.706%
2026-06-29	5.5500	6.3800	5.5000	6.3800	+18.148%	601	5,037	-62.382%
2026-06-26	4.5500	5.4000	4.5500	5.4000	+14.894%	114	4,684	-55.556%
2026-06-25	4.7500	4.8500	4.6000	4.7000	-1.674%	234	4,782	-48.936%
2026-06-24	5.0400	5.1400	4.7400	4.7800	-5.906%	200	4,681	-49.791%
2026-06-23	6.0500	6.0500	5.0000	5.0800	-17.666%	1,093	4,556	-52.756%
2026-06-22	5.8400	6.2000	5.8400	6.1700	+6.014%	5	3,873	-61.102%
2026-06-18	5.6000	5.8400	5.3500	5.8200	-6.280%	865	4,078	-58.763%
2026-06-17	5.8000	6.2100	5.8000	6.2100	-0.161%	6	4,078	-61.353%
2026-06-16	6.4000	6.4000	6.2000	6.2200	-5.758%	17	4,078	-61.415%
2026-06-15	6.9300	6.9300	6.3700	6.6000	+4.762%	275	3,546	-63.636%
2026-06-12	6.0000	6.3000	5.6000	6.3000	+9.565%	517	3,546	-61.905%
2026-06-11	5.4500	5.7500	5.4000	5.7500	+10.153%	510	3,546	-58.261%
2026-06-10	5.7800	5.7800	5.2200	5.2200	-11.525%	69	3,040	-54.023%
2026-06-09	6.4600	6.4600	5.6000	5.9000	-4.839%	38	2,996	-59.322%
2026-06-08	6.0500	6.2500	6.0500	6.2000	+7.826%	25	2,979	-61.290%
2026-06-05	6.8000	6.8000	5.6100	5.7500	-19.580%	1,174	3,000	-58.261%
2026-06-04	7.2500	7.2500	7.1500	7.1500	-8.216%	7	2,198	-66.434%
2026-06-03	7.5500	7.7900	7.5500	7.7900	+8.194%	9	2,196	-69.191%
2026-06-02	6.8000	7.2500	6.8000	7.2000	+2.128%	17	2,197	-66.667%
2026-06-01	7.5000	7.5000	7.0500	7.0500	-17.059%	153	2,204	-65.957%
2026-05-29	8.1600	8.5000	7.9000	8.5000	+1.190%	7	2,186	-71.765%
2026-05-28	8.3000	8.4000	8.3000	8.4000	0.000%	5	2,185	-71.429%
2026-05-27	8.3000	8.5500	8.3000	8.4000	+4.089%	51	2,186	-71.429%
2026-05-26	7.8400	8.0800	7.0500	8.0700	+4.264%	289	2,191	-70.260%
2026-05-22	7.4800	7.8000	7.4500	7.7400	+6.027%	14	2,266	-68.992%
2026-05-21	7.1000	7.3700	7.0900	7.3000	+5.036%	39	2,266	-67.123%
2026-05-20	6.9000	6.9700	6.8400	6.9500	+6.269%	319	2,266	-65.468%
2026-05-19	6.3500	6.5400	6.0100	6.5400	-0.909%	124	2,215	-63.303%
2026-05-18	7.2500	7.2500	6.6000	6.6000	-14.286%	16	2,215	-63.636%
2026-05-15	8.0000	8.0000	7.6500	7.7000	-13.483%	65	2,215	-68.831%
2026-05-14	8.8500	9.2000	8.8500	8.9000	-1.111%	23	2,175	-73.034%
2026-05-13	9.0000	9.3500	9.0000	9.0000	+10.429%	99	2,177	-73.333%
2026-05-12	8.6300	8.6300	7.7000	8.1500	-7.910%	75	2,177	-70.552%
2026-05-11	7.4500	9.1500	7.3000	8.8500	+13.900%	108	2,177	-72.881%
2026-05-08	7.5000	7.9000	7.4500	7.7700	+17.727%	878	2,213	-69.112%
2026-05-07	6.6000	6.9000	6.5000	6.6000	+4.101%	57	2,310	-63.636%
2026-05-06	5.8000	6.3500	5.8000	6.3400	+5.667%	38	2,335	-62.145%
2026-05-05	6.3300	6.3500	5.9400	6.0000	+1.351%	28	2,312	-60.000%
2026-05-04	5.8100	6.0500	5.8100	5.9200	-1.987%	34	2,304	-59.459%
2026-05-01	6.0000	6.2000	5.9300	6.0400	+9.222%	31	2,345	-60.265%
2026-04-30	5.3000	5.6800	5.2500	5.5300	+7.588%	75	2,345	-56.600%
2026-04-29	5.2500	5.2500	5.0500	5.1400	-4.815%	42	2,364	-53.307%
2026-04-28	5.4500	5.6000	5.1800	5.4000	0.000%	501	2,345	-55.556%
2026-04-27	5.2000	5.5000	4.8200	5.4000	+0.935%	114	2,333	-55.556%
2026-04-24	5.5500	5.7500	5.0500	5.3500	+2.885%	91	2,287	-55.140%
2026-04-23	5.4000	5.6200	5.0000	5.2000	-12.605%	243	2,315	-53.846%
2026-04-22	6.1500	6.1500	5.9500	5.9500	+1.536%	9	2,237	-59.664%
2026-04-21	5.6500	6.2000	5.6500	5.8600	-4.715%	118	2,243	-59.044%
2026-04-20	6.5000	6.5000	6.1500	6.1500	-6.818%	58	2,243	-60.976%
2026-04-17	6.3000	6.9000	6.2500	6.6000	+7.317%	88	2,195	-63.636%
2026-04-16	6.1000	6.2000	5.8000	6.1500	-0.806%	167	2,245	-60.976%
2026-04-15	4.9500	6.2000	4.9000	6.2000	+24.000%	107	2,246	-61.290%
2026-04-14	4.8000	5.0000	4.5900	5.0000	+12.360%	113	2,238	-52.000%
2026-04-13	4.3000	4.4500	4.3000	4.4500	+7.229%	48	1,655	-46.067%
2026-04-10	4.2000	4.2000	4.0000	4.1500	+1.220%	38	1,655	-42.169%
2026-04-09	4.0000	4.1500	3.8000	4.1000	-1.205%	52	1,655	-41.463%
2026-04-08	4.4000	4.5500	4.1200	4.1500	-2.353%	86	1,636	-42.169%
2026-04-07	3.9000	4.2500	3.8200	4.2500	-2.299%	123	1,584	-43.529%
2026-04-06	4.8500	4.9800	4.2000	4.3500	-8.421%	75	1,561	-44.828%
2026-04-02	5.0300	5.1000	4.6500	4.7500	-16.520%	412	1,464	-49.474%
2026-04-01	5.5000	5.8000	5.5000	5.6900	+6.355%	133	1,464	-57.821%
2026-03-31	5.0000	5.4000	5.0000	5.3500	+15.054%	99	1,355	-55.140%
2026-03-30	5.0500	5.0500	4.6500	4.6500	-6.061%	21	1,344	-48.387%
2026-03-27	5.4100	5.4100	4.9300	4.9500	-14.655%	98	1,332	-51.515%
2026-03-26	6.0000	6.0000	5.7900	5.8000	-11.720%	164	1,257	-58.621%
2026-03-25	6.5700	6.5700	6.5700	6.5700	+9.500%	22	1,107	-63.470%
2026-03-24	5.8100	6.1300	5.8100	6.0000	+3.448%	91	1,085	-60.000%
2026-03-23	6.1000	6.1000	5.7000	5.8000	+6.422%	242	1,078	-58.621%
2026-03-20	5.7100	5.9300	5.3500	5.4500	-9.167%	227	854	-55.963%
2026-03-19	6.0800	6.2500	5.9700	6.0000	-12.023%	8	627	-60.000%
2026-03-18	7.0000	7.0000	6.8200	6.8200	-1.159%	100	619	-64.809%
2026-03-17	7.1000	7.1000	6.9000	6.9000	-1.429%	51	519	-65.217%
2026-03-16	7.0000	7.0000	7.0000	7.0000	+3.397%	152	468	-65.714%
2026-03-13	6.9200	6.9200	6.7700	6.7700	-3.286%	6	320	-64.549%
2026-03-12	7.5000	7.5000	7.0000	7.0000	-6.667%	12	314	-65.714%
2026-03-11	7.5000	7.5000	7.5000	7.5000	0.000%	50	306	-68.000%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+5.337%	2	256	-68.000%
2026-03-09	6.7000	7.2000	6.6800	7.1200	-0.280%	16	254	-66.292%
2026-03-06	7.2000	7.2000	7.1400	7.1400	-9.620%	3	251	-66.387%
2026-03-04	7.5000	7.9000	7.2500	7.9000	+12.057%	105	248	-69.620%
2026-03-03	7.3800	7.3800	6.6000	7.0500	-4.082%	9	165	-65.957%
2026-03-02	7.3500	7.3500	7.3500	7.3500	-10.366%	1	162	-67.347%
2026-02-26	8.2000	8.2000	8.2000	8.2000	0.000%	100	161	-70.732%
2026-02-25	8.1000	8.2200	8.1000	8.2000	+17.143%	120	120	-70.732%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-6.667%	1	120	-65.714%
2026-02-23	7.6400	8.2500	7.5000	7.5000	-18.478%	105	121	-68.000%
2026-02-11	9.4000	9.4000	9.2000	9.2000	+2.222%	8	29	-73.913%
2026-02-10	9.0000	9.0000	9.0000	9.0000	+6.509%	2	29	-73.333%
2026-02-09	8.4500	8.4500	8.4500	8.4500	+13.423%	1	29	-71.598%
2026-02-05	8.2000	8.2000	7.2700	7.4500	-21.247%	15	29	-67.785%
2026-02-03	9.2000	9.5000	9.2000	9.4600	+3.842%	4	19	-74.630%
2026-01-29	9.4000	9.4000	9.1100	9.1100	-7.513%	21	15	-73.655%
2026-01-28	9.8500	9.8500	9.8500	9.8500	-8.372%	1	25	-75.635%
2026-01-16	10.7500	10.7500	10.7500	10.7500	+2.381%	1	23	-77.674%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-6.334%	2	23	-77.143%
2026-01-13	11.2100	11.2100	11.2100	11.2100	+5.855%	15	21	-78.591%
2026-01-07	10.5900	10.5900	10.5900	10.5900	-1.305%	1	36	-77.337%
2026-01-06	10.7300	10.7300	10.7300	10.7300	-3.333%	1	35	-77.633%
2026-01-02	12.5000	12.5000	11.1000	11.1000	-11.554%	24	34	-78.378%
2025-12-30	12.5500	12.5500	12.5500	12.5500	-3.905%	10	10	-80.876%
2025-12-29	13.0600	13.0600	13.0600	13.0600	+7.490%	2	2	-81.623%
2025-12-08	12.1500	12.1500	12.1500	12.1500	-8.647%	1	154	-80.247%
2025-12-05	13.2500	13.3000	13.2500	13.3000	+11.765%	5	154	-81.955%
2025-12-02	11.9000	11.9000	11.9000	11.9000	+8.478%	2	151	-79.832%
2025-11-25	10.9700	10.9700	10.9700	10.9700	+11.939%	1	149	-78.122%
2025-11-19	10.1900	10.1900	9.8000	9.8000	-6.040%	2	149	-75.510%
2025-11-17	10.4300	10.4300	10.4300	10.4300	+4.824%	10	150	-76.989%
2025-11-13	11.3000	11.4600	9.8000	9.9500	-19.693%	183	150	-75.879%
2025-11-07	12.3900	12.3900	12.3900	12.3900	-17.400%	30	147	-80.630%
2025-11-03	15.3500	15.3500	15.0000	15.0000	+12.024%	15	158	-84.000%
2025-10-30	13.2000	13.3900	13.0000	13.3900	-9.466%	26	158	-82.076%
2025-10-28	14.0000	14.7900	14.0000	14.7900	+7.174%	18	154	-83.773%
2025-10-27	13.8000	13.8000	13.8000	13.8000	+15.000%	1	145	-82.609%
2025-10-23	12.0000	12.0000	12.0000	12.0000	-4.762%	1	145	-80.000%
2025-10-22	12.5500	12.6000	12.5500	12.6000	-7.692%	7	145	-80.952%
2025-10-21	13.5000	13.6500	13.5000	13.6500	-1.015%	2	148	-82.418%
2025-10-20	13.2000	13.9200	13.2000	13.7900	+4.787%	5	147	-82.596%
2025-10-16	13.1600	13.1600	13.1600	13.1600	+5.280%	7	146	-81.763%
2025-10-14	11.6900	12.7500	11.6900	12.5000	+8.225%	110	146	-80.800%
2025-10-10	12.0000	12.0000	11.5500	11.5500	-14.444%	11	74	-79.221%
2025-10-08	13.5000	13.5000	13.5000	13.5000	-6.315%	3	64	-82.222%
2025-10-07	14.5900	14.5900	14.4100	14.4100	0.000%	11	61	-83.345%
2025-10-06	14.4100	14.4100	14.4100	14.4100	+9.167%	1	50	-83.345%
2025-10-03	12.5000	13.2000	12.5000	13.2000	-8.397%	7	49	-81.818%
2025-10-01	14.4100	14.4100	14.4100	14.4100	+0.418%	1	44	-83.345%
2025-09-30	14.3500	14.3500	14.3500	14.3500	+6.139%	2	43	-83.275%
2025-09-25	13.0000	13.5200	13.0000	13.5200	+1.654%	2	41	-82.249%
2025-09-23	13.8000	14.0700	13.3000	13.3000	+5.138%	4	39	-81.955%
2025-09-18	13.0500	13.0500	12.6500	12.6500	-0.550%	10	37	-81.028%
2025-09-15	13.2500	13.2500	12.7200	12.7200	0.000%	32	32	-81.132%

.dark-mode .kHtFDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kHtFDr{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C12TSLL Jan 21 2028 12.00 Call (TSLL280121C00012000)option OPRA

TSLL20280121C12
TSLL Jan 21 2028 12.00 Call (TSLL280121C00012000)
option OPRA