Dark

TSLL20280121C14
TSLL Jan 21 2028 14.00 Call (TSLL280121C00014000)
option OPRA

EOD

Sep 29, 2026

2.12-7.826%(-0.18)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1000	2.2600	2.1000	2.1200	-7.826%	34	3,767	0.000%
2026-09-28	2.5500	2.5500	2.3000	2.3000	-15.441%	16	3,763	-7.826%
2026-09-25	2.9100	2.9100	2.6000	2.7200	-10.526%	53	3,760	-22.059%
2026-09-24	3.1000	3.1000	3.0400	3.0400	-0.328%	18	3,753	-30.263%
2026-09-22	2.9400	3.0500	2.9400	3.0500	+7.018%	4	3,752	-30.492%
2026-09-21	2.8400	2.9900	2.8400	2.8500	+5.166%	920	3,750	-25.614%
2026-09-18	2.8200	2.8200	2.7100	2.7100	-1.455%	4	3,751	-21.771%
2026-09-17	2.7700	2.7700	2.7500	2.7500	+9.562%	2	3,748	-22.909%
2026-09-15	2.5100	2.5100	2.4900	2.5100	-3.462%	3	3,750	-15.538%
2026-09-14	2.6400	2.8200	2.6000	2.6000	-10.345%	14	3,749	-18.462%
2026-09-11	2.8000	2.9000	2.7000	2.9000	+3.571%	7	3,738	-26.897%
2026-09-10	2.7000	2.8000	2.7000	2.8000	-2.439%	3	3,733	-24.286%
2026-09-09	3.0100	3.0200	2.8700	2.8700	+2.867%	23	3,732	-26.132%
2026-09-08	2.8900	2.9300	2.7900	2.7900	+13.878%	3	3,731	-24.014%
2026-09-04	2.9000	2.9000	2.4500	2.4500	-25.758%	35	3,715	-13.469%
2026-09-03	3.1200	3.8500	3.0500	3.3000	+27.907%	32	3,715	-35.758%
2026-09-02	2.5800	2.5800	2.5800	2.5800	-6.182%	3	3,711	-17.829%
2026-09-01	2.6500	2.7500	2.6500	2.7500	+14.583%	3	3,711	-22.909%
2026-08-28	2.6000	2.6000	2.4000	2.4000	-7.336%	9	3,712	-11.667%
2026-08-27	2.6000	2.6000	2.5900	2.5900	+7.917%	14	3,712	-18.147%
2026-08-26	2.4600	2.4600	2.4000	2.4000	-9.434%	40	3,702	-11.667%
2026-08-25	2.6600	2.6600	2.6500	2.6500	+1.145%	301	3,667	-20.000%
2026-08-24	2.7400	2.7400	2.5800	2.6200	-13.816%	31	3,368	-19.084%
2026-08-21	2.8000	3.0500	2.8000	3.0400	+24.082%	59	3,368	-30.263%
2026-08-20	2.4500	2.4500	2.3300	2.4500	+8.407%	20	3,367	-13.469%
2026-08-18	2.2300	2.4600	2.2300	2.2600	-5.833%	41	3,359	-6.195%
2026-08-17	2.4000	2.4000	2.4000	2.4000	-7.692%	5	3,361	-11.667%
2026-08-14	2.4700	2.6000	2.4700	2.6000	+14.537%	13	3,361	-18.462%
2026-08-13	2.2600	2.2700	2.2600	2.2700	+7.075%	11	3,359	-6.608%
2026-08-12	2.0200	2.1700	2.0000	2.1200	-8.225%	28	3,363	0.000%
2026-08-11	2.3100	2.3200	2.2900	2.3100	+5.000%	8	3,360	-8.225%
2026-08-07	2.3200	2.3200	2.2000	2.2000	+7.843%	7	3,357	-3.636%
2026-08-06	2.1300	2.1300	2.0400	2.0400	-7.273%	33	3,351	+3.922%
2026-08-05	2.1500	2.2000	2.1500	2.2000	0.000%	91	3,328	-3.636%
2026-08-04	2.1200	2.2700	2.1000	2.2000	+2.326%	7	3,327	-3.636%
2026-08-03	1.8900	2.3200	1.8900	2.1500	+12.565%	16	3,323	-1.395%
2026-07-31	1.7800	1.9100	1.7800	1.9100	+3.243%	6	3,313	+10.995%
2026-07-30	1.6900	1.9500	1.6300	1.8500	-26.587%	10	3,307	+14.595%
2026-07-29	1.8500	2.5200	1.7000	2.5200	+39.227%	7	3,301	-15.873%
2026-07-28	1.7500	1.8300	1.6600	1.8100	-1.630%	315	3,298	+17.127%
2026-07-27	2.0400	2.0400	1.8000	1.8400	-0.541%	40	3,562	+15.217%
2026-07-24	2.0000	2.1000	1.8500	1.8500	-8.416%	974	3,562	+14.595%
2026-07-23	2.7000	2.7000	2.0200	2.0200	-47.668%	370	2,688	+4.950%
2026-07-22	4.0000	4.0000	3.8600	3.8600	-1.026%	4	2,597	-45.078%
2026-07-21	3.9000	3.9000	3.9000	3.9000	+4.000%	1	2,597	-45.641%
2026-07-20	3.9500	3.9500	3.6500	3.7500	-10.926%	33	2,597	-43.467%
2026-07-17	4.2500	4.3000	4.1200	4.2100	-6.444%	11	2,580	-49.644%
2026-07-16	4.5000	4.5000	4.5000	4.5000	-5.263%	1	2,588	-52.889%
2026-07-15	4.8000	4.8000	4.6000	4.7500	-2.464%	5	2,588	-55.368%
2026-07-14	4.9500	4.9500	4.8700	4.8700	+1.883%	128	2,586	-56.468%
2026-07-13	4.7800	4.7800	4.7800	4.7800	-11.481%	2	2,569	-55.649%
2026-07-10	5.5000	5.7500	5.2800	5.4000	+2.857%	32	2,571	-60.741%
2026-07-09	4.8000	5.2900	4.4500	5.2500	+10.294%	14	2,552	-59.619%
2026-07-08	4.8000	4.8000	4.7600	4.7600	-9.848%	5	2,543	-55.462%
2026-07-07	5.6000	5.6000	5.2500	5.2800	-9.744%	26	2,538	-59.848%
2026-07-06	5.2500	5.8500	5.2500	5.8500	+20.370%	34	2,543	-63.761%
2026-07-02	5.7000	5.7000	4.7800	4.8600	-24.181%	62	2,561	-56.379%
2026-07-01	6.4000	6.6000	6.4000	6.4100	+4.228%	43	2,561	-66.927%
2026-06-30	5.8000	6.1500	5.8000	6.1500	+12.844%	45	2,557	-65.528%
2026-06-29	4.9700	5.4500	4.9700	5.4500	+19.780%	11	2,560	-61.101%
2026-06-26	4.4300	4.9000	4.4300	4.5500	+6.061%	11	2,555	-53.407%
2026-06-25	4.2100	4.4200	4.2100	4.2900	-0.694%	44	2,554	-50.583%
2026-06-24	4.6500	4.6500	4.3000	4.3200	-8.280%	41	2,551	-50.926%
2026-06-23	5.0900	5.1000	4.5000	4.7100	-17.368%	17	2,532	-54.989%
2026-06-22	5.4500	6.1000	5.4500	5.7000	+6.145%	1,641	2,522	-62.807%
2026-06-18	5.1400	5.3700	5.1400	5.3700	-4.956%	18	3,118	-60.521%
2026-06-17	5.5000	5.6500	5.3500	5.6500	-1.739%	9	3,118	-62.478%
2026-06-16	5.9000	5.9000	5.7000	5.7500	-4.167%	404	3,118	-63.130%
2026-06-15	6.1100	6.2800	5.9800	6.0000	+4.712%	1,238	1,875	-64.667%
2026-06-12	5.5500	5.7300	5.2500	5.7300	+4.182%	54	1,875	-63.002%
2026-06-11	4.9800	5.5000	4.9800	5.5000	+14.583%	105	1,875	-61.455%
2026-06-10	5.0000	5.0500	4.8000	4.8000	-4.382%	21	1,869	-55.833%
2026-06-09	6.2000	6.2000	5.0200	5.0200	-20.317%	700	1,864	-57.769%
2026-06-08	5.5000	6.3000	5.5000	6.3000	+21.154%	16	2,123	-66.349%
2026-06-05	5.9800	6.0000	5.1200	5.2000	-21.212%	45	2,124	-59.231%
2026-06-04	6.6500	6.6500	6.4000	6.6000	-3.790%	14	2,132	-67.879%
2026-06-03	6.5500	6.9500	6.5500	6.8600	+2.388%	7	2,129	-69.096%
2026-06-02	6.4000	6.8000	6.4000	6.7000	+1.515%	11	2,130	-68.358%
2026-06-01	6.7200	6.7200	6.6000	6.6000	-10.811%	10	2,122	-67.879%
2026-05-29	7.2500	7.5300	7.2500	7.4000	-5.612%	21	2,115	-71.351%
2026-05-28	7.6800	7.8500	7.6800	7.8400	+0.256%	13	2,106	-72.959%
2026-05-27	7.8000	7.8400	7.7600	7.8200	+5.676%	12	2,107	-72.890%
2026-05-26	7.3400	7.4500	7.1000	7.4000	+4.965%	68	2,109	-71.351%
2026-05-22	7.0000	7.2000	6.8500	7.0500	+3.982%	20	2,115	-69.929%
2026-05-21	6.5000	6.8100	6.5000	6.7800	+4.308%	71	2,124	-68.732%
2026-05-20	6.2500	6.5400	6.1500	6.5000	+9.244%	854	2,124	-67.385%
2026-05-19	5.8700	6.0000	5.4300	5.9500	-4.032%	452	1,356	-64.370%
2026-05-18	6.6900	6.8000	6.0300	6.2000	-12.676%	1,662	1,356	-65.806%
2026-05-15	7.4000	7.4000	7.0000	7.1000	-13.415%	40	1,356	-70.141%
2026-05-14	8.4500	8.4900	8.1500	8.2000	0.000%	63	2,258	-74.146%
2026-05-13	8.3000	8.6000	8.2000	8.2000	+10.811%	19	2,256	-74.146%
2026-05-12	7.4000	7.6700	7.2000	7.4000	-9.202%	26	2,256	-71.351%
2026-05-11	6.6500	8.3500	6.6500	8.1500	+13.986%	38	2,256	-73.988%
2026-05-08	6.7700	7.3000	6.7700	7.1500	+15.323%	18	2,284	-70.350%
2026-05-07	6.1000	6.3200	6.0000	6.2000	+7.639%	24	2,298	-65.806%
2026-05-06	5.4500	5.7900	5.4500	5.7600	+9.714%	5	2,299	-63.194%
2026-05-05	5.7700	5.8500	5.2500	5.2500	-4.197%	22	2,298	-59.619%
2026-05-04	5.4500	5.4800	5.1500	5.4800	-1.261%	29	2,306	-61.314%
2026-05-01	5.3900	5.6000	5.3900	5.5500	+10.119%	132	2,171	-61.802%
2026-04-30	4.5900	5.0400	4.5900	5.0400	+6.780%	10	2,171	-57.937%
2026-04-29	4.7600	4.8500	4.6500	4.7200	-3.673%	51	2,172	-55.085%
2026-04-28	5.0000	5.0000	4.7500	4.9000	-2.000%	26	2,173	-56.735%
2026-04-27	4.4500	5.0000	4.4400	5.0000	+2.041%	84	2,159	-57.600%
2026-04-24	5.1500	5.1500	4.7500	4.9000	+2.083%	55	2,154	-56.735%
2026-04-23	5.0900	5.2000	4.7500	4.8000	-11.275%	45	2,150	-55.833%
2026-04-22	5.5000	5.8000	5.4100	5.4100	+0.185%	133	2,112	-60.813%
2026-04-21	5.6000	5.7000	5.4000	5.4000	-6.087%	135	1,896	-60.741%
2026-04-20	5.7000	5.9000	5.4400	5.7500	-5.272%	241	1,896	-63.130%
2026-04-17	5.8000	6.5500	5.7200	6.0700	+8.781%	89	1,659	-65.074%
2026-04-16	5.5000	5.5800	5.4000	5.5800	-2.105%	105	1,652	-62.007%
2026-04-15	4.7000	6.2000	4.7000	5.7000	+29.545%	23	1,550	-62.807%
2026-04-14	4.2000	4.5000	4.2000	4.4000	+12.821%	179	1,541	-51.818%
2026-04-13	4.0000	4.0500	3.8800	3.9000	+5.405%	805	864	-45.641%
2026-04-10	4.0500	4.0500	3.7000	3.7000	-3.141%	7	864	-42.703%
2026-04-09	3.7000	3.8200	3.5200	3.8200	+4.945%	80	864	-44.503%
2026-04-08	3.8000	3.9000	3.6300	3.6400	-9.000%	21	865	-41.758%
2026-04-07	3.5500	4.0000	3.4200	4.0000	+1.266%	15	844	-47.000%
2026-04-06	4.3000	4.3000	3.7900	3.9500	-10.227%	59	834	-46.329%
2026-04-02	4.5500	4.6100	4.4000	4.4000	-14.563%	76	731	-51.818%
2026-04-01	5.0500	5.1500	4.9000	5.1500	+12.691%	24	731	-58.835%
2026-03-31	4.5000	4.8000	4.5000	4.5700	+10.120%	14	739	-53.611%
2026-03-30	4.5900	4.5900	4.1500	4.1500	-8.791%	7	738	-48.916%
2026-03-27	4.6300	4.7500	4.5500	4.5500	-9.000%	37	738	-53.407%
2026-03-26	5.6700	5.6700	5.0000	5.0000	-13.043%	27	751	-57.600%
2026-03-25	5.7500	5.8500	5.7500	5.7500	+5.893%	49	731	-63.130%
2026-03-24	5.4300	5.4300	5.4300	5.4300	0.000%	1	731	-60.958%
2026-03-23	5.2600	5.7000	5.0800	5.4300	+10.816%	14	731	-60.958%
2026-03-20	5.2200	5.4000	4.9000	4.9000	-11.232%	496	730	-56.735%
2026-03-19	5.5700	5.7000	5.5200	5.5200	-15.077%	186	886	-61.594%
2026-03-18	6.5500	6.5500	6.4000	6.5000	+1.404%	3	985	-67.385%
2026-03-17	6.4000	6.4100	6.4000	6.4100	+0.156%	100	984	-66.927%
2026-03-16	6.5000	6.7700	6.4000	6.4000	+1.587%	358	884	-66.875%
2026-03-13	6.3500	6.3500	6.2000	6.3000	-3.077%	6	529	-66.349%
2026-03-12	6.9800	6.9800	6.5000	6.5000	-8.451%	30	526	-67.385%
2026-03-11	7.4600	7.4600	7.1000	7.1000	+4.412%	56	498	-70.141%
2026-03-10	6.9000	7.2200	6.7800	6.8000	+7.937%	62	443	-68.824%
2026-03-09	6.0500	6.3000	5.9000	6.3000	-5.689%	105	383	-66.349%
2026-03-06	6.6000	6.6800	6.5800	6.6800	-5.915%	31	367	-68.263%
2026-03-05	7.0000	7.1000	7.0000	7.1000	+0.709%	13	366	-70.141%
2026-03-04	6.7500	7.2000	6.7500	7.0500	+12.261%	21	363	-69.929%
2026-03-03	6.5500	6.5500	6.1800	6.2800	-8.321%	39	347	-66.242%
2026-03-02	6.5000	6.8500	6.5000	6.8500	+1.481%	5	328	-69.051%
2026-02-27	6.9500	6.9500	6.6000	6.7500	-4.255%	23	323	-68.593%
2026-02-26	7.1000	7.1000	7.0500	7.0500	-8.560%	2	316	-69.929%
2026-02-25	7.7100	7.7100	7.7100	7.7100	+10.143%	20	296	-72.503%
2026-02-24	7.0200	7.0700	7.0000	7.0000	+6.061%	11	296	-69.714%
2026-02-23	7.2800	7.2800	6.6000	6.6000	-13.158%	29	285	-67.879%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+1.877%	1	256	-72.105%
2026-02-19	7.4600	7.4600	7.4600	7.4600	-1.061%	4	257	-71.582%
2026-02-17	7.2000	7.5400	7.2000	7.5400	-9.157%	13	253	-71.883%
2026-02-11	9.1400	9.1500	8.3000	8.3000	+1.220%	13	244	-74.458%
2026-02-09	8.5500	8.5500	8.2000	8.2000	+2.117%	7	233	-74.146%
2026-02-06	8.2800	8.2800	8.0300	8.0300	+13.099%	2	236	-73.599%
2026-02-05	7.0500	7.3500	6.9100	7.1000	-5.333%	9	234	-70.141%
2026-02-04	8.6500	8.7800	7.5000	7.5000	-16.201%	17	226	-71.733%
2026-01-29	8.9500	8.9500	8.9500	8.9500	-5.491%	2	209	-76.313%
2026-01-28	9.4700	9.4700	9.4700	9.4700	-0.838%	2	207	-77.614%
2026-01-27	9.5500	9.5500	9.5500	9.5500	-4.500%	1	205	-77.801%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-5.393%	1	204	-78.800%
2026-01-23	10.6000	10.6000	10.5500	10.5700	+0.667%	9	203	-79.943%
2026-01-22	10.3500	10.5000	10.3500	10.5000	+17.318%	2	194	-79.810%
2026-01-20	9.7000	9.7000	8.6000	8.9500	-12.255%	20	194	-76.313%
2026-01-14	10.5000	10.5000	10.2000	10.2000	-0.682%	12	174	-79.216%
2026-01-06	10.2800	10.2800	10.2700	10.2700	-12.966%	11	162	-79.357%
2025-12-30	11.8000	11.8000	11.8000	11.8000	-4.839%	10	151	-82.034%
2025-12-29	12.5000	12.5000	12.4000	12.4000	-7.463%	40	141	-82.903%
2025-12-24	13.4000	13.4000	13.4000	13.4000	-6.425%	80	31	-84.179%
2025-12-18	14.2000	14.3200	14.2000	14.3200	+6.866%	30	31	-85.196%
2025-12-17	13.5000	13.5000	13.4000	13.4000	-2.190%	50	51	-84.179%
2025-12-16	13.7000	13.7000	13.7000	13.7000	+13.223%	1	1	-84.526%
2025-12-09	12.1000	12.1000	12.1000	12.1000	+6.420%	2	160	-82.479%
2025-12-08	12.2200	12.2600	11.3700	11.3700	-12.538%	17	160	-81.354%
2025-12-05	12.7000	13.0000	12.6500	13.0000	+4.418%	3	169	-83.692%
2025-12-04	12.5100	12.5100	12.4500	12.4500	+8.261%	11	168	-82.972%
2025-12-03	11.5800	12.1200	11.5000	11.5000	+4.545%	25	167	-81.565%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+13.402%	2	160	-80.727%
2025-11-24	9.7000	9.7000	9.7000	9.7000	+16.867%	2	160	-78.144%
2025-11-21	8.8000	8.8000	8.3000	8.3000	-16.667%	111	158	-74.458%
2025-11-20	10.6700	10.6700	9.5000	9.9600	+0.302%	113	182	-78.715%
2025-11-18	9.9300	9.9300	9.9300	9.9300	-1.974%	1	71	-78.651%
2025-11-17	10.1300	10.1300	10.1300	10.1300	+3.367%	3	70	-79.072%
2025-11-14	9.4000	10.3500	9.4000	9.8000	+0.616%	14	67	-78.367%
2025-11-13	11.2700	11.2700	9.7400	9.7400	-18.833%	2	64	-78.234%
2025-11-12	11.8500	12.0000	11.8500	12.0000	-1.316%	2	63	-82.333%
2025-11-07	12.1600	12.1600	12.1600	12.1600	-7.034%	17	62	-82.566%
2025-11-06	13.0800	13.0800	13.0800	13.0800	-12.974%	10	62	-83.792%
2025-11-03	14.3400	15.0300	14.3400	15.0300	+39.814%	3	72	-85.895%
2025-10-23	10.7500	10.7500	10.7500	10.7500	-17.625%	1	72	-80.279%
2025-10-21	13.0500	13.0500	13.0500	13.0500	+0.928%	3	71	-83.755%
2025-10-20	12.9300	12.9300	12.9300	12.9300	-1.673%	2	71	-83.604%
2025-10-17	12.2300	13.1500	12.2300	13.1500	+10.970%	6	69	-83.878%
2025-10-14	12.0000	12.0000	11.2000	11.8500	-5.200%	6	63	-82.110%
2025-10-13	11.9500	12.5000	11.9500	12.5000	+3.477%	30	57	-83.040%
2025-10-10	12.0800	12.0800	12.0800	12.0800	-7.077%	4	37	-82.450%
2025-10-08	13.0000	13.0000	13.0000	13.0000	-6.609%	2	33	-83.692%
2025-10-06	13.9200	13.9200	13.9200	13.9200	+7.490%	1	31	-84.770%
2025-10-03	13.4500	13.4500	12.0000	12.9500	-11.905%	3	31	-83.629%
2025-10-02	14.7000	14.7000	14.7000	14.7000	+5.679%	2	30	-85.578%
2025-09-30	13.9500	13.9500	13.9100	13.9100	+6.183%	2	30	-84.759%
2025-09-26	13.1000	13.1000	13.1000	13.1000	-1.725%	1	29	-83.817%
2025-09-25	13.3300	13.3300	13.3300	13.3300	+1.292%	1	29	-84.096%
2025-09-23	12.6500	13.1600	12.6500	13.1600	-1.423%	2	28	-83.891%
2025-09-22	14.0500	14.0500	13.3500	13.3500	+10.331%	5	27	-84.120%
2025-09-17	12.1000	12.1000	12.1000	12.1000	-3.586%	10	22	-82.479%
2025-09-16	12.5500	12.5500	12.5500	12.5500	+2.449%	5	22	-83.108%
2025-09-15	12.2500	12.2500	12.2500	12.2500	0.000%	17	17	-82.694%

.dark-mode .SHKbZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHKbZF{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C14TSLL Jan 21 2028 14.00 Call (TSLL280121C00014000)option OPRA

TSLL20280121C14
TSLL Jan 21 2028 14.00 Call (TSLL280121C00014000)
option OPRA