Dark

TSLL20280121C17
TSLL Jan 21 2028 17.00 Call (TSLL280121C00017000)
option OPRA

EOD

Sep 29, 2026

1.71-10.000%(-0.19)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8800	1.8800	1.7100	1.7100	-10.000%	27	954	0.000%
2026-09-28	2.1000	2.1000	1.9000	1.9000	-22.131%	38	942	-10.000%
2026-09-23	2.4400	2.4400	2.4400	2.4400	+1.667%	2	946	-29.918%
2026-09-21	2.3500	2.5000	2.2200	2.4000	+1.266%	73	948	-28.750%
2026-09-17	2.2400	2.3700	2.2400	2.3700	+13.942%	2	920	-27.848%
2026-09-16	2.0800	2.0800	2.0800	2.0800	-3.704%	1	920	-17.788%
2026-09-15	2.1600	2.1600	2.1600	2.1600	+0.465%	1	920	-20.833%
2026-09-14	2.2500	2.2500	2.1500	2.1500	-8.898%	24	921	-20.465%
2026-09-11	2.3000	2.4000	2.3000	2.3600	-5.600%	7	921	-27.542%
2026-09-09	2.5000	2.5000	2.5000	2.5000	+3.734%	20	923	-31.600%
2026-09-08	2.5000	2.5000	2.3800	2.4100	+20.500%	4	923	-29.046%
2026-09-04	2.0500	2.0500	2.0000	2.0000	-27.798%	8	920	-14.500%
2026-09-03	2.8000	2.9300	2.7700	2.7700	+28.837%	6	920	-38.267%
2026-09-02	2.1500	2.1500	2.1500	2.1500	-17.308%	2	922	-20.465%
2026-08-31	1.8900	2.6000	1.8900	2.6000	+26.829%	7	921	-34.231%
2026-08-28	2.1600	2.1600	2.0500	2.0500	-5.530%	5	922	-16.585%
2026-08-26	2.1700	2.1700	2.1700	2.1700	-5.652%	1	922	-21.198%
2026-08-25	2.2000	2.3000	2.2000	2.3000	-2.128%	12	923	-25.652%
2026-08-24	2.3300	2.3500	2.3300	2.3500	-8.915%	4	917	-27.234%
2026-08-21	2.2800	2.6000	2.2800	2.5800	+14.159%	20	920	-33.721%
2026-08-20	2.1800	2.2600	2.0500	2.2600	+0.444%	107	928	-24.336%
2026-08-19	2.1600	2.2500	2.1600	2.2500	+20.321%	12	937	-24.000%
2026-08-18	1.8700	1.8700	1.8700	1.8700	-1.058%	1	945	-8.556%
2026-08-17	2.0500	2.0500	1.8900	1.8900	-10.427%	10	944	-9.524%
2026-08-14	2.1600	2.1600	1.9900	2.1100	+5.500%	214	935	-18.957%
2026-08-13	1.8900	2.0300	1.7100	2.0000	+11.111%	38	1,128	-14.500%
2026-08-12	1.7900	1.8000	1.7200	1.8000	-11.330%	27	1,137	-5.000%
2026-08-11	2.0300	2.0300	2.0300	2.0300	+4.103%	200	1,126	-15.764%
2026-08-10	1.9000	1.9500	1.9000	1.9500	-1.515%	2	926	-12.308%
2026-08-07	1.9700	1.9800	1.9700	1.9800	+4.211%	7	927	-13.636%
2026-08-04	1.9000	1.9500	1.7100	1.9000	+2.151%	6	927	-10.000%
2026-08-03	1.7000	1.8600	1.7000	1.8600	+24.000%	15	926	-8.065%
2026-07-31	1.5600	1.5600	1.5000	1.5000	-3.226%	4	931	+14.000%
2026-07-30	1.5500	1.5500	1.5500	1.5500	+10.714%	80	928	+10.323%
2026-07-29	1.4500	1.5700	1.4000	1.4000	-4.762%	25	848	+22.143%
2026-07-28	1.5000	1.5000	1.4700	1.4700	-7.547%	31	836	+16.327%
2026-07-27	1.8900	1.8900	1.5300	1.5900	-3.049%	44	817	+7.547%
2026-07-24	1.8500	1.9300	1.6000	1.6400	-11.351%	285	812	+4.268%
2026-07-23	2.4800	2.7600	1.8000	1.8500	-47.143%	435	951	-7.568%
2026-07-22	3.5500	3.5500	3.5000	3.5000	+7.692%	34	783	-51.143%
2026-07-20	3.3500	3.4000	3.2400	3.2500	-12.162%	31	815	-47.385%
2026-07-17	3.6500	3.7000	3.6500	3.7000	-7.500%	10	822	-53.784%
2026-07-16	4.0500	4.0500	3.9500	4.0000	0.000%	5	822	-57.250%
2026-07-15	4.4000	4.4000	4.0000	4.0000	-4.306%	10	824	-57.250%
2026-07-13	4.1800	4.1800	4.1800	4.1800	-1.647%	4	828	-59.091%
2026-07-09	4.2500	4.2500	4.2500	4.2500	-1.163%	1	824	-59.765%
2026-07-08	4.3500	4.3500	4.3000	4.3000	-10.042%	60	825	-60.233%
2026-07-07	5.2000	5.2000	4.7000	4.7800	+1.702%	17	805	-64.226%
2026-07-06	4.7000	4.7000	4.7000	4.7000	+9.302%	6	800	-63.617%
2026-07-02	6.1000	6.1000	4.3000	4.3000	-24.956%	5	798	-60.233%
2026-07-01	5.6000	5.8000	5.6000	5.7300	+12.133%	12	798	-70.157%
2026-06-29	4.4100	5.1100	4.2000	5.1100	+22.542%	26	794	-66.536%
2026-06-26	3.8600	4.2100	3.8600	4.1700	+8.312%	7	773	-58.993%
2026-06-25	3.8100	3.8500	3.8100	3.8500	-1.282%	13	772	-55.584%
2026-06-24	4.1000	4.1000	3.9000	3.9000	-4.878%	7	769	-56.154%
2026-06-23	4.5200	4.5200	4.1000	4.1000	-19.608%	18	771	-58.293%
2026-06-22	5.3900	5.4500	5.1000	5.1000	-6.593%	10	771	-66.471%
2026-06-15	5.4600	5.4600	5.4600	5.4600	+11.429%	1	771	-68.681%
2026-06-12	4.9000	4.9000	4.9000	4.9000	+14.486%	1	771	-65.102%
2026-06-11	4.3700	4.3700	4.2800	4.2800	-0.465%	10	771	-60.047%
2026-06-10	4.6500	4.6500	4.2900	4.3000	-19.476%	154	770	-60.233%
2026-06-09	5.3100	5.3400	5.3100	5.3400	-1.111%	2	763	-67.978%
2026-06-08	5.1800	5.4000	5.1800	5.4000	+20.536%	9	764	-68.333%
2026-06-05	5.6000	5.6000	4.4800	4.4800	-25.333%	35	759	-61.830%
2026-06-02	5.7500	6.0000	5.7500	6.0000	0.000%	5	756	-71.500%
2026-06-01	6.0000	6.0000	6.0000	6.0000	-10.314%	7	754	-71.500%
2026-05-29	6.4800	6.8000	6.4800	6.6900	-4.836%	28	759	-74.439%
2026-05-28	6.9000	7.0300	6.9000	7.0300	+0.861%	12	762	-75.676%
2026-05-27	6.8600	7.1000	6.8600	6.9700	+9.764%	4	768	-75.466%
2026-05-26	6.4500	6.6000	6.2000	6.3500	+6.723%	36	769	-73.071%
2026-05-21	5.9500	5.9500	5.9500	5.9500	+3.478%	2	771	-71.261%
2026-05-20	5.7500	5.7500	5.7500	5.7500	+8.491%	1	771	-70.261%
2026-05-19	5.2000	5.3000	5.2000	5.3000	-4.676%	2	770	-67.736%
2026-05-18	6.0000	6.0000	5.5600	5.5600	-12.441%	25	770	-69.245%
2026-05-15	6.7500	6.7500	6.2500	6.3500	-13.605%	57	770	-73.071%
2026-05-14	7.8500	7.8500	7.3300	7.3500	-2.649%	82	793	-76.735%
2026-05-13	7.0700	7.7800	7.0700	7.5500	+21.774%	68	797	-77.351%
2026-05-12	6.9200	6.9500	6.2000	6.2000	-17.223%	18	797	-72.419%
2026-05-11	6.0000	7.7500	5.9300	7.4900	+16.849%	55	797	-77.170%
2026-05-08	6.0200	6.4600	6.0200	6.4100	+18.704%	8	729	-73.323%
2026-05-07	5.6500	5.6500	5.3100	5.4000	+4.854%	29	727	-68.333%
2026-05-06	4.8900	5.1500	4.8900	5.1500	+8.421%	33	730	-66.796%
2026-05-05	4.7900	4.7900	4.7500	4.7500	-2.464%	14	715	-64.000%
2026-05-04	4.8700	4.8700	4.8700	4.8700	-2.600%	1	711	-64.887%
2026-05-01	4.6000	5.0000	4.6000	5.0000	+21.951%	13	710	-65.800%
2026-04-29	4.1300	4.1500	4.0900	4.1000	-4.651%	119	710	-58.293%
2026-04-28	4.2500	4.3000	4.2000	4.3000	-2.273%	6	713	-60.233%
2026-04-27	4.1000	4.4200	4.1000	4.4000	+1.149%	5	713	-61.136%
2026-04-24	4.2500	4.3500	4.2500	4.3500	+2.837%	7	713	-60.690%
2026-04-23	4.2000	4.2300	4.2000	4.2300	-12.963%	2	710	-59.574%
2026-04-22	4.8500	5.1000	4.8000	4.8600	-2.800%	142	710	-64.815%
2026-04-21	5.0000	5.0000	5.0000	5.0000	-2.913%	5	592	-65.800%
2026-04-20	5.1500	5.1500	5.1500	5.1500	-10.435%	1	592	-66.796%
2026-04-17	5.7400	5.7500	5.7400	5.7500	+17.587%	9	591	-70.261%
2026-04-16	4.8900	4.8900	4.8900	4.8900	-4.118%	1	592	-65.031%
2026-04-15	3.9000	5.1000	3.9000	5.1000	+37.838%	13	592	-66.471%
2026-04-14	3.9400	3.9400	3.7000	3.7000	+5.714%	4	591	-53.784%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+6.061%	1	591	-51.143%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+4.762%	1	587	-48.182%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-2.174%	7	587	-45.714%
2026-04-08	3.4500	3.5500	3.2200	3.2200	+0.625%	27	580	-46.894%
2026-04-07	3.3200	3.3200	3.0500	3.2000	-5.882%	105	584	-46.563%
2026-04-06	4.1500	4.1500	3.3000	3.4000	-15.000%	400	584	-49.706%
2026-04-02	4.0500	4.1000	4.0000	4.0000	-8.046%	18	652	-57.250%
2026-04-01	4.3500	4.3500	4.3500	4.3500	+3.571%	5	652	-60.690%
2026-03-31	4.3000	4.3000	4.0000	4.2000	+7.692%	3	647	-59.286%
2026-03-30	3.9000	3.9000	3.9000	3.9000	-2.500%	1	646	-56.154%
2026-03-27	4.1500	4.1500	4.0000	4.0000	-20.792%	430	646	-57.250%
2026-03-24	4.8000	5.0500	4.8000	5.0500	+13.483%	73	393	-66.139%
2026-03-20	4.6500	4.8800	4.3500	4.4500	-10.101%	115	330	-61.573%
2026-03-19	5.0000	5.0000	4.9000	4.9500	-13.158%	280	260	-65.455%
2026-03-18	5.7000	5.7500	5.6900	5.7000	-0.870%	105	367	-70.000%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-0.519%	35	350	-70.261%
2026-03-16	6.0000	6.0000	5.7800	5.7800	+2.847%	71	345	-70.415%
2026-03-13	5.7400	5.7500	5.6000	5.6200	-6.954%	39	324	-69.573%
2026-03-12	6.0400	6.0400	6.0400	6.0400	-11.176%	1	323	-71.689%
2026-03-11	6.3500	6.8000	6.3500	6.8000	+18.261%	3	322	-74.853%
2026-03-09	5.5000	5.7500	5.5000	5.7500	-4.959%	70	321	-70.261%
2026-03-06	6.0000	6.0500	6.0000	6.0500	-6.202%	29	286	-71.736%
2026-03-04	6.1500	6.4500	6.1500	6.4500	+12.174%	4	314	-73.488%
2026-03-03	5.8500	5.9000	5.5000	5.7500	-4.167%	167	312	-70.261%
2026-03-02	5.8500	6.0000	5.8500	6.0000	-3.226%	140	219	-71.500%
2026-02-27	6.3000	6.3000	6.1000	6.2000	-6.767%	43	211	-72.419%
2026-02-26	6.8500	6.8500	6.5000	6.6500	-2.920%	8	205	-74.286%
2026-02-25	6.9700	6.9700	6.8500	6.8500	+3.788%	3	207	-75.036%
2026-02-24	6.4000	6.6000	6.3500	6.6000	-3.650%	4	207	-74.091%
2026-02-20	6.7500	6.9000	6.7500	6.8500	+2.239%	10	211	-75.036%
2026-02-19	6.7000	6.7000	6.7000	6.7000	-3.597%	1	208	-74.478%
2026-02-18	6.9500	6.9500	6.9500	6.9500	+2.963%	2	209	-75.396%
2026-02-17	6.4500	6.7500	6.4500	6.7500	-8.163%	2	209	-74.667%
2026-02-12	7.5700	7.5700	7.3500	7.3500	-6.369%	11	207	-76.735%
2026-02-11	7.8500	7.8500	7.8500	7.8500	+2.081%	10	204	-78.217%
2026-02-10	7.8300	7.8300	7.6900	7.6900	+3.221%	14	196	-77.763%
2026-02-09	7.2000	7.4500	7.2000	7.4500	+8.128%	7	189	-77.047%
2026-02-06	6.8900	6.8900	6.8900	6.8900	+8.333%	2	187	-75.181%
2026-02-05	6.9500	6.9500	6.3600	6.3600	-9.787%	5	185	-73.113%
2026-02-04	7.9500	8.9000	7.0500	7.0500	-11.875%	7	188	-75.745%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-1.840%	2	185	-78.625%
2026-02-02	8.1300	8.2500	7.7000	8.1500	-7.386%	17	184	-79.018%
2026-01-30	8.4000	9.1000	8.4000	8.8000	+10.000%	6	175	-80.568%
2026-01-29	8.8000	8.8000	7.7500	8.0000	-13.514%	11	171	-78.625%
2026-01-28	8.7500	9.2500	8.7500	9.2500	+5.714%	3	165	-81.514%
2026-01-27	8.7500	8.7500	8.7500	8.7500	-5.914%	1	163	-80.457%
2026-01-26	9.3000	9.3000	9.3000	9.3000	-3.627%	3	163	-81.613%
2026-01-23	9.6200	9.6900	9.6200	9.6500	+2.116%	34	160	-82.280%
2026-01-22	9.0000	9.4500	9.0000	9.4500	+5.000%	12	135	-81.905%
2026-01-21	8.2500	9.0000	8.0700	9.0000	+12.500%	36	144	-81.000%
2026-01-20	8.6500	8.6500	7.9800	8.0000	-13.978%	57	146	-78.625%
2026-01-16	9.3000	9.3000	9.3000	9.3000	-3.627%	2	126	-81.613%
2026-01-15	9.6500	9.6500	9.6500	9.6500	+2.660%	3	126	-82.280%
2026-01-14	9.2000	9.4000	9.2000	9.4000	-15.315%	11	126	-81.809%
2026-01-12	9.9500	11.1000	9.9500	11.1000	+15.026%	74	116	-84.595%
2026-01-09	9.5000	9.6500	9.5000	9.6500	+3.987%	2	44	-82.280%
2026-01-08	9.1000	9.2800	9.0000	9.2800	-2.623%	5	45	-81.573%
2026-01-07	9.5300	9.5300	9.5300	9.5300	+4.153%	1	40	-82.057%
2026-01-06	9.4000	9.4000	9.1500	9.1500	-12.857%	11	39	-81.311%
2026-01-05	10.5000	10.5000	10.5000	10.5000	+9.148%	1	29	-83.714%
2026-01-02	10.4800	10.8800	9.6200	9.6200	-21.148%	17	29	-82.225%
2025-12-29	12.2000	12.2000	12.2000	12.2000	-2.400%	5	15	-85.984%
2025-12-17	12.5000	12.5000	12.5000	12.5000	-5.303%	10	11	-86.320%
2025-12-16	13.2000	13.2000	13.2000	13.2000	+16.711%	1	1	-87.045%
2025-12-09	11.3100	11.3100	11.3100	11.3100	-2.918%	1	248	-84.881%
2025-12-08	11.2300	11.6500	10.7500	11.6500	-0.427%	55	249	-85.322%
2025-12-05	12.0000	12.0000	11.7000	11.7000	+0.171%	5	241	-85.385%
2025-12-04	11.5000	11.6800	11.5000	11.6800	+3.363%	6	244	-85.360%
2025-12-03	11.1000	11.3000	11.1000	11.3000	+5.607%	2	245	-84.867%
2025-12-02	10.7000	10.7000	10.2500	10.7000	+2.885%	3	245	-84.019%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-0.952%	2	244	-83.558%
2025-11-28	10.6000	10.6500	10.4500	10.5000	+4.374%	15	246	-83.714%
2025-11-26	10.3500	10.3500	10.0000	10.0600	+7.594%	8	249	-83.002%
2025-11-25	9.7000	10.4500	9.3500	9.3500	-8.333%	76	249	-81.711%
2025-11-24	9.7500	10.5000	9.7500	10.2000	+16.838%	13	233	-83.235%
2025-11-21	10.1000	10.1000	8.3800	8.7300	-8.105%	15	229	-80.412%
2025-11-20	9.0000	9.5000	9.0000	9.5000	+6.502%	6	227	-82.000%
2025-11-19	9.2700	9.2700	8.9200	8.9200	-3.043%	24	223	-80.830%
2025-11-18	9.0000	9.2500	8.8000	9.2000	-0.969%	20	210	-81.413%
2025-11-17	8.9500	10.4000	8.9500	9.2900	-0.108%	78	209	-81.593%
2025-11-14	7.9000	10.3000	7.9000	9.3000	+2.762%	30	175	-81.613%
2025-11-13	10.0700	10.1300	8.8500	9.0500	-18.100%	77	177	-81.105%
2025-11-12	11.5000	11.5000	11.0500	11.0500	-2.814%	2	154	-84.525%
2025-11-11	11.3700	11.3700	11.3700	11.3700	+0.088%	1	154	-84.960%
2025-11-07	11.3600	11.3600	11.3600	11.3600	-8.387%	4	154	-84.947%
2025-11-06	11.9000	12.4000	11.9000	12.4000	-8.148%	11	158	-86.210%
2025-11-05	13.5000	13.5000	13.5000	13.5000	-3.571%	3	158	-87.333%
2025-11-03	13.8500	14.0000	13.8500	14.0000	+12.000%	2	157	-87.786%
2025-10-31	12.5000	12.5000	12.5000	12.5000	+5.042%	1	157	-86.320%
2025-10-30	12.3500	12.3500	11.8000	11.9000	-12.821%	6	157	-85.630%
2025-10-28	13.5500	13.6500	13.5000	13.6500	+19.214%	9	157	-87.473%
2025-10-22	11.5500	11.5500	11.4500	11.4500	-8.032%	4	151	-85.066%
2025-10-21	11.9000	12.4500	11.9000	12.4500	+0.891%	11	151	-86.265%
2025-10-20	12.3500	12.3500	12.3400	12.3400	+4.135%	3	150	-86.143%
2025-10-17	11.7000	11.8500	11.7000	11.8500	+8.219%	19	147	-85.570%
2025-10-16	11.5000	11.5000	10.9500	10.9500	-3.439%	7	147	-84.384%
2025-10-15	11.3400	11.3400	11.3400	11.3400	-0.088%	19	145	-84.921%
2025-10-14	11.3500	11.3500	11.3500	11.3500	-1.304%	5	126	-84.934%
2025-10-13	11.4300	11.5000	11.4300	11.5000	+9.005%	2	122	-85.130%
2025-10-10	10.7200	10.7200	10.5500	10.5500	-10.213%	18	124	-83.791%
2025-10-09	11.7500	11.7500	11.7500	11.7500	-3.292%	1	124	-85.447%
2025-10-08	12.1500	12.1500	12.1500	12.1500	-0.491%	1	124	-85.926%
2025-10-07	12.4300	12.4300	12.1400	12.2100	-8.195%	6	124	-85.995%
2025-10-06	12.6300	13.3000	12.6300	13.3000	+10.833%	8	124	-87.143%
2025-10-03	11.6000	12.0000	11.6000	12.0000	-5.512%	2	122	-85.750%
2025-10-02	14.2000	14.2000	12.7000	12.7000	-10.563%	2	122	-86.535%
2025-10-01	14.2000	14.2000	14.2000	14.2000	+5.185%	1	124	-87.958%
2025-09-30	13.5000	13.5000	13.5000	13.5000	+1.887%	2	125	-87.333%
2025-09-29	13.0000	13.2500	13.0000	13.2500	+5.578%	11	125	-87.094%
2025-09-26	11.7800	12.5500	11.7800	12.5500	-5.639%	32	126	-86.375%
2025-09-24	13.3000	13.3000	13.3000	13.3000	+8.571%	2	105	-87.143%
2025-09-23	12.2500	12.2500	12.2500	12.2500	-3.467%	1	105	-86.041%
2025-09-22	12.8000	12.8000	12.6900	12.6900	+2.753%	3	104	-86.525%
2025-09-19	12.3500	12.3500	12.3500	12.3500	+6.466%	1	103	-86.154%
2025-09-18	12.4500	12.4500	11.5000	11.6000	-2.110%	3	102	-85.259%
2025-09-16	11.6000	11.8500	11.6000	11.8500	+5.804%	12	103	-85.570%
2025-09-15	11.9200	12.4500	10.7200	11.2000	0.000%	94	91	-84.732%

.dark-mode .DKt08Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKt08Q{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C17TSLL Jan 21 2028 17.00 Call (TSLL280121C00017000)option OPRA

TSLL20280121C17
TSLL Jan 21 2028 17.00 Call (TSLL280121C00017000)
option OPRA