Dark

TSLL20280121C18
TSLL Jan 21 2028 18.00 Call (TSLL280121C00018000)
option OPRA

EOD

Jun 29, 2026

4.90+30.667%(+1.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.4000	4.9000	4.4000	4.9000	+30.667%	10	891	0.000%
2026-06-26	3.9500	3.9700	3.7500	3.7500	-3.846%	5	885	+30.667%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-1.266%	6	881	+25.641%
2026-06-24	3.9500	3.9500	3.9500	3.9500	-1.250%	3	881	+24.051%
2026-06-23	4.5000	4.5000	4.0000	4.0000	-19.192%	135	878	+22.500%
2026-06-22	5.2100	5.2100	4.9500	4.9500	+8.791%	2	880	-1.010%
2026-06-18	4.4000	4.5500	4.4000	4.5500	-7.143%	10	895	+7.692%
2026-06-17	4.4000	4.9000	4.4000	4.9000	-1.606%	28	895	0.000%
2026-06-16	5.0000	5.0000	4.9500	4.9800	-5.323%	11	895	-1.606%
2026-06-15	5.2600	5.2600	5.2600	5.2600	+7.128%	1	882	-6.844%
2026-06-12	4.8500	4.9100	4.6000	4.9100	+10.337%	18	882	-0.204%
2026-06-11	4.4500	4.4500	4.4500	4.4500	+9.877%	2	882	+10.112%
2026-06-09	5.0500	5.0500	4.0500	4.0500	-19.000%	9	882	+20.988%
2026-06-08	4.9500	5.0000	4.9500	5.0000	+13.636%	16	882	-2.000%
2026-06-05	5.1700	5.1700	4.3000	4.4000	-21.569%	143	882	+11.364%
2026-06-04	5.6100	5.6100	5.6100	5.6100	-6.500%	4	882	-12.656%
2026-06-03	5.9600	6.0000	5.9600	6.0000	+5.820%	5	882	-18.333%
2026-06-02	5.6600	5.6700	5.6600	5.6700	-0.526%	17	882	-13.580%
2026-06-01	5.9000	6.0000	5.7000	5.7000	-11.628%	10	882	-14.035%
2026-05-29	6.4000	6.4500	6.0000	6.4500	-5.564%	22	876	-24.031%
2026-05-28	6.8500	7.0000	6.7500	6.8300	+7.559%	13	875	-28.258%
2026-05-26	6.1500	6.3500	6.1500	6.3500	+4.959%	10	866	-22.835%
2026-05-22	6.1500	6.1500	6.0500	6.0500	+7.270%	4	866	-19.008%
2026-05-21	5.7000	5.9000	5.6300	5.6400	+15.102%	30	863	-13.121%
2026-05-19	4.8700	4.9000	4.8000	4.9000	-9.259%	25	863	0.000%
2026-05-18	5.6000	5.8000	5.4000	5.4000	-11.475%	88	839	-9.259%
2026-05-15	6.7000	6.7000	6.1000	6.1000	-18.121%	22	839	-19.672%
2026-05-14	7.3200	7.4500	7.3200	7.4500	+3.472%	7	907	-34.228%
2026-05-13	6.7700	7.6000	6.7700	7.2000	+11.111%	27	902	-31.944%
2026-05-12	6.9000	6.9000	6.0000	6.4800	-9.371%	109	902	-24.383%
2026-05-11	5.9200	7.4000	5.7000	7.1500	+19.167%	521	902	-31.469%
2026-05-08	5.9400	6.2500	5.9400	6.0000	+18.110%	131	993	-18.333%
2026-05-07	5.2000	5.2900	5.0800	5.0800	+8.085%	8	908	-3.543%
2026-05-06	4.7000	4.7000	4.7000	4.7000	+1.512%	1	905	+4.255%
2026-05-05	5.0000	5.0000	4.6300	4.6300	-2.526%	17	904	+5.832%
2026-05-04	4.7500	4.7500	4.7500	4.7500	0.000%	5	912	+3.158%
2026-05-01	4.4500	4.7500	4.4500	4.7500	+13.095%	6	911	+3.158%
2026-04-30	3.7500	4.2000	3.7500	4.2000	+5.000%	8	911	+16.667%
2026-04-29	3.9900	4.0000	3.9900	4.0000	-2.913%	2	912	+22.500%
2026-04-28	4.0500	4.1200	4.0500	4.1200	+5.371%	2	912	+18.932%
2026-04-27	3.9000	3.9100	3.9000	3.9100	-4.634%	2	912	+25.320%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-12.766%	4	911	+19.512%
2026-04-22	4.7000	4.7500	4.6300	4.7000	-10.476%	13	915	+4.255%
2026-04-17	5.2500	5.5100	5.2500	5.2500	+12.420%	65	914	-6.667%
2026-04-16	4.6300	4.7000	4.5700	4.6700	-2.708%	276	977	+4.925%
2026-04-15	3.9900	4.9500	3.9900	4.8000	+31.507%	23	977	+2.083%
2026-04-14	3.6000	3.6500	3.6000	3.6500	+9.610%	2	982	+34.247%
2026-04-13	3.3200	3.4300	3.3200	3.3300	+11.000%	39	987	+47.147%
2026-04-10	3.2000	3.4000	3.0000	3.0000	-11.765%	22	987	+63.333%
2026-04-09	3.0500	3.4000	3.0500	3.4000	+12.211%	10	987	+44.118%
2026-04-08	3.3000	3.3000	2.9700	3.0300	-2.258%	19	985	+61.716%
2026-04-07	3.0900	3.1000	2.9000	3.1000	-5.775%	23	984	+58.065%
2026-04-06	3.6000	3.6000	3.1000	3.2900	-8.611%	35	982	+48.936%
2026-04-02	3.7900	3.9500	3.6000	3.6000	-17.241%	8	990	+36.111%
2026-04-01	4.2700	4.4000	4.0900	4.3500	+4.819%	326	990	+12.644%
2026-03-31	3.9200	4.1500	3.8500	4.1500	+11.860%	42	945	+18.072%
2026-03-30	3.9500	3.9800	3.7100	3.7100	-5.598%	13	933	+32.075%
2026-03-27	4.3000	4.3000	3.8500	3.9300	-14.565%	53	928	+24.682%
2026-03-26	4.7000	4.7000	4.6000	4.6000	-6.122%	4	902	+6.522%
2026-03-25	5.0000	5.1500	4.9000	4.9000	+4.034%	7	905	0.000%
2026-03-24	4.6500	4.7500	4.6500	4.7100	+1.290%	7	899	+4.034%
2026-03-23	4.5000	4.8000	4.4900	4.6500	+3.333%	75	901	+5.376%
2026-03-20	4.5000	4.5000	4.2500	4.5000	-5.263%	1,324	892	+8.889%
2026-03-19	4.9000	5.0000	4.7500	4.7500	-12.037%	220	1,493	+3.158%
2026-03-18	5.7500	5.8500	5.3700	5.4000	-5.263%	223	1,491	-9.259%
2026-03-17	5.6000	6.6900	5.6000	5.7000	-0.350%	163	1,428	-14.035%
2026-03-16	5.8000	5.8000	5.6100	5.7200	+5.535%	16	1,302	-14.336%
2026-03-13	5.6500	5.6500	5.4200	5.4200	-9.365%	16	1,302	-9.594%
2026-03-12	5.8500	5.9800	5.8500	5.9800	-2.128%	7	1,296	-18.060%
2026-03-11	6.1600	6.2500	6.1000	6.1100	+3.912%	10	1,300	-19.804%
2026-03-10	6.0000	7.3000	5.8800	5.8800	-0.339%	7	1,290	-16.667%
2026-03-06	5.7500	5.9000	5.7500	5.9000	-4.839%	53	1,287	-16.949%
2026-03-05	6.0000	6.2000	6.0000	6.2000	+0.813%	7	1,258	-20.968%
2026-03-04	5.9000	6.1500	5.9000	6.1500	+0.820%	3	1,257	-20.325%
2026-03-02	6.2000	6.2000	5.8800	6.1000	+2.521%	83	1,259	-19.672%
2026-02-27	6.1500	6.1500	5.8300	5.9500	-7.031%	27	1,185	-17.647%
2026-02-26	6.6500	6.6500	6.3500	6.4000	0.000%	7	1,199	-23.438%
2026-02-24	6.0000	6.4000	6.0000	6.4000	+8.475%	10	1,192	-23.438%
2026-02-23	6.3400	6.6500	5.8300	5.9000	-11.940%	275	1,185	-16.949%
2026-02-20	6.7500	6.8500	6.7000	6.7000	+1.362%	48	1,221	-26.866%
2026-02-19	6.5500	6.6100	6.5500	6.6100	-2.651%	107	1,206	-25.870%
2026-02-18	6.8000	6.8000	6.7900	6.7900	+3.664%	2	1,099	-27.835%
2026-02-17	6.6000	6.6000	6.3000	6.5500	-7.486%	18	1,098	-25.191%
2026-02-13	7.0500	7.3000	7.0500	7.0800	+0.426%	21	1,115	-30.791%
2026-02-12	8.0000	8.0000	6.9700	7.0500	-8.442%	3	1,115	-30.496%
2026-02-10	7.5000	7.7000	7.4000	7.7000	+0.654%	32	1,114	-36.364%
2026-02-09	6.8200	7.6500	6.8200	7.6500	+7.444%	4	1,108	-35.948%
2026-02-06	6.6100	7.2500	6.0200	7.1200	+6.907%	6	1,110	-31.180%
2026-02-05	6.5000	7.5500	5.8000	6.6600	-0.745%	31	1,107	-26.426%
2026-02-04	7.7000	7.9000	6.7100	6.7100	-13.419%	25	1,077	-26.975%
2026-02-03	7.9000	7.9000	7.7500	7.7500	-5.488%	3	1,079	-36.774%
2026-02-02	7.5000	8.2000	7.5000	8.2000	-4.429%	5	1,076	-40.244%
2026-01-30	8.7200	8.9700	8.4000	8.5800	+14.400%	13	1,074	-42.890%
2026-01-29	7.5000	8.7500	7.5000	7.5000	-10.714%	33	1,073	-34.667%
2026-01-28	8.8700	8.8700	8.0000	8.4000	-2.212%	89	1,072	-41.667%
2026-01-27	8.6000	8.7600	8.5900	8.5900	-1.264%	25	1,034	-42.957%
2026-01-26	9.0000	9.1000	8.7000	8.7000	-8.421%	7	1,025	-43.678%
2026-01-23	9.4000	9.5000	9.4000	9.5000	0.000%	2	1,024	-48.421%
2026-01-22	9.0000	9.5000	9.0000	9.5000	+19.647%	13	1,024	-48.421%
2026-01-21	8.0000	8.0000	7.9400	7.9400	-6.588%	5	1,024	-38.287%
2026-01-20	8.5000	8.5000	7.8500	8.5000	-3.628%	9	1,027	-42.353%
2026-01-16	9.0000	9.2000	8.7500	8.8200	-4.026%	16	1,026	-44.444%
2026-01-15	9.6500	9.6500	9.1900	9.1900	-3.161%	29	1,026	-46.681%
2026-01-14	9.2500	9.7000	9.0000	9.4900	-6.040%	14	1,021	-48.367%
2026-01-12	9.5000	10.1000	9.5000	10.1000	+4.124%	1,005	1,015	-51.485%
2026-01-09	9.5400	9.8500	9.5400	9.7000	+4.865%	15	50	-49.485%
2026-01-08	9.2500	9.4000	9.2500	9.2500	-0.857%	4	41	-47.027%
2026-01-07	9.2800	9.4500	9.2000	9.3300	+4.831%	16	39	-47.481%
2026-01-06	9.5000	9.5000	8.7600	8.9000	-4.301%	24	34	-44.944%
2026-01-02	9.9000	9.9000	9.3000	9.3000	-18.777%	13	14	-47.312%
2025-12-29	11.4500	11.4500	11.4500	11.4500	-15.185%	1	3	-57.205%
2025-12-23	13.5000	13.5000	13.5000	13.5000	+0.746%	1	2	-63.704%
2025-12-18	13.4000	13.4000	13.4000	13.4000	+7.200%	1	2	-63.433%
2025-12-15	12.5000	12.5000	12.5000	12.5000	+19.048%	1	1	-60.800%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-5.405%	1	1	-53.333%
2025-12-09	11.1000	11.1000	11.1000	11.1000	+2.778%	64	1,553	-55.856%
2025-12-08	11.1800	11.2500	10.8000	10.8000	-6.736%	20	1,553	-54.630%
2025-12-05	11.8000	12.0000	11.5800	11.5800	+2.478%	85	1,570	-57.686%
2025-12-04	11.3000	11.3000	11.3000	11.3000	-1.310%	1	1,586	-56.637%
2025-12-03	10.6000	11.4500	10.6000	11.4500	+14.500%	3	1,587	-57.205%
2025-12-02	10.8500	10.8500	10.0000	10.0000	-1.961%	86	1,588	-51.000%
2025-12-01	10.0000	10.5500	10.0000	10.2000	-1.829%	89	1,585	-51.961%
2025-11-28	10.4500	10.4700	10.3900	10.3900	-0.096%	3	1,500	-52.839%
2025-11-26	10.0100	10.4000	9.9000	10.4000	+6.122%	208	1,387	-52.885%
2025-11-25	9.5000	9.9000	9.2700	9.8000	-2.000%	16	1,387	-50.000%
2025-11-24	9.3000	10.0000	9.3000	10.0000	+19.048%	30	1,384	-51.000%
2025-11-21	8.5900	8.8900	8.2000	8.4000	-7.692%	1,177	1,375	-41.667%
2025-11-20	9.8100	10.8000	9.1000	9.1000	-1.087%	120	403	-46.154%
2025-11-19	9.0000	9.3000	9.0000	9.2000	+6.236%	19	313	-46.739%
2025-11-18	8.9500	8.9500	8.6600	8.6600	-12.525%	24	331	-43.418%
2025-11-17	10.5000	10.5000	8.9000	9.9000	+7.609%	14	354	-50.505%
2025-11-14	8.3500	9.6300	8.3500	9.2000	+3.955%	11	356	-46.739%
2025-11-13	10.0000	10.0000	8.8000	8.8500	-17.904%	49	356	-44.633%
2025-11-12	10.7800	10.7800	10.7800	10.7800	-9.791%	1	337	-54.545%
2025-11-10	11.3000	12.1800	11.0000	11.9500	+8.636%	14	337	-58.996%
2025-11-07	11.6000	11.7000	10.6000	11.0000	-11.717%	26	334	-55.455%
2025-11-06	12.0000	12.4600	11.5000	12.4600	-8.851%	16	315	-60.674%
2025-11-03	13.0400	14.0000	13.0400	13.6700	+6.797%	5	305	-64.155%
2025-10-31	12.1500	12.8600	12.1500	12.8000	-3.759%	25	305	-61.719%
2025-10-28	13.2500	13.3000	13.2500	13.3000	+6.400%	33	292	-63.158%
2025-10-27	11.4500	12.6500	11.4500	12.5000	+14.679%	38	271	-60.800%
2025-10-24	12.0000	12.0000	10.9000	10.9000	-0.909%	13	271	-55.046%
2025-10-23	10.5000	11.0000	9.7500	11.0000	-2.827%	41	265	-55.455%
2025-10-22	11.3200	11.3200	11.3200	11.3200	-4.473%	5	241	-56.714%
2025-10-21	11.8000	11.9500	11.8000	11.8500	-0.420%	5	241	-58.650%
2025-10-20	11.9000	11.9000	11.9000	11.9000	+3.478%	1	237	-58.824%
2025-10-17	10.7500	11.5000	10.7500	11.5000	+9.005%	4	237	-57.391%
2025-10-16	11.3900	11.3900	10.5500	10.5500	-7.048%	3	236	-53.555%
2025-10-15	11.0000	11.4500	10.8000	11.3500	+2.715%	140	234	-56.828%
2025-10-14	10.8500	11.2500	10.2000	11.0500	-3.913%	33	290	-55.656%
2025-10-13	11.0000	11.5000	10.7500	11.5000	+9.838%	61	295	-57.391%
2025-10-10	11.5000	11.6000	10.4700	10.4700	-7.753%	73	257	-53.200%
2025-10-09	11.6000	11.6000	11.3500	11.3500	-6.198%	2	245	-56.828%
2025-10-08	11.8000	12.1000	11.7500	12.1000	+2.024%	10	243	-59.504%
2025-10-07	12.6500	13.5500	11.6000	11.8600	-8.629%	18	236	-58.685%
2025-10-06	12.9500	12.9800	12.7500	12.9800	+11.800%	5	241	-62.250%
2025-10-03	11.6800	11.8000	10.6800	11.6100	-17.660%	178	240	-57.795%
2025-10-01	14.1000	14.1000	14.1000	14.1000	+9.302%	10	99	-65.248%
2025-09-29	12.0000	12.9000	12.0000	12.9000	+7.054%	2	109	-62.016%
2025-09-25	12.6000	12.6000	12.0000	12.0500	-5.859%	3	110	-59.336%
2025-09-24	12.8000	12.8000	12.8000	12.8000	+6.667%	1	108	-61.719%
2025-09-23	12.3500	12.9000	11.9000	12.0000	-2.834%	19	109	-59.167%
2025-09-22	12.9000	13.2900	12.3500	12.3500	+3.607%	20	114	-60.324%
2025-09-19	12.7500	12.7500	11.9200	11.9200	-1.893%	7	117	-58.893%
2025-09-18	12.1500	12.3000	12.0400	12.1500	+3.404%	7	115	-59.671%
2025-09-17	11.2500	11.7500	10.9500	11.7500	+1.820%	95	110	-58.298%
2025-09-16	11.2000	11.5400	11.2000	11.5400	+10.536%	11	58	-57.539%
2025-09-15	12.0000	12.0000	10.4400	10.4400	0.000%	100	47	-53.065%

.dark-mode .l3h3ZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3h3ZF{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C18TSLL Jan 21 2028 18.00 Call (TSLL280121C00018000)option OPRA

TSLL20280121C18
TSLL Jan 21 2028 18.00 Call (TSLL280121C00018000)
option OPRA