Dark

TSLL20280121C19
TSLL Jan 21 2028 19.00 Call (TSLL280121C00019000)
option OPRA

EOD

Sep 29, 2026

1.53-10.526%(-0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6800	1.6800	1.5300	1.5300	-10.526%	5	662	0.000%
2026-09-28	1.7300	1.7300	1.7100	1.7100	-14.500%	6	666	-10.526%
2026-09-25	2.0500	2.0500	2.0000	2.0000	-9.091%	3	665	-23.500%
2026-09-24	1.9600	2.2000	1.9600	2.2000	-8.714%	3	665	-30.455%
2026-09-23	2.2600	2.4100	2.2600	2.4100	+6.637%	6	663	-36.515%
2026-09-22	2.1700	2.4100	2.1700	2.2600	+4.147%	7	657	-32.301%
2026-09-21	2.1800	2.2300	2.1500	2.1700	+9.045%	5	654	-29.493%
2026-09-18	1.9900	1.9900	1.9900	1.9900	-20.080%	1	652	-23.116%
2026-09-17	2.0500	2.4900	2.0500	2.4900	+9.211%	2	652	-38.554%
2026-09-16	1.9000	2.2800	1.9000	2.2800	+20.000%	2	651	-32.895%
2026-09-14	1.9500	1.9500	1.9000	1.9000	-19.149%	2	649	-19.474%
2026-09-09	2.6000	2.6000	2.3000	2.3500	+20.513%	7	650	-34.894%
2026-09-04	2.0500	2.1000	1.9000	1.9500	-27.778%	5	650	-21.538%
2026-09-03	2.1100	2.7000	2.1100	2.7000	+31.707%	31	650	-43.333%
2026-09-01	2.0500	2.0500	2.0500	2.0500	-13.136%	1	671	-25.366%
2026-08-31	2.3000	2.3600	2.2200	2.3600	+9.259%	3	671	-35.169%
2026-08-27	2.0500	2.1600	2.0500	2.1600	+5.366%	53	668	-29.167%
2026-08-25	2.0500	2.0500	2.0400	2.0500	+1.990%	5	616	-25.366%
2026-08-24	2.1700	2.1700	2.0000	2.0100	-17.623%	54	618	-23.881%
2026-08-21	2.2500	2.4600	2.2500	2.4400	+28.421%	23	595	-37.295%
2026-08-20	2.0600	2.0600	1.8800	1.9000	-5.941%	54	589	-19.474%
2026-08-19	1.8200	2.0200	1.8100	2.0200	+5.208%	8	604	-24.257%
2026-08-18	1.8200	1.9200	1.8200	1.9200	0.000%	12	605	-20.313%
2026-08-17	1.9000	1.9200	1.8000	1.9200	0.000%	15	607	-20.313%
2026-08-14	2.0100	2.0100	1.9200	1.9200	+3.226%	2	602	-20.313%
2026-08-13	1.7600	2.5800	1.7600	1.8600	+14.815%	30	603	-17.742%
2026-08-12	1.7200	1.7200	1.5600	1.6200	-13.830%	125	609	-5.556%
2026-08-11	1.8800	1.8800	1.8800	1.8800	+5.028%	7	555	-18.617%
2026-08-10	1.8100	1.8100	1.7500	1.7900	-1.105%	12	560	-14.525%
2026-08-07	1.8100	1.8100	1.8100	1.8100	+11.043%	10	561	-15.470%
2026-08-06	1.6200	1.6300	1.6200	1.6300	-4.118%	7	555	-6.135%
2026-08-05	1.7000	1.7000	1.7000	1.7000	-2.299%	2	560	-10.000%
2026-08-04	1.7500	1.7500	1.7200	1.7400	+2.353%	103	560	-12.069%
2026-08-03	1.5000	1.7000	1.5000	1.7000	+27.820%	135	560	-10.000%
2026-07-31	1.3300	1.3300	1.3300	1.3300	-8.276%	6	557	+15.038%
2026-07-30	1.4200	1.5000	1.3700	1.4500	0.000%	32	556	+5.517%
2026-07-29	1.4700	1.5000	1.4500	1.4500	+2.113%	4	541	+5.517%
2026-07-28	1.3000	1.4300	1.3000	1.4200	-2.740%	19	542	+7.746%
2026-07-27	1.5500	1.5500	1.4500	1.4600	-8.750%	23	525	+4.795%
2026-07-23	3.0000	3.0000	1.6000	1.6000	-50.769%	297	517	-4.375%
2026-07-22	3.2500	3.2500	3.2500	3.2500	+3.175%	5	367	-52.923%
2026-07-21	3.2000	3.2000	3.1500	3.1500	+3.618%	7	367	-51.429%
2026-07-20	3.0400	3.0400	3.0400	3.0400	-11.884%	3	362	-49.671%
2026-07-17	3.4000	3.6000	3.4000	3.4500	-4.432%	26	359	-55.652%
2026-07-16	3.6100	3.6100	3.6100	3.6100	-6.234%	1	362	-57.618%
2026-07-13	3.9000	3.9000	3.8500	3.8500	-13.677%	8	363	-60.260%
2026-07-10	4.5000	4.5000	4.4600	4.4600	+14.359%	9	363	-65.695%
2026-07-08	4.2000	4.2000	3.9000	3.9000	-11.162%	22	361	-60.769%
2026-07-07	4.6800	4.6800	4.3900	4.3900	-9.485%	2	364	-65.148%
2026-07-06	4.8500	4.9000	4.8000	4.8500	+22.785%	19	363	-68.454%
2026-07-02	4.2000	4.2000	3.9500	3.9500	-18.050%	23	375	-61.266%
2026-06-29	3.8000	4.8200	3.8000	4.8200	+23.590%	180	375	-68.257%
2026-06-26	3.5000	3.9000	3.4900	3.9000	+9.859%	25	355	-60.769%
2026-06-25	3.7000	3.7000	3.4800	3.5500	-6.579%	61	348	-56.901%
2026-06-24	3.9000	3.9000	3.7700	3.8000	-2.564%	37	305	-59.737%
2026-06-23	4.0200	4.0400	3.9000	3.9000	-17.722%	53	305	-60.769%
2026-06-16	4.7500	4.7500	4.7400	4.7400	-5.765%	3	324	-67.722%
2026-06-15	5.0000	5.0300	5.0000	5.0300	+14.318%	2	324	-69.583%
2026-06-11	4.2000	4.4000	4.1500	4.4000	+15.183%	153	324	-65.227%
2026-06-10	4.2500	4.2500	3.8200	3.8200	-10.956%	95	277	-59.948%
2026-06-09	4.8400	4.8400	4.2900	4.2900	-9.684%	35	248	-64.336%
2026-06-08	4.7500	4.7500	4.7500	4.7500	+3.261%	43	269	-67.789%
2026-06-05	4.6000	4.6000	4.6000	4.6000	-16.364%	33	269	-66.739%
2026-06-04	5.4900	5.5000	5.4900	5.5000	-3.509%	2	236	-72.182%
2026-06-03	5.7000	5.7000	5.7000	5.7000	+0.885%	1	235	-73.158%
2026-06-02	5.6500	5.6500	5.6500	5.6500	+0.893%	2	235	-72.920%
2026-06-01	5.7500	5.7500	5.6000	5.6000	-15.789%	2	235	-72.679%
2026-05-27	6.5500	6.6500	6.5500	6.6500	+7.258%	6	235	-76.992%
2026-05-26	5.9500	6.2000	5.9500	6.2000	+4.907%	45	231	-75.323%
2026-05-22	5.9000	5.9100	5.9000	5.9100	+6.872%	2	188	-74.112%
2026-05-21	5.5400	5.5400	5.5300	5.5300	+20.217%	21	188	-72.333%
2026-05-19	4.6000	4.6000	4.6000	4.6000	-15.441%	1	188	-66.739%
2026-05-18	5.4400	5.4400	5.4400	5.4400	-9.784%	2	187	-71.875%
2026-05-15	6.3500	6.3500	6.0000	6.0300	-16.828%	5	187	-74.627%
2026-05-14	7.2000	7.2500	7.1600	7.2500	+2.546%	35	190	-78.897%
2026-05-13	7.0000	7.3200	7.0000	7.0700	+16.860%	15	186	-78.359%
2026-05-12	6.0500	6.0500	6.0500	6.0500	-10.635%	2	186	-74.711%
2026-05-11	5.6400	7.0000	5.6400	6.7700	+11.901%	31	186	-77.400%
2026-05-08	5.5000	6.0500	5.5000	6.0500	+17.476%	31	182	-74.711%
2026-05-07	5.1500	5.1500	5.1500	5.1500	+10.753%	1	174	-70.291%
2026-05-06	4.5900	4.6500	4.5900	4.6500	+14.815%	2	174	-67.097%
2026-04-30	3.9400	4.0500	3.9400	4.0500	+5.195%	6	173	-62.222%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-3.750%	50	172	-60.260%
2026-04-28	3.9700	4.0000	3.9500	4.0000	+8.108%	4	172	-61.750%
2026-04-27	3.7000	3.7000	3.7000	3.7000	-5.128%	1	171	-58.649%
2026-04-23	3.9000	3.9000	3.9000	3.9000	-16.129%	3	171	-60.769%
2026-04-22	4.5500	4.6500	4.5500	4.6500	+4.730%	2	171	-67.097%
2026-04-21	4.6900	4.7300	4.4400	4.4400	-13.786%	24	161	-65.541%
2026-04-17	4.9000	5.1500	4.9000	5.1500	+15.730%	16	161	-70.291%
2026-04-16	4.4500	4.4500	4.4500	4.4500	+30.882%	1	157	-65.618%
2026-04-14	3.4000	3.4000	3.4000	3.4000	+6.918%	21	157	-55.000%
2026-04-13	3.2500	3.2500	3.1800	3.1800	+13.571%	12	145	-51.887%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-6.667%	1	145	-45.357%
2026-04-06	3.1500	3.1500	3.0000	3.0000	-15.493%	5	145	-49.000%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-15.476%	2	147	-56.901%
2026-04-01	4.2000	4.2000	4.0500	4.2000	+11.702%	5	147	-63.571%
2026-03-31	3.7500	3.7600	3.7500	3.7600	-1.053%	2	144	-59.309%
2026-03-30	3.8200	3.8200	3.8000	3.8000	-14.414%	2	144	-59.737%
2026-03-23	4.5000	4.5000	4.4400	4.4400	+2.778%	2	144	-65.541%
2026-03-20	4.3500	4.3500	4.3000	4.3200	-20.734%	4	142	-64.583%
2026-03-17	4.9500	5.4500	4.9500	5.4500	+0.554%	6	143	-71.927%
2026-03-16	5.4200	5.4200	5.4200	5.4200	-1.455%	5	149	-71.771%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+1.852%	2	146	-72.182%
2026-03-09	5.1100	5.4000	5.0000	5.4000	-4.425%	5	146	-71.667%
2026-03-06	5.5000	5.6500	5.5000	5.6500	-4.882%	21	143	-72.920%
2026-03-05	5.9400	5.9400	5.9400	5.9400	+5.133%	1	147	-74.242%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+0.893%	1	146	-72.920%
2026-03-02	5.3500	5.6000	5.3500	5.6000	-5.085%	4	145	-72.679%
2026-02-27	5.9000	6.1000	5.5000	5.9000	-1.667%	114	147	-74.068%
2026-02-26	6.0500	6.0500	6.0000	6.0000	-7.692%	10	175	-74.500%
2026-02-25	6.5500	6.5500	6.5000	6.5000	+5.691%	6	185	-76.462%
2026-02-24	6.0000	6.1500	6.0000	6.1500	+8.275%	119	185	-75.122%
2026-02-23	5.9800	6.1600	5.6000	5.6800	-7.341%	174	114	-73.063%
2026-02-17	6.3500	6.3500	5.7500	6.1300	-13.662%	4	87	-75.041%
2026-02-13	7.0000	7.1000	6.9500	7.1000	+2.158%	4	85	-78.451%
2026-02-12	7.2200	7.2200	6.9500	6.9500	-7.333%	9	85	-77.986%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+4.167%	4	85	-79.600%
2026-02-09	7.0000	7.2000	7.0000	7.2000	+4.348%	5	81	-78.750%
2026-02-06	6.4300	6.9000	6.4300	6.9000	+10.224%	11	79	-77.826%
2026-02-05	6.1500	6.2600	6.0500	6.2600	-3.692%	16	78	-75.559%
2026-02-04	7.4500	7.5000	6.5000	6.5000	-13.218%	12	82	-76.462%
2026-02-03	7.6500	7.6500	7.2900	7.4900	-2.347%	4	81	-79.573%
2026-02-02	7.7000	7.7000	7.6700	7.6700	-14.778%	20	78	-80.052%
2026-01-30	8.2500	9.0000	8.2200	9.0000	+19.681%	11	68	-83.000%
2026-01-29	8.5000	8.5000	7.4000	7.5200	-12.047%	15	66	-79.654%
2026-01-26	8.5500	8.5500	8.5500	8.5500	-7.065%	1	55	-82.105%
2026-01-23	8.8700	9.2000	8.8700	9.2000	+13.580%	9	55	-83.370%
2026-01-21	8.1000	8.1000	8.1000	8.1000	+0.621%	1	47	-81.111%
2026-01-20	8.2500	8.2500	8.0000	8.0500	-11.538%	3	46	-80.994%
2026-01-16	9.3600	9.3600	9.1000	9.1000	+2.132%	3	46	-83.187%
2026-01-15	9.5000	9.5000	8.9000	8.9100	-2.195%	3	46	-82.828%
2026-01-14	9.0500	9.3000	9.0500	9.1100	-0.978%	5	44	-83.205%
2026-01-13	9.8000	9.8000	9.2000	9.2000	-8.000%	2	42	-83.370%
2026-01-12	9.0000	10.0000	9.0000	10.0000	+7.181%	11	43	-84.700%
2026-01-09	8.9000	9.7500	8.9000	9.3300	+2.527%	19	35	-83.601%
2026-01-08	9.1000	9.1000	9.1000	9.1000	+3.409%	1	34	-83.187%
2026-01-07	9.0000	9.1100	8.8000	8.8000	+0.571%	13	34	-82.614%
2026-01-06	9.7100	9.7100	8.7500	8.7500	-15.049%	4	23	-82.514%
2026-01-05	9.6500	10.4000	9.6500	10.3000	+8.995%	34	40	-85.146%
2026-01-02	10.0000	10.0000	9.2100	9.4500	-9.656%	42	40	-83.810%
2025-12-31	10.4600	10.4600	10.4600	10.4600	-0.381%	1	8	-85.373%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-20.635%	1	8	-85.429%
2025-12-23	13.2300	13.2300	13.2300	13.2300	-2.000%	5	7	-88.435%
2025-12-22	13.4500	13.5000	13.4500	13.5000	+9.312%	2	3	-88.667%
2025-12-15	13.0000	13.0000	12.3500	12.3500	+19.324%	2	2	-87.611%
2025-12-12	10.3500	10.3500	10.3500	10.3500	-2.817%	1	2	-85.217%
2025-12-11	10.3000	10.6500	10.3000	10.6500	-3.358%	2	2	-85.634%
2025-12-09	11.0200	11.0200	11.0200	11.0200	+6.887%	5	297	-86.116%
2025-12-08	10.6200	10.6200	10.2000	10.3100	-10.736%	11	302	-85.160%
2025-12-05	11.4500	11.6900	11.3500	11.5500	+1.316%	74	297	-86.753%
2025-12-04	11.4000	11.4000	11.4000	11.4000	+2.703%	1	281	-86.579%
2025-12-03	10.6400	11.1000	10.5900	11.1000	+10.448%	45	281	-86.216%
2025-12-02	10.1000	10.2000	9.5000	10.0500	-0.495%	7	295	-84.776%
2025-12-01	10.0000	10.2400	10.0000	10.1000	-0.688%	13	298	-84.851%
2025-11-28	10.1500	10.4000	10.1500	10.1700	+17.572%	4	298	-84.956%
2025-11-21	8.2500	8.6500	8.2500	8.6500	+0.581%	84	299	-82.312%
2025-11-20	10.0700	10.0700	8.6000	8.6000	-1.938%	9	299	-82.209%
2025-11-19	8.9000	8.9000	8.7700	8.7700	+4.654%	8	305	-82.554%
2025-11-18	8.3800	8.3800	8.3800	8.3800	-4.989%	2	311	-81.742%
2025-11-17	9.3000	9.3000	8.8200	8.8200	-0.339%	8	311	-82.653%
2025-11-14	8.1900	8.9800	8.1900	8.8500	+4.734%	15	316	-82.712%
2025-11-13	10.2500	10.2500	8.4500	8.4500	-23.182%	13	321	-81.893%
2025-11-12	11.0000	11.0000	11.0000	11.0000	-0.542%	1	316	-86.091%
2025-11-11	11.4600	11.4800	11.0600	11.0600	-4.242%	6	316	-86.166%
2025-11-10	11.0000	11.8000	10.9500	11.5500	+3.587%	47	316	-86.753%
2025-11-07	11.0300	11.7500	10.5600	11.1500	-9.054%	29	280	-86.278%
2025-11-06	12.0800	12.2600	11.3300	12.2600	-9.520%	14	270	-87.520%
2025-11-03	12.7000	13.5500	12.7000	13.5500	+9.274%	10	262	-88.708%
2025-10-31	12.5500	12.5500	12.0000	12.4000	-1.976%	17	262	-87.661%
2025-10-29	12.9800	12.9800	12.6500	12.6500	-2.392%	20	259	-87.905%
2025-10-28	12.5500	13.0500	12.5500	12.9600	+2.047%	13	242	-88.194%
2025-10-27	12.3000	12.7000	12.3000	12.7000	+24.510%	40	220	-87.953%
2025-10-24	11.5400	11.5400	10.2000	10.2000	-14.286%	2	220	-85.000%
2025-10-23	10.0000	11.9000	9.7500	11.9000	-0.084%	9	220	-87.143%
2025-10-21	11.8000	11.9100	11.8000	11.9100	+0.932%	2	218	-87.154%
2025-10-20	11.4500	12.0000	11.4500	11.8000	+3.965%	4	220	-87.034%
2025-10-17	10.8000	11.4500	10.3500	11.3500	+1.069%	25	222	-86.520%
2025-10-16	11.0500	11.2300	11.0500	11.2300	+4.465%	2	210	-86.376%
2025-10-15	11.3000	11.3000	10.7500	10.7500	-0.463%	12	212	-85.767%
2025-10-14	10.0500	11.2500	10.0500	10.8000	-7.296%	35	212	-85.833%
2025-10-13	11.1500	11.6500	10.1000	11.6500	+13.107%	18	187	-86.867%
2025-10-10	11.1900	11.2500	10.0000	10.3000	-9.490%	37	187	-85.146%
2025-10-09	11.4200	12.8000	11.3800	11.3800	-4.610%	14	176	-86.555%
2025-10-08	11.0500	11.9300	11.0500	11.9300	+13.081%	42	162	-87.175%
2025-10-07	12.6100	12.7300	10.5500	10.5500	-20.076%	11	124	-85.498%
2025-10-06	12.4400	13.2000	12.3500	13.2000	+13.793%	12	130	-88.409%
2025-10-03	12.4800	12.4800	10.6500	11.6000	-4.132%	28	133	-86.810%
2025-10-02	13.7500	13.8500	12.1000	12.1000	-13.324%	12	110	-87.355%
2025-10-01	13.6200	14.0000	13.6200	13.9600	+6.160%	6	114	-89.040%
2025-09-29	13.1500	13.1500	13.1500	13.1500	+5.200%	3	113	-88.365%
2025-09-26	11.4700	12.5000	11.4700	12.5000	+10.619%	13	115	-87.760%
2025-09-25	11.7000	12.1000	11.3000	11.3000	-11.719%	45	118	-86.460%
2025-09-24	12.2800	12.8000	12.2800	12.8000	+10.345%	13	99	-88.047%
2025-09-23	12.4500	12.4500	11.6000	11.6000	-7.051%	8	89	-86.810%
2025-09-22	12.5600	13.1500	12.2800	12.4800	+7.586%	29	93	-87.740%
2025-09-19	11.8000	11.8000	11.6000	11.6000	+0.870%	15	105	-86.810%
2025-09-18	11.6000	12.0000	11.3500	11.5000	-0.862%	24	94	-86.696%
2025-09-17	10.8800	11.6000	10.8000	11.6000	+2.203%	51	70	-86.810%
2025-09-16	10.9500	11.3500	10.9500	11.3500	+7.379%	26	56	-86.520%
2025-09-15	11.6000	13.9000	10.5700	10.5700	0.000%	56	46	-85.525%

.dark-mode .SKgdgg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKgdgg{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C19TSLL Jan 21 2028 19.00 Call (TSLL280121C00019000)option OPRA

TSLL20280121C19
TSLL Jan 21 2028 19.00 Call (TSLL280121C00019000)
option OPRA