Dark

TSLL20280121C20
TSLL Jan 21 2028 20.00 Call (TSLL280121C00020000)
option OPRA

EOD

Jun 29, 2026

4.65+29.888%(+1.07)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.9500	4.6500	3.8900	4.6500	+29.888%	47	2,987	0.000%
2026-06-26	3.1500	3.7900	3.1500	3.5800	+3.768%	54	2,976	+29.888%
2026-06-25	3.5000	3.5500	3.4000	3.4500	-4.167%	35	2,953	+34.783%
2026-06-24	3.5500	3.7800	3.5000	3.6000	-5.013%	61	2,963	+29.167%
2026-06-23	3.9500	4.0000	3.7000	3.7900	-22.653%	33	2,944	+22.691%
2026-06-22	4.7500	4.9000	4.6000	4.9000	+19.221%	9	2,937	-5.102%
2026-06-18	4.0500	4.2000	4.0500	4.1100	-8.667%	8	2,920	+13.139%
2026-06-17	4.5000	4.5000	4.4500	4.5000	-7.216%	16	2,920	+3.333%
2026-06-15	5.3500	5.3500	4.8500	4.8500	+3.191%	8	2,920	-4.124%
2026-06-12	4.1800	4.7000	3.9000	4.7000	-5.051%	10	2,920	-1.064%
2026-06-11	3.9800	4.9500	3.9800	4.9500	+27.907%	23	2,920	-6.061%
2026-06-10	4.2500	4.2500	3.6000	3.8700	-7.857%	96	2,919	+20.155%
2026-06-09	4.2000	4.4100	4.0000	4.2000	-16.667%	110	2,942	+10.714%
2026-06-08	4.0000	5.0400	4.0000	5.0400	+18.033%	261	2,888	-7.738%
2026-06-05	5.2400	5.2400	4.0500	4.2700	-17.885%	118	2,877	+8.899%
2026-06-04	5.5000	5.5500	5.2000	5.2000	-5.797%	127	2,859	-10.577%
2026-06-03	5.7500	5.7500	5.5000	5.5200	+3.178%	10	2,742	-15.761%
2026-06-02	5.4400	5.4400	5.3500	5.3500	+3.482%	6	2,737	-13.084%
2026-06-01	5.8000	5.8000	5.1700	5.1700	-14.545%	41	2,737	-10.058%
2026-05-29	6.2000	6.2000	5.8500	6.0500	-4.724%	25	2,711	-23.140%
2026-05-28	6.2000	6.4000	6.2000	6.3500	-0.781%	9	2,729	-26.772%
2026-05-27	6.2600	6.5000	6.2100	6.4000	+6.489%	25	2,723	-27.344%
2026-05-26	5.8000	6.0100	5.7400	6.0100	+5.439%	91	2,720	-22.629%
2026-05-22	5.6000	5.8000	5.6000	5.7000	+5.556%	9	2,691	-18.421%
2026-05-21	5.6000	5.6000	5.2000	5.4000	+6.931%	6	2,698	-13.889%
2026-05-20	4.8000	5.1000	4.8000	5.0500	+6.316%	26	2,698	-7.921%
2026-05-19	4.5300	4.8000	4.4000	4.7500	-5.000%	14	2,683	-2.105%
2026-05-18	5.2000	5.2000	4.8500	5.0000	-13.793%	904	2,683	-7.000%
2026-05-15	5.9500	5.9500	5.7800	5.8000	-14.706%	19	2,683	-19.828%
2026-05-14	6.7500	7.0000	6.6100	6.8000	-1.449%	14	2,866	-31.618%
2026-05-13	6.3300	7.2000	6.3300	6.9000	+13.115%	63	2,871	-32.609%
2026-05-12	6.5300	6.6000	5.8000	6.1000	-8.271%	127	2,871	-23.770%
2026-05-11	5.5700	6.8500	5.4000	6.6500	+14.065%	586	2,871	-30.075%
2026-05-08	5.2500	5.8900	5.2500	5.8300	+21.458%	1,011	2,564	-20.240%
2026-05-07	5.0500	5.1500	4.8000	4.8000	+10.855%	110	1,759	-3.125%
2026-05-06	4.0200	4.3500	4.0200	4.3300	+1.882%	9	1,744	+7.390%
2026-05-05	4.4900	4.4900	4.2500	4.2500	-1.163%	123	1,745	+9.412%
2026-05-04	4.2200	4.4000	4.2200	4.3000	0.000%	21	1,740	+8.140%
2026-05-01	4.1000	4.5500	4.0500	4.3000	+6.173%	160	1,744	+8.140%
2026-04-30	3.6000	4.0500	3.6000	4.0500	+6.579%	129	1,744	+14.815%
2026-04-29	3.6500	3.8000	3.6500	3.8000	-1.299%	4	1,645	+22.368%
2026-04-28	3.9500	3.9500	3.8000	3.8500	-2.532%	9	1,647	+20.779%
2026-04-27	3.6000	3.9800	3.5000	3.9500	+2.597%	219	1,642	+17.722%
2026-04-24	3.8300	4.0500	3.7900	3.8500	+1.316%	57	1,441	+20.779%
2026-04-23	3.9500	4.2000	3.6700	3.8000	-13.242%	62	1,418	+22.368%
2026-04-22	4.4200	4.5500	4.3800	4.3800	+0.690%	19	1,384	+6.164%
2026-04-21	4.5000	4.5000	4.2500	4.3500	-4.605%	26	1,369	+6.897%
2026-04-20	5.1000	5.1000	4.5000	4.5600	-2.979%	18	1,369	+1.974%
2026-04-17	4.9000	5.2500	4.7000	4.7000	+6.818%	99	1,354	-1.064%
2026-04-16	4.3000	4.5500	4.3000	4.4000	-4.348%	17	1,400	+5.682%
2026-04-15	3.7300	4.8000	3.7300	4.6000	+31.429%	222	1,395	+1.087%
2026-04-14	3.2600	3.5500	3.2600	3.5000	+14.754%	197	1,269	+32.857%
2026-04-13	3.1500	3.3000	3.0500	3.0500	+5.172%	50	1,281	+52.459%
2026-04-10	2.9000	2.9000	2.9000	2.9000	-0.344%	7	1,281	+60.345%
2026-04-09	2.8900	3.0500	2.7000	2.9100	+0.345%	137	1,281	+59.794%
2026-04-08	3.3800	3.3800	2.9000	2.9000	-1.695%	106	1,164	+60.345%
2026-04-07	2.9500	2.9500	2.6400	2.9500	-1.667%	253	1,143	+57.627%
2026-04-06	3.5000	3.5000	2.9000	3.0000	-11.765%	204	1,024	+55.000%
2026-04-02	3.6000	3.6000	3.3000	3.4000	-16.049%	149	822	+36.765%
2026-04-01	4.1200	4.2000	3.9500	4.0500	+8.000%	309	822	+14.815%
2026-03-31	3.6700	3.8200	3.5500	3.7500	+11.940%	107	830	+24.000%
2026-03-30	3.7500	3.7500	3.3500	3.3500	-6.944%	39	812	+38.806%
2026-03-27	3.8500	3.8500	3.6000	3.6000	-11.111%	65	807	+29.167%
2026-03-26	4.3500	4.3500	4.0500	4.0500	-11.957%	31	786	+14.815%
2026-03-25	4.6600	4.8000	4.6000	4.6000	+2.222%	13	771	+1.087%
2026-03-24	4.4000	4.5000	4.3500	4.5000	+3.448%	6	763	+3.333%
2026-03-23	4.0500	4.4300	4.0500	4.3500	+6.880%	79	762	+6.897%
2026-03-20	4.5500	4.5500	3.8500	4.0700	-9.556%	50	746	+14.251%
2026-03-19	4.7000	4.7000	4.4500	4.5000	-14.286%	51	732	+3.333%
2026-03-18	5.0500	5.2500	5.0500	5.2500	0.000%	15	732	-11.429%
2026-03-17	5.4000	5.4000	5.2500	5.2500	-3.846%	6	737	-11.429%
2026-03-16	5.3700	5.5500	5.3700	5.4600	+6.019%	10	737	-14.835%
2026-03-13	5.6000	5.6000	5.1500	5.1500	-6.364%	18	745	-9.709%
2026-03-12	5.7000	5.7000	5.3000	5.5000	-5.336%	16	746	-15.455%
2026-03-11	5.7500	6.1000	5.7500	5.8100	+5.636%	5	746	-19.966%
2026-03-10	5.6500	5.7700	5.4800	5.5000	+5.769%	15	744	-15.455%
2026-03-09	5.3000	5.3000	4.8500	5.2000	-5.455%	30	740	-10.577%
2026-03-06	5.1000	5.5000	5.1000	5.5000	-5.172%	30	749	-15.455%
2026-03-05	5.5000	5.8000	5.5000	5.8000	-1.695%	22	744	-19.828%
2026-03-04	5.4500	5.9000	5.4500	5.9000	+13.462%	90	739	-21.186%
2026-03-03	5.9100	5.9100	5.2000	5.2000	-10.959%	43	734	-10.577%
2026-03-02	5.2000	5.8400	5.2000	5.8400	+4.286%	82	734	-20.377%
2026-02-27	5.8500	5.8500	5.5000	5.6000	-7.895%	68	727	-16.964%
2026-02-26	6.0000	6.0800	5.8500	6.0800	-7.879%	5	740	-23.520%
2026-02-25	6.3700	6.6000	6.2700	6.6000	+8.197%	46	720	-29.545%
2026-02-24	5.8500	6.1000	5.8000	6.1000	+9.319%	10	720	-23.770%
2026-02-23	6.1500	6.1500	5.5800	5.5800	-11.429%	44	721	-16.667%
2026-02-20	6.2000	6.3200	6.1000	6.3000	+1.613%	132	750	-26.190%
2026-02-19	6.2300	6.3100	6.2000	6.2000	-1.743%	137	763	-25.000%
2026-02-18	6.3000	6.5200	6.2500	6.3100	-2.923%	14	777	-26.307%
2026-02-17	6.4000	6.6000	6.0500	6.5000	-9.722%	52	776	-28.462%
2026-02-13	6.7500	7.2000	6.7500	7.2000	+4.803%	78	752	-35.417%
2026-02-12	6.9000	7.0600	6.7500	6.8700	-5.890%	176	752	-32.314%
2026-02-11	7.5000	7.5000	7.2000	7.3000	+2.817%	42	744	-36.301%
2026-02-10	7.4500	7.4500	7.1000	7.1000	+2.158%	3	704	-34.507%
2026-02-09	6.6500	7.3000	6.5700	6.9500	+3.731%	9	703	-33.094%
2026-02-06	6.5700	7.0500	6.4000	6.7000	+5.512%	56	702	-30.597%
2026-02-05	5.7500	6.6500	5.7500	6.3500	-3.788%	52	691	-26.772%
2026-02-04	7.1000	7.1000	6.2700	6.6000	-8.333%	74	679	-29.545%
2026-02-03	7.5300	7.5300	7.1400	7.2000	-3.356%	3	631	-35.417%
2026-02-02	7.3500	7.5000	7.2500	7.4500	-10.564%	223	630	-37.584%
2026-01-30	7.7700	8.8500	7.7700	8.3300	+14.897%	28	476	-44.178%
2026-01-29	8.6500	8.6500	6.9800	7.2500	-13.690%	131	463	-35.862%
2026-01-28	8.1200	8.4000	8.1200	8.4000	+3.704%	2	390	-44.643%
2026-01-27	8.1000	8.1000	8.1000	8.1000	-4.706%	1	390	-42.593%
2026-01-26	8.6500	8.6500	8.5000	8.5000	-8.405%	13	389	-45.294%
2026-01-23	8.6000	9.2800	8.6000	9.2800	+3.111%	18	388	-49.892%
2026-01-22	8.4000	9.0900	8.2200	9.0000	+9.756%	20	375	-48.333%
2026-01-21	8.0000	8.2000	7.5000	8.2000	+26.154%	23	373	-43.293%
2026-01-20	8.0000	8.0500	6.5000	6.5000	-26.136%	57	351	-28.462%
2026-01-16	8.8000	8.8000	8.8000	8.8000	-2.762%	1	333	-47.159%
2026-01-15	8.9000	9.0500	8.9000	9.0500	+4.023%	7	333	-48.619%
2026-01-14	9.0000	9.0000	8.7000	8.7000	-5.435%	30	330	-46.552%
2026-01-13	9.6700	9.6700	9.2000	9.2000	-6.599%	3	317	-49.457%
2026-01-12	9.4000	9.8500	9.4000	9.8500	+5.348%	8	317	-52.792%
2026-01-09	8.8000	9.3500	8.7800	9.3500	+5.650%	6	316	-50.267%
2026-01-08	8.5000	8.8500	8.4900	8.8500	+2.312%	12	313	-47.458%
2026-01-07	9.0000	9.0000	8.6500	8.6500	+0.581%	4	301	-46.243%
2026-01-06	9.0000	9.3000	8.4800	8.6000	-13.568%	53	299	-45.930%
2026-01-05	10.0000	10.2000	9.9500	9.9500	+7.684%	11	277	-53.266%
2026-01-02	10.2500	10.2500	8.9500	9.2400	-8.151%	67	275	-49.675%
2025-12-31	10.1800	10.3000	9.9000	10.0600	-3.547%	5	221	-53.777%
2025-12-30	10.7500	11.2000	10.4300	10.4300	-8.908%	19	221	-55.417%
2025-12-29	11.4500	11.4500	11.4500	11.4500	-5.916%	1	220	-59.389%
2025-12-26	12.1700	12.1700	12.1700	12.1700	+1.417%	1	220	-61.791%
2025-12-24	12.0000	12.0000	12.0000	12.0000	-7.834%	2	219	-61.250%
2025-12-23	13.0000	13.0200	13.0000	13.0200	-2.105%	4	219	-64.286%
2025-12-22	13.2800	13.3500	13.2000	13.3000	+10.557%	665	218	-65.038%
2025-12-19	11.7800	12.0300	11.7800	12.0300	-6.381%	2	430	-61.347%
2025-12-18	12.2000	12.8500	12.2000	12.8500	+10.776%	8	428	-63.813%
2025-12-17	11.8000	12.0000	11.5000	11.6000	-13.433%	11	424	-59.914%
2025-12-16	12.2000	13.4000	11.6500	13.4000	+9.388%	46	421	-65.299%
2025-12-15	12.4000	12.4000	12.0600	12.2500	+15.566%	42	379	-62.041%
2025-12-12	10.9000	10.9000	10.0000	10.6000	+3.516%	668	339	-56.132%
2025-12-11	11.1000	11.1000	10.2400	10.2400	-4.299%	2	2	-54.590%
2025-12-09	10.4500	10.9700	10.4500	10.7000	+3.382%	20	1,954	-56.542%
2025-12-08	10.5000	10.6600	10.0500	10.3500	-8.811%	34	1,946	-55.072%
2025-12-05	11.4000	11.4000	11.1000	11.3500	+3.464%	21	1,932	-59.031%
2025-12-04	11.2500	11.2500	10.8000	10.9700	+0.183%	53	1,927	-57.612%
2025-12-03	10.3000	11.0500	10.1500	10.9500	+12.887%	77	1,928	-57.534%
2025-12-02	10.0000	10.0000	9.5600	9.7000	-3.000%	4	1,964	-52.062%
2025-12-01	9.8000	10.0000	9.8000	10.0000	0.000%	6	1,963	-53.500%
2025-11-28	10.0400	10.1000	9.9800	10.0000	+1.729%	6	1,963	-53.500%
2025-11-26	9.4800	9.8300	9.4800	9.8300	+3.474%	6	1,963	-52.696%
2025-11-25	9.5000	9.5000	9.5000	9.5000	+3.261%	5	1,963	-51.053%
2025-11-24	8.6400	9.6000	8.6400	9.2000	+14.286%	18	1,963	-49.457%
2025-11-21	8.8000	8.8000	7.7900	8.0500	-5.848%	26	1,970	-42.236%
2025-11-20	9.5000	10.1000	8.3000	8.5500	-1.724%	52	1,968	-45.614%
2025-11-19	8.5000	9.1000	8.5000	8.7000	+2.594%	88	1,966	-46.552%
2025-11-18	8.5900	8.6600	8.2000	8.4800	-3.636%	108	2,054	-45.165%
2025-11-17	8.5300	9.4300	8.5300	8.8000	-0.565%	35	2,046	-47.159%
2025-11-14	7.7500	9.1000	7.7500	8.8500	+4.118%	95	2,043	-47.458%
2025-11-13	9.9500	10.0000	8.1900	8.5000	-19.048%	244	1,998	-45.294%
2025-11-12	10.6200	10.6200	10.2000	10.5000	-4.545%	120	1,965	-55.714%
2025-11-11	11.3000	11.3000	10.5900	11.0000	-5.172%	93	2,055	-57.727%
2025-11-10	11.0000	11.6500	10.9500	11.6000	+8.108%	32	2,017	-59.914%
2025-11-07	10.8700	11.0000	10.3100	10.7300	-8.681%	135	2,000	-56.664%
2025-11-06	12.5000	12.5000	11.2000	11.7500	-7.843%	101	1,967	-60.426%
2025-11-05	11.7000	13.2500	11.5000	12.7500	+9.914%	100	1,914	-63.529%
2025-11-04	12.1900	12.4000	11.4400	11.6000	-13.433%	55	1,907	-59.914%
2025-11-03	13.3000	13.7000	12.6500	13.4000	+9.388%	79	1,837	-65.299%
2025-10-31	11.6500	12.6500	11.4900	12.2500	+11.364%	174	1,837	-62.041%
2025-10-30	12.2000	12.2000	11.0000	11.0000	-12.000%	88	1,865	-57.727%
2025-10-29	13.0000	13.0000	12.3500	12.5000	-1.961%	73	1,780	-62.800%
2025-10-28	12.0700	13.0000	12.0700	12.7500	+14.043%	43	1,808	-63.529%
2025-10-27	11.3000	12.5000	11.1800	11.1800	+6.986%	253	1,777	-58.408%
2025-10-24	12.6500	12.6500	10.4500	10.4500	-10.684%	114	1,777	-55.502%
2025-10-23	10.1000	11.7500	9.7000	11.7000	+6.364%	261	1,665	-60.256%
2025-10-22	11.2000	11.3500	10.4500	11.0000	-5.172%	310	1,465	-57.727%
2025-10-21	12.0000	12.0000	11.4000	11.6000	-0.855%	71	1,393	-59.914%
2025-10-20	11.4100	11.9000	11.4100	11.7000	+4.185%	175	1,414	-60.256%
2025-10-17	9.7000	11.3500	9.7000	11.2300	+8.502%	191	1,343	-58.593%
2025-10-16	11.3000	11.3000	10.0500	10.3500	-3.721%	51	1,398	-55.072%
2025-10-15	11.0000	11.8500	10.5000	10.7500	+2.381%	67	1,375	-56.744%
2025-10-14	10.6500	10.9100	10.4400	10.5000	-6.082%	52	1,325	-55.714%
2025-10-13	10.8000	11.2500	10.6500	11.1800	+11.800%	100	1,279	-58.408%
2025-10-10	11.5000	11.9400	9.9300	10.0000	-10.634%	120	1,244	-53.500%
2025-10-09	11.4000	11.4200	11.0000	11.1900	-4.031%	43	1,233	-58.445%
2025-10-08	11.1000	11.9000	11.1000	11.6600	-1.520%	65	1,195	-60.120%
2025-10-07	12.5500	12.8000	11.4500	11.8400	-8.217%	134	1,141	-60.726%
2025-10-06	12.3500	12.9000	12.0900	12.9000	+16.216%	48	1,183	-63.953%
2025-10-03	12.5000	12.5000	10.3900	11.1000	-6.723%	86	1,151	-58.108%
2025-10-02	13.5200	13.5200	11.9000	11.9000	-13.768%	40	1,072	-60.924%
2025-10-01	12.6300	13.8000	12.6300	13.8000	+12.930%	19	1,040	-66.304%
2025-09-30	12.7000	12.7000	11.9000	12.2200	-3.399%	36	1,044	-61.948%
2025-09-29	13.1500	13.5500	12.2800	12.6500	+4.979%	382	1,039	-63.241%
2025-09-26	11.8900	12.0500	11.1600	12.0500	+6.637%	60	964	-61.411%
2025-09-25	11.6200	12.8000	11.0000	11.3000	-11.024%	59	960	-58.850%
2025-09-24	12.5000	12.7000	11.9000	12.7000	+9.483%	43	919	-63.386%
2025-09-23	12.6000	12.8500	11.1000	11.6000	-3.333%	98	894	-59.914%
2025-09-22	12.3000	12.9500	12.0000	12.0000	+3.717%	211	839	-61.250%
2025-09-19	11.8000	11.8000	11.2700	11.5700	+4.706%	43	749	-59.810%
2025-09-18	11.8000	11.9900	11.0500	11.0500	-3.913%	37	732	-57.919%
2025-09-17	11.2500	11.5000	10.7600	11.5000	+2.679%	34	699	-59.565%
2025-09-16	11.0000	11.5100	10.7200	11.2000	+4.186%	595	681	-58.482%
2025-09-15	11.5000	11.7000	10.2900	10.7500	0.000%	166	149	-56.744%

.dark-mode .jkMMDz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkMMDz{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C20TSLL Jan 21 2028 20.00 Call (TSLL280121C00020000)option OPRA

TSLL20280121C20
TSLL Jan 21 2028 20.00 Call (TSLL280121C00020000)
option OPRA