Dark

TSLL20280121C21
TSLL Jan 21 2028 21.00 Call (TSLL280121C00021000)
option OPRA

EOD

Sep 28, 2026

1.50-14.286%(-0.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.6900	1.6900	1.5000	1.5000	-14.286%	16	735	0.000%
2026-09-25	1.8100	1.8100	1.7500	1.7500	-13.366%	2	730	-14.286%
2026-09-22	1.9100	2.0200	1.9100	2.0200	+1.508%	4	730	-25.743%
2026-09-21	2.0500	2.0500	1.9900	1.9900	+4.737%	14	727	-24.623%
2026-09-17	1.9400	1.9400	1.9000	1.9000	-4.523%	2	719	-21.053%
2026-09-16	1.7000	1.9900	1.7000	1.9900	+10.556%	22	721	-24.623%
2026-09-14	1.8000	1.8000	1.8000	1.8000	-10.000%	1	741	-16.667%
2026-09-10	2.0000	2.0000	2.0000	2.0000	-6.977%	21	742	-25.000%
2026-09-09	2.1500	2.1500	2.1500	2.1500	+22.159%	1	763	-30.233%
2026-09-04	2.0500	2.0500	1.7000	1.7600	-28.163%	14	754	-14.773%
2026-09-03	2.3000	2.4500	2.1400	2.4500	+26.943%	26	754	-38.776%
2026-09-01	1.9300	1.9300	1.9300	1.9300	-11.060%	1	753	-22.280%
2026-08-31	2.1000	2.1700	2.1000	2.1700	+27.647%	4	754	-30.876%
2026-08-26	1.7500	1.7500	1.7000	1.7000	-9.574%	2	755	-11.765%
2026-08-25	1.8800	1.8900	1.8800	1.8800	-3.093%	3	756	-20.213%
2026-08-24	2.0200	2.1100	1.9300	1.9400	-11.818%	114	758	-22.680%
2026-08-21	1.8400	2.2000	1.8400	2.2000	+20.879%	11	692	-31.818%
2026-08-19	1.7800	1.9100	1.7500	1.8200	+15.190%	96	685	-17.582%
2026-08-18	1.5800	1.6000	1.5700	1.5800	-11.732%	30	669	-5.063%
2026-08-17	1.7700	1.7900	1.7700	1.7900	+0.562%	25	672	-16.201%
2026-08-14	1.7500	1.7800	1.7400	1.7800	+2.299%	5	669	-15.730%
2026-08-13	1.4900	1.7500	1.4800	1.7400	+17.568%	46	667	-13.793%
2026-08-12	1.6400	1.6400	1.4700	1.4800	-14.943%	88	700	+1.351%
2026-08-11	1.7000	1.7400	1.7000	1.7400	+6.748%	10	686	-13.793%
2026-08-10	1.6500	1.6800	1.6300	1.6300	+1.875%	10	680	-7.975%
2026-08-07	1.6400	1.8400	1.5900	1.6000	+11.111%	19	683	-6.250%
2026-08-06	1.5000	1.5000	1.4400	1.4400	-4.000%	53	684	+4.167%
2026-08-05	1.6400	1.6400	1.5000	1.5000	-2.597%	16	634	0.000%
2026-08-04	1.5400	1.5400	1.5400	1.5400	-1.282%	2	622	-2.597%
2026-08-03	1.5200	1.5600	1.5200	1.5600	+11.429%	6	622	-3.846%
2026-07-31	1.4000	1.4000	1.4000	1.4000	+2.941%	1	621	+7.143%
2026-07-30	1.3000	1.4400	1.2800	1.3600	+14.286%	23	621	+10.294%
2026-07-29	1.2600	1.2700	1.1900	1.1900	-11.194%	8	631	+26.050%
2026-07-28	1.3400	1.3400	1.3400	1.3400	+6.349%	1	628	+11.940%
2026-07-27	1.4500	2.2200	1.2600	1.2600	-8.029%	338	627	+19.048%
2026-07-24	1.5000	1.5000	1.3700	1.3700	-16.463%	20	381	+9.489%
2026-07-23	2.1000	2.1500	1.6400	1.6400	-44.407%	77	361	-8.537%
2026-07-21	3.0000	3.0000	2.9500	2.9500	+4.610%	36	311	-49.153%
2026-07-20	2.9800	3.0000	2.8200	2.8200	-9.032%	54	306	-46.809%
2026-07-17	3.0000	3.2000	3.0000	3.1000	-8.824%	101	349	-51.613%
2026-07-16	3.2500	3.4000	3.2500	3.4000	-9.333%	32	340	-55.882%
2026-07-15	3.6500	3.7500	3.6500	3.7500	-1.316%	12	321	-60.000%
2026-07-13	3.8000	3.8000	3.8000	3.8000	+3.542%	10	321	-60.526%
2026-07-08	3.6500	3.6700	3.6500	3.6700	-9.383%	2	311	-59.128%
2026-07-06	4.0500	4.0500	4.0500	4.0500	+8.000%	1	312	-62.963%
2026-07-02	3.8000	3.8000	3.7500	3.7500	-23.780%	22	323	-60.000%
2026-07-01	4.9200	4.9200	4.9200	4.9200	+11.818%	10	323	-69.512%
2026-06-29	4.0700	4.4000	4.0700	4.4000	+21.212%	35	313	-65.909%
2026-06-26	3.6500	3.7000	3.6300	3.6300	+9.009%	15	330	-58.678%
2026-06-25	3.3500	3.3500	3.3300	3.3300	-2.059%	3	332	-54.955%
2026-06-24	3.5500	3.7000	3.4000	3.4000	-4.225%	5	333	-55.882%
2026-06-23	4.0000	4.0000	3.5500	3.5500	-17.442%	46	336	-57.746%
2026-06-22	4.5900	4.5900	4.3000	4.3000	-8.316%	14	318	-65.116%
2026-06-15	4.7900	4.8500	4.6900	4.6900	+5.393%	7	309	-68.017%
2026-06-12	4.4500	4.4500	4.4500	4.4500	+15.584%	2	309	-66.292%
2026-06-11	3.5500	3.8500	3.5500	3.8500	+1.316%	5	309	-61.039%
2026-06-10	4.0500	4.0500	3.8000	3.8000	-5.000%	7	312	-60.526%
2026-06-05	4.5000	4.5000	4.0000	4.0000	-28.571%	13	305	-62.500%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-10.400%	1	299	-73.214%
2026-05-28	6.2500	6.2500	6.2500	6.2500	+7.945%	2	298	-76.000%
2026-05-26	5.7800	5.8000	5.6000	5.7900	+6.239%	5	298	-74.093%
2026-05-22	5.4500	5.4500	5.4500	5.4500	+3.220%	1	299	-72.477%
2026-05-21	5.2800	5.2800	5.2800	5.2800	+6.883%	5	298	-71.591%
2026-05-20	4.9700	4.9700	4.9400	4.9400	+13.043%	4	298	-69.636%
2026-05-19	4.5000	4.5000	4.3700	4.3700	-11.717%	3	295	-65.675%
2026-05-18	5.0600	5.0600	4.8000	4.9500	-13.158%	5	295	-69.697%
2026-05-15	5.7000	5.7000	5.7000	5.7000	-14.925%	11	295	-73.684%
2026-05-14	6.5500	6.7000	6.5500	6.7000	0.000%	4	303	-77.612%
2026-05-13	6.2000	6.7000	6.2000	6.7000	+13.559%	3	305	-77.612%
2026-05-12	5.9000	5.9000	5.9000	5.9000	-7.087%	1	305	-74.576%
2026-05-11	5.8000	6.3500	5.8000	6.3500	+15.455%	16	305	-76.378%
2026-05-08	5.3800	5.5700	5.3800	5.5000	+3.774%	88	292	-72.727%
2026-05-07	5.3000	5.3000	5.3000	5.3000	+23.256%	1	272	-71.698%
2026-05-06	4.3000	4.3000	4.2200	4.3000	+3.614%	3	272	-65.116%
2026-05-05	4.5000	4.5000	4.1500	4.1500	+0.484%	8	271	-63.855%
2026-05-04	4.1300	4.1300	4.1300	4.1300	-6.561%	1	271	-63.680%
2026-05-01	4.4200	4.4200	4.4200	4.4200	+13.333%	1	272	-66.063%
2026-04-30	3.6500	3.9000	3.6500	3.9000	+6.267%	3	272	-61.538%
2026-04-28	3.6500	3.7200	3.6500	3.6700	+6.997%	28	271	-59.128%
2026-04-27	3.4000	3.4300	3.4000	3.4300	-8.533%	2	270	-56.268%
2026-04-24	3.6700	3.7500	3.6000	3.7500	0.000%	30	271	-60.000%
2026-04-23	3.8000	3.8000	3.7200	3.7500	-12.791%	3	260	-60.000%
2026-04-22	4.2500	4.3500	4.2500	4.3000	0.000%	3	261	-65.116%
2026-04-21	4.4000	4.4000	4.3000	4.3000	-2.715%	28	274	-65.116%
2026-04-20	4.4200	4.4200	4.4200	4.4200	-13.672%	1	274	-66.063%
2026-04-17	4.5000	5.1200	4.5000	5.1200	+17.701%	44	273	-70.703%
2026-04-16	4.2000	4.4200	4.2000	4.3500	-3.333%	158	261	-65.517%
2026-04-15	3.5700	4.5000	3.5700	4.5000	+38.462%	174	412	-66.667%
2026-04-14	3.2500	3.2500	3.2500	3.2500	+20.370%	1	248	-53.846%
2026-04-10	2.8000	2.9000	2.7000	2.7000	-5.263%	7	249	-44.444%
2026-04-09	2.7800	2.8500	2.7800	2.8500	-1.724%	4	249	-47.368%
2026-04-08	3.1000	3.1000	2.4100	2.9000	+4.317%	9	248	-48.276%
2026-04-07	2.7000	2.7900	2.5800	2.7800	-3.806%	47	243	-46.043%
2026-04-06	3.1500	3.1500	2.8000	2.8900	-9.119%	7	222	-48.097%
2026-04-02	3.4500	3.4500	3.1800	3.1800	-18.462%	103	242	-52.830%
2026-04-01	3.9400	3.9400	3.9000	3.9000	+5.405%	5	242	-61.538%
2026-03-31	3.5500	3.7000	3.5000	3.7000	+10.448%	9	242	-59.459%
2026-03-30	3.6000	3.6000	3.3400	3.3500	-4.830%	15	244	-55.224%
2026-03-27	3.5600	3.8000	3.5000	3.5200	-12.000%	24	237	-57.386%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-13.043%	2	237	-62.500%
2026-03-25	4.6000	4.6000	4.6000	4.6000	+6.977%	2	237	-67.391%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+2.381%	1	237	-65.116%
2026-03-23	4.2000	4.2000	4.2000	4.2000	+2.439%	5	237	-64.286%
2026-03-20	4.1000	4.1000	3.8500	4.1000	-7.865%	37	237	-63.415%
2026-03-19	4.5000	4.6000	4.4500	4.4500	-10.822%	13	242	-66.292%
2026-03-17	4.9900	4.9900	4.9900	4.9900	-0.200%	8	233	-69.940%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+2.041%	1	225	-70.000%
2026-03-13	4.9000	4.9000	4.9000	4.9000	-15.517%	20	224	-69.388%
2026-03-11	5.8000	5.8000	5.8000	5.8000	+6.814%	1	218	-74.138%
2026-03-10	6.7500	6.7500	5.4300	5.4300	+9.697%	26	217	-72.376%
2026-03-09	4.8500	4.9500	4.6500	4.9500	-12.234%	11	203	-69.697%
2026-03-04	5.6400	5.6400	5.6400	5.6400	+8.462%	1	204	-73.404%
2026-03-03	5.2700	5.2700	5.0500	5.2000	-5.455%	14	203	-71.154%
2026-03-02	5.5000	5.5000	5.5000	5.5000	-1.786%	5	196	-72.727%
2026-02-27	5.6500	5.6500	5.6000	5.6000	-2.609%	6	191	-73.214%
2026-02-26	5.7500	5.7500	5.7500	5.7500	-4.167%	1	190	-73.913%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-1.639%	1	190	-75.000%
2026-02-20	6.1000	6.1000	6.1000	6.1000	-1.929%	1	189	-75.410%
2026-02-19	6.1300	6.2200	6.1300	6.2200	+2.810%	87	188	-75.884%
2026-02-17	6.0000	6.1000	6.0000	6.0500	-11.679%	14	118	-75.207%
2026-02-10	6.8500	6.8500	6.8500	6.8500	-0.725%	1	105	-78.102%
2026-02-09	6.4600	6.9000	6.4600	6.9000	+6.154%	24	106	-78.261%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+11.492%	2	86	-76.923%
2026-02-05	5.8300	5.8300	5.8300	5.8300	+25.376%	1	85	-74.271%
2026-02-04	4.6500	4.6500	4.6500	4.6500	-38.000%	30	85	-67.742%
2026-02-02	7.5000	7.5000	7.5000	7.5000	-9.856%	1	57	-80.000%
2026-01-30	8.3200	8.3200	8.3200	8.3200	+14.601%	1	57	-81.971%
2026-01-29	7.0000	7.2600	7.0000	7.2600	-10.811%	10	56	-79.339%
2026-01-28	8.1400	8.1400	8.1400	8.1400	-7.500%	1	51	-81.572%
2026-01-23	8.8000	8.8000	8.8000	8.8000	+12.821%	1	51	-82.955%
2026-01-20	7.3000	7.8000	7.3000	7.8000	-11.364%	2	51	-80.769%
2026-01-12	8.8000	8.8000	8.8000	8.8000	-5.172%	1	51	-82.955%
2026-01-09	9.2800	9.2800	9.2800	9.2800	+7.907%	1	51	-83.836%
2026-01-08	8.4300	8.6000	8.4300	8.6000	-3.911%	2	51	-82.558%
2026-01-07	8.9500	8.9500	8.9500	8.9500	+6.548%	1	51	-83.240%
2026-01-06	9.1400	9.1400	8.3000	8.4000	-15.578%	3	51	-82.143%
2026-01-05	10.0300	10.0300	9.9500	9.9500	+16.374%	16	50	-84.925%
2026-01-02	9.7000	9.7000	8.5500	8.5500	-14.070%	24	50	-82.456%
2025-12-31	10.0000	10.0000	9.9400	9.9500	-7.442%	7	30	-84.925%
2025-12-30	10.6800	10.7500	10.6800	10.7500	-0.463%	16	30	-86.047%
2025-12-29	11.6500	11.6500	10.8000	10.8000	-15.493%	2	19	-86.111%
2025-12-23	12.7800	12.7800	12.7800	12.7800	+6.500%	5	17	-88.263%
2025-12-19	12.0000	12.0000	12.0000	12.0000	-2.834%	1	12	-87.500%
2025-12-18	11.9000	12.4500	11.9000	12.3500	+0.407%	8	11	-87.854%
2025-12-17	12.3000	12.3000	12.3000	12.3000	-1.521%	1	9	-87.805%
2025-12-16	12.4500	12.4900	12.0800	12.4900	+0.726%	4	8	-87.990%
2025-12-15	12.0500	12.4000	12.0500	12.4000	+7.826%	3	4	-87.903%
2025-12-12	11.5000	11.5000	11.5000	11.5000	+9.524%	1	1	-86.957%
2025-12-09	10.4500	10.5000	10.4500	10.5000	0.000%	2	1,279	-85.714%
2025-12-08	10.0000	10.5000	10.0000	10.5000	-4.459%	21	1,278	-85.714%
2025-12-05	11.0400	11.3400	10.9900	10.9900	+2.233%	81	1,287	-86.351%
2025-12-04	10.5000	10.7900	10.5000	10.7500	-0.278%	143	1,277	-86.047%
2025-12-03	10.2700	10.8200	10.2700	10.7800	+13.474%	25	1,244	-86.085%
2025-12-02	10.3100	10.3100	9.5000	9.5000	-8.213%	29	1,235	-84.211%
2025-12-01	9.8000	10.3500	9.8000	10.3500	+4.545%	57	1,213	-85.507%
2025-11-28	10.2000	10.2000	9.9000	9.9000	+2.804%	3	1,197	-84.848%
2025-11-26	9.7000	9.7500	9.4500	9.6300	+9.932%	40	1,210	-84.424%
2025-11-25	8.7600	8.7600	8.7600	8.7600	-7.203%	1	1,210	-82.877%
2025-11-24	9.0000	9.5000	9.0000	9.4400	+12.515%	6	1,210	-84.110%
2025-11-21	8.0000	8.3900	7.8000	8.3900	-11.777%	14	1,210	-82.122%
2025-11-20	9.5100	9.5100	9.5100	9.5100	+12.279%	1	1,212	-84.227%
2025-11-19	8.8500	8.9000	8.3500	8.4700	-0.118%	20	1,213	-82.290%
2025-11-18	8.2300	8.4800	8.0900	8.4800	-7.826%	7	1,214	-82.311%
2025-11-17	8.7000	9.5500	8.7000	9.2000	+5.869%	178	1,216	-83.696%
2025-11-14	8.4000	9.0800	8.2000	8.6900	+7.284%	10	1,073	-82.739%
2025-11-13	9.5500	9.5500	7.9600	8.1000	-24.299%	66	1,070	-81.481%
2025-11-11	11.5000	11.5000	10.5000	10.7000	-6.957%	33	1,081	-85.981%
2025-11-10	11.5300	11.5300	11.3500	11.5000	+8.388%	101	1,051	-86.957%
2025-11-07	10.7500	11.8000	10.6100	10.6100	-14.779%	5	1,030	-85.862%
2025-11-06	12.5500	12.5500	12.4500	12.4500	-1.190%	2	1,028	-87.952%
2025-11-05	11.6500	12.9000	11.6000	12.6000	+8.902%	332	1,027	-88.095%
2025-11-04	12.2500	12.2500	11.5000	11.5700	-13.914%	57	861	-87.035%
2025-11-03	13.1500	13.4400	13.1500	13.4400	+20.000%	3	864	-88.839%
2025-10-31	11.2700	11.7600	11.2000	11.2000	+2.377%	4	864	-86.607%
2025-10-30	11.8800	11.8800	10.8000	10.9400	-7.601%	36	863	-86.289%
2025-10-29	12.6000	12.7400	11.8400	11.8400	-4.130%	65	846	-87.331%
2025-10-28	12.0300	12.8000	11.8000	12.3500	+2.490%	28	817	-87.854%
2025-10-27	11.9000	12.0500	11.8000	12.0500	+12.093%	5	797	-87.552%
2025-10-24	11.1600	11.1600	10.7500	10.7500	-6.114%	2	797	-86.047%
2025-10-23	9.5000	11.4500	9.5000	11.4500	+6.019%	15	795	-86.900%
2025-10-22	10.9900	11.2000	10.1500	10.8000	-4.000%	78	797	-86.111%
2025-10-21	11.3000	11.7100	11.0600	11.2500	-0.089%	13	767	-86.667%
2025-10-20	11.1200	11.2600	11.1200	11.2600	+2.364%	6	757	-86.679%
2025-10-17	10.7700	11.0000	10.5700	11.0000	+3.774%	52	751	-86.364%
2025-10-14	10.6000	10.6000	10.6000	10.6000	-0.749%	1	699	-85.849%
2025-10-13	10.5000	10.6800	10.5000	10.6800	+5.952%	3	698	-85.955%
2025-10-10	12.2500	12.2500	10.0800	10.0800	-5.794%	6	699	-85.119%
2025-10-09	11.0800	11.0800	10.7000	10.7000	-7.838%	5	704	-85.981%
2025-10-08	11.2400	11.6100	11.2400	11.6100	-1.191%	2	704	-87.080%
2025-10-07	12.6000	12.6000	11.7500	11.7500	-8.131%	16	705	-87.234%
2025-10-06	12.0000	12.7900	12.0000	12.7900	+19.533%	8	711	-88.272%
2025-10-03	11.5400	11.5400	10.5000	10.7000	-8.936%	379	715	-85.981%
2025-10-02	13.6000	13.6000	11.7500	11.7500	-12.117%	179	712	-87.234%
2025-10-01	12.7100	13.3700	12.7100	13.3700	+7.562%	40	586	-88.781%
2025-09-30	12.1000	12.4300	11.9000	12.4300	-2.126%	5	577	-87.932%
2025-09-29	12.3000	12.7000	12.3000	12.7000	+4.959%	17	577	-88.189%
2025-09-26	11.4000	12.1000	11.3000	12.1000	+3.419%	4	577	-87.603%
2025-09-25	12.0000	12.0500	11.2000	11.7000	-7.143%	33	575	-87.179%
2025-09-24	12.2900	12.6000	12.2900	12.6000	+12.601%	9	558	-88.095%
2025-09-23	12.4500	12.4500	11.0000	11.1900	-5.808%	87	552	-86.595%
2025-09-22	12.1500	12.8500	11.8800	11.8800	+2.679%	159	579	-87.374%
2025-09-19	11.4500	11.5700	11.4500	11.5700	+5.182%	3	439	-87.035%
2025-09-18	12.0000	12.0000	11.0000	11.0000	-1.786%	95	436	-86.364%
2025-09-17	10.5000	11.2000	10.5000	11.2000	+1.633%	20	438	-86.607%
2025-09-16	10.7500	11.3000	10.6800	11.0200	+8.571%	47	429	-86.388%
2025-09-15	11.3000	11.3000	10.1500	10.1500	0.000%	496	384	-85.222%

.dark-mode .SDXM8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDXM8m{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C21TSLL Jan 21 2028 21.00 Call (TSLL280121C00021000)option OPRA

TSLL20280121C21
TSLL Jan 21 2028 21.00 Call (TSLL280121C00021000)
option OPRA