Dark

TSLL20280121C22
TSLL Jan 21 2028 22.00 Call (TSLL280121C00022000)
option OPRA

EOD

Sep 29, 2026

1.33-3.623%(-0.05)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3800	1.3800	1.3300	1.3300	-3.623%	63	756	0.000%
2026-09-28	1.4600	1.5000	1.3800	1.3800	-16.364%	20	712	-3.623%
2026-09-25	1.7500	1.7500	1.6500	1.6500	-16.667%	2	692	-19.394%
2026-09-23	2.0000	2.0500	1.9800	1.9800	+2.591%	7	693	-32.828%
2026-09-21	1.9300	1.9300	1.9300	1.9300	+7.222%	1	691	-31.088%
2026-09-18	1.7800	1.8000	1.7800	1.8000	-5.263%	10	690	-26.111%
2026-09-17	1.9000	1.9000	1.9000	1.9000	+5.556%	1	680	-30.000%
2026-09-11	1.8000	1.8000	1.8000	1.8000	-5.263%	13	679	-26.111%
2026-09-10	1.9000	1.9000	1.9000	1.9000	-0.524%	10	666	-30.000%
2026-09-09	1.9600	1.9600	1.9100	1.9100	+15.758%	106	666	-30.366%
2026-09-04	1.9500	1.9500	1.5600	1.6500	-30.962%	20	547	-19.394%
2026-09-03	2.3000	2.4000	2.3000	2.3900	+18.905%	14	547	-44.351%
2026-08-31	1.9900	2.0100	1.9900	2.0100	+21.818%	3	549	-33.831%
2026-08-26	1.6500	1.6500	1.6500	1.6500	-14.948%	1	546	-19.394%
2026-08-24	1.9000	1.9900	1.9000	1.9400	-7.619%	13	546	-31.443%
2026-08-21	1.9800	2.1000	1.8600	2.1000	+17.318%	15	541	-36.667%
2026-08-19	1.6100	1.8300	1.6100	1.7900	+11.875%	36	531	-25.698%
2026-08-18	1.6100	1.6100	1.6000	1.6000	+0.629%	40	530	-16.875%
2026-08-17	1.7800	1.7800	1.5000	1.5900	-7.018%	105	542	-16.352%
2026-08-14	1.7400	1.7700	1.5800	1.7100	+4.908%	44	530	-22.222%
2026-08-13	1.4300	1.6300	1.4300	1.6300	+15.603%	41	522	-18.405%
2026-08-12	1.3100	1.4200	1.3100	1.4100	-11.875%	35	506	-5.674%
2026-08-11	1.6000	1.6000	1.6000	1.6000	0.000%	10	512	-16.875%
2026-08-10	1.6000	1.6000	1.6000	1.6000	-1.840%	1	502	-16.875%
2026-08-07	1.5700	1.6300	1.3200	1.6300	+13.194%	9	503	-18.405%
2026-08-06	1.3600	1.4400	1.3600	1.4400	-5.882%	11	497	-7.639%
2026-08-04	1.5300	1.5300	1.5300	1.5300	+0.658%	1	486	-13.072%
2026-08-03	1.5100	1.5200	1.5000	1.5200	+16.923%	27	486	-12.500%
2026-07-31	1.3000	1.3000	1.3000	1.3000	-0.763%	1	510	+2.308%
2026-07-30	1.2500	1.3100	1.2100	1.3100	+4.800%	13	510	+1.527%
2026-07-29	1.3300	1.3300	1.2400	1.2500	-4.580%	9	520	+6.400%
2026-07-28	1.2600	1.3100	1.2600	1.3100	+3.968%	62	519	+1.527%
2026-07-27	1.2500	1.3400	1.2500	1.2600	-7.353%	4	581	+5.556%
2026-07-24	1.5500	1.5500	1.2800	1.3600	-12.258%	110	677	-2.206%
2026-07-23	1.8500	1.8500	1.5500	1.5500	-44.643%	48	744	-14.194%
2026-07-22	2.8000	2.8000	2.8000	2.8000	-2.778%	5	748	-52.500%
2026-07-20	2.7000	2.8800	2.7000	2.8800	-7.987%	115	753	-53.819%
2026-07-17	2.9900	3.2000	2.9700	3.1300	-6.287%	111	863	-57.508%
2026-07-16	3.1500	3.3400	3.1000	3.3400	-1.765%	211	875	-60.180%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-2.857%	4	665	-60.882%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-11.168%	1	661	-62.000%
2026-07-09	3.5500	3.9400	3.5500	3.9400	+10.986%	12	661	-66.244%
2026-07-08	3.7000	3.7000	3.5500	3.5500	-10.804%	12	650	-62.535%
2026-07-07	4.0100	4.0100	3.9800	3.9800	-8.506%	56	642	-66.583%
2026-07-06	3.7500	4.4000	3.7500	4.3500	+22.535%	49	652	-69.425%
2026-07-02	4.2500	4.2500	3.5500	3.5500	-24.468%	18	622	-62.535%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+10.588%	18	622	-71.702%
2026-06-29	4.0000	4.2500	4.0000	4.2500	+21.429%	5	606	-68.706%
2026-06-26	3.1000	3.5000	3.1000	3.5000	+9.375%	13	604	-62.000%
2026-06-24	3.4600	3.6500	3.2000	3.2000	-7.514%	10	591	-58.438%
2026-06-23	3.6500	3.8500	3.4600	3.4600	-22.247%	225	588	-61.561%
2026-06-22	4.4500	4.6000	4.2300	4.4500	+8.537%	65	532	-70.112%
2026-06-18	4.0700	4.1000	3.8500	4.1000	-1.205%	45	456	-67.561%
2026-06-17	4.2000	4.2000	4.1500	4.1500	-9.783%	20	456	-67.952%
2026-06-16	4.6000	4.6000	4.6000	4.6000	0.000%	20	456	-71.087%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-2.748%	25	432	-71.087%
2026-06-12	4.7300	4.7300	4.7300	4.7300	+31.389%	1	432	-71.882%
2026-06-11	3.8000	3.8000	3.6000	3.6000	-1.370%	69	432	-63.056%
2026-06-10	3.7800	3.7800	3.6500	3.6500	-8.750%	106	467	-63.562%
2026-06-09	4.6000	4.6000	3.6500	4.0000	-4.762%	338	530	-66.750%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-1.176%	50	245	-68.333%
2026-06-05	4.2500	4.3600	4.0000	4.2500	-16.339%	122	245	-68.706%
2026-06-04	5.0800	5.0800	5.0800	5.0800	+0.594%	1	247	-73.819%
2026-06-03	5.1100	5.2000	5.0500	5.0500	-0.591%	10	246	-73.663%
2026-06-02	5.0800	5.0800	5.0800	5.0800	+0.594%	8	251	-73.819%
2026-06-01	5.1600	5.1600	5.0500	5.0500	-13.823%	3	243	-73.663%
2026-05-28	5.8600	5.8600	5.8600	5.8600	-2.658%	8	242	-77.304%
2026-05-27	6.0200	6.0200	6.0200	6.0200	+7.500%	1	234	-77.907%
2026-05-26	5.5500	5.6000	5.5500	5.6000	+4.478%	2	234	-76.250%
2026-05-22	5.3500	5.4000	5.3500	5.3600	+15.269%	4	234	-75.187%
2026-05-19	4.2100	4.6500	4.2100	4.6500	-16.216%	6	232	-71.398%
2026-05-15	5.5500	5.5500	5.5500	5.5500	-12.598%	10	232	-76.036%
2026-05-14	6.3500	6.6200	6.3500	6.3500	-0.157%	36	237	-79.055%
2026-05-13	6.3000	6.3600	6.3000	6.3600	+10.417%	34	216	-79.088%
2026-05-12	6.3700	6.3700	5.7600	5.7600	-1.538%	56	216	-76.910%
2026-05-11	5.2000	6.0000	5.1500	5.8500	+6.947%	7	216	-77.265%
2026-05-08	5.0500	5.4700	5.0500	5.4700	+19.172%	87	235	-75.686%
2026-05-07	4.6500	4.7300	4.5900	4.5900	+9.547%	10	191	-71.024%
2026-05-06	4.2000	4.2000	4.0500	4.1900	+3.457%	8	187	-68.258%
2026-05-04	4.0000	4.0500	4.0000	4.0500	+3.846%	2	188	-67.160%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+8.939%	1	185	-65.897%
2026-04-30	3.5000	3.5800	3.5000	3.5800	0.000%	2	185	-62.849%
2026-04-28	3.6500	3.6500	3.5500	3.5800	+8.157%	8	184	-62.849%
2026-04-27	3.4000	3.4000	3.3100	3.3100	-9.066%	16	181	-59.819%
2026-04-24	3.8500	3.8500	3.5100	3.6400	-13.126%	6	177	-63.462%
2026-04-22	4.1300	4.1900	4.0600	4.1900	-1.412%	20	175	-68.258%
2026-04-21	4.3000	4.3000	4.2500	4.2500	-1.163%	5	167	-68.706%
2026-04-20	4.5000	4.5000	4.3000	4.3000	-6.522%	31	167	-69.070%
2026-04-17	4.9400	4.9400	4.6000	4.6000	+10.843%	18	162	-71.087%
2026-04-16	4.5000	4.5000	4.1500	4.1500	+25.758%	7	145	-67.952%
2026-04-14	3.2000	3.3000	3.2000	3.3000	+13.014%	6	142	-59.697%
2026-04-13	2.8700	2.9200	2.8700	2.9200	+6.960%	2	135	-54.452%
2026-04-09	2.6500	2.7300	2.6500	2.7300	-10.492%	10	135	-51.282%
2026-04-08	2.8800	3.0500	2.8800	3.0500	+12.963%	2	125	-56.393%
2026-04-07	2.6500	2.7000	2.5000	2.7000	-14.286%	23	127	-50.741%
2026-04-06	3.1500	3.1500	3.1500	3.1500	+6.061%	1	108	-57.778%
2026-04-02	3.3000	3.3000	2.9700	2.9700	-21.429%	3	106	-55.219%
2026-04-01	3.7500	3.7800	3.7500	3.7800	+14.545%	2	106	-64.815%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-2.077%	2	104	-59.697%
2026-03-30	3.4500	3.4500	3.3600	3.3700	-7.671%	23	102	-60.534%
2026-03-27	3.6500	3.6500	3.6500	3.6500	-10.976%	2	79	-63.562%
2026-03-26	4.1000	4.1000	4.1000	4.1000	-8.072%	1	81	-67.561%
2026-03-25	4.4600	4.4600	4.4600	4.4600	+7.470%	2	82	-70.179%
2026-03-24	4.0000	4.2000	4.0000	4.1500	0.000%	5	80	-67.952%
2026-03-23	4.1500	4.1500	4.1500	4.1500	+12.772%	1	75	-67.952%
2026-03-20	3.9000	3.9700	3.6800	3.6800	-15.402%	7	74	-63.859%
2026-03-19	4.3500	4.3500	4.3500	4.3500	-12.121%	1	67	-69.425%
2026-03-17	4.9200	5.0000	4.9200	4.9500	-5.714%	32	68	-73.131%
2026-03-10	5.5000	5.5000	5.2500	5.2500	+7.143%	2	76	-74.667%
2026-03-09	4.8000	4.9000	4.8000	4.9000	-5.769%	3	75	-72.857%
2026-03-06	5.2500	5.2500	5.2000	5.2000	-2.256%	3	78	-74.423%
2026-03-05	5.3200	5.3200	5.3200	5.3200	-1.481%	15	77	-75.000%
2026-03-04	5.4000	5.4000	5.4000	5.4000	+8.000%	2	77	-75.370%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-9.091%	2	75	-73.400%
2026-02-27	5.5000	5.5000	5.5000	5.5000	-2.655%	1	75	-75.818%
2026-02-26	5.9000	5.9000	5.6500	5.6500	-5.833%	2	76	-76.460%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+4.348%	1	76	-77.833%
2026-02-24	5.7500	5.7500	5.7500	5.7500	+4.545%	1	76	-76.870%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-10.569%	1	77	-75.818%
2026-02-20	6.2500	6.2500	6.1500	6.1500	+2.500%	4	78	-78.374%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+0.840%	1	82	-77.833%
2026-02-17	5.9500	5.9500	5.9500	5.9500	-11.458%	2	81	-77.647%
2026-02-11	6.7200	6.7200	6.7200	6.7200	-1.176%	10	83	-80.208%
2026-02-10	6.8000	6.8000	6.8000	6.8000	+2.256%	1	73	-80.441%
2026-02-09	6.6500	6.6500	6.6500	6.6500	+3.906%	1	72	-80.000%
2026-02-06	6.0000	6.4000	6.0000	6.4000	+13.475%	24	71	-79.219%
2026-02-05	5.9500	6.0000	4.7500	5.6400	-18.023%	50	93	-76.418%
2026-02-03	7.7000	7.7000	6.8800	6.8800	-13.241%	4	60	-80.669%
2026-01-30	7.9300	7.9300	7.9300	7.9300	+13.286%	1	61	-83.228%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-1.408%	3	60	-81.000%
2026-01-28	7.1000	7.1000	7.1000	7.1000	-5.333%	5	60	-81.268%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-12.791%	1	60	-82.267%
2026-01-23	8.8500	8.8500	8.6000	8.6000	+3.614%	18	60	-84.535%
2026-01-22	8.1000	8.3000	8.1000	8.3000	+9.211%	21	45	-83.976%
2026-01-21	7.6000	7.6000	7.6000	7.6000	+1.333%	1	64	-82.500%
2026-01-20	7.8000	7.8000	7.5000	7.5000	-17.219%	34	64	-82.267%
2026-01-13	9.0000	9.0600	9.0000	9.0600	-0.984%	11	61	-85.320%
2026-01-12	9.0000	9.5000	9.0000	9.1500	+8.284%	4	61	-85.464%
2026-01-07	8.4500	8.4500	8.4500	8.4500	+0.595%	1	60	-84.260%
2026-01-06	8.5300	8.5300	8.1500	8.4000	-13.846%	25	59	-84.167%
2026-01-05	9.5000	9.7600	9.5000	9.7500	+10.169%	74	59	-86.359%
2026-01-02	8.8000	8.8600	8.8000	8.8500	-7.813%	17	59	-84.972%
2025-12-31	10.1000	10.1000	9.6000	9.6000	-6.158%	11	61	-86.146%
2025-12-30	10.0400	10.4000	10.0400	10.2300	-2.571%	21	61	-86.999%
2025-12-29	10.9000	10.9000	10.5000	10.5000	-10.256%	5	58	-87.333%
2025-12-26	11.3400	11.7000	11.3400	11.7000	-9.513%	16	55	-88.632%
2025-12-23	12.4000	12.9300	12.4000	12.9300	-2.045%	18	41	-89.714%
2025-12-22	12.6000	13.2000	12.6000	13.2000	+10.000%	3	23	-89.924%
2025-12-19	12.0000	12.2500	11.7000	12.0000	-3.226%	10	20	-88.917%
2025-12-18	12.4000	12.4000	12.4000	12.4000	+31.217%	10	14	-89.274%
2025-12-17	9.4500	9.4500	9.4500	9.4500	-20.118%	1	4	-85.926%
2025-12-16	12.0000	12.0000	11.8300	11.8300	-1.417%	3	4	-88.757%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+16.732%	1	1	-88.917%
2025-12-09	10.1600	10.2800	10.1600	10.2800	-5.253%	2	396	-87.062%
2025-12-04	10.8800	10.8800	10.8500	10.8500	+2.746%	2	394	-87.742%
2025-12-03	10.7000	10.7000	10.5600	10.5600	+11.746%	23	393	-87.405%
2025-12-02	9.8500	10.3500	9.4000	9.4500	-2.577%	58	390	-85.926%
2025-12-01	9.3900	9.7000	9.3900	9.7000	+2.105%	21	392	-86.289%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+7.103%	20	372	-86.000%
2025-11-25	8.8700	8.8700	8.8700	8.8700	+3.140%	32	372	-85.006%
2025-11-24	8.6000	8.6000	8.6000	8.6000	+10.398%	5	340	-84.535%
2025-11-21	7.8300	7.9100	7.7900	7.7900	-3.827%	7	335	-82.927%
2025-11-20	9.0000	9.0000	8.1000	8.1000	-3.226%	14	328	-83.580%
2025-11-19	8.3700	8.3700	8.3700	8.3700	-0.947%	1	328	-84.110%
2025-11-18	8.4500	8.4500	8.4500	8.4500	+0.237%	4	327	-84.260%
2025-11-17	8.2300	9.2200	8.2300	8.4300	+4.461%	113	327	-84.223%
2025-11-14	7.7000	8.5000	7.7000	8.0700	-0.370%	63	292	-83.519%
2025-11-13	8.6000	9.4500	8.0000	8.1000	-19.000%	24	272	-83.580%
2025-11-12	10.2500	10.2500	10.0000	10.0000	-4.943%	11	257	-86.700%
2025-11-11	10.5400	10.5400	10.3900	10.5200	-6.903%	9	247	-87.357%
2025-11-10	11.3000	11.3000	11.3000	11.3000	+8.758%	3	245	-88.230%
2025-11-07	11.7500	11.7500	9.8000	10.3900	-10.739%	6	248	-87.199%
2025-11-06	11.8500	11.8500	11.2800	11.6400	-5.366%	8	248	-88.574%
2025-11-05	12.3200	12.4200	12.3000	12.3000	+7.895%	9	246	-89.187%
2025-11-04	11.9000	12.2500	11.4000	11.4000	-11.628%	4	240	-88.333%
2025-11-03	12.3500	12.9000	12.3000	12.9000	+18.894%	13	249	-89.690%
2025-10-30	11.6000	11.6000	10.8000	10.8500	-10.331%	9	249	-87.742%
2025-10-29	12.0000	12.1000	12.0000	12.1000	-3.200%	17	248	-89.008%
2025-10-28	11.8100	12.5000	11.5500	12.5000	+9.745%	53	236	-89.360%
2025-10-27	11.1300	12.0500	11.1300	11.3900	-0.088%	30	224	-88.323%
2025-10-23	9.5200	11.4000	9.5200	11.4000	+9.405%	56	224	-88.333%
2025-10-22	10.7500	10.7600	10.4200	10.4200	-5.187%	222	201	-87.236%
2025-10-21	11.3000	11.3000	10.9900	10.9900	-6.468%	119	225	-87.898%
2025-10-20	10.9700	11.7500	10.9700	11.7500	+11.905%	11	216	-88.681%
2025-10-17	10.5000	10.5000	10.5000	10.5000	+5.000%	1	226	-87.333%
2025-10-16	9.9500	10.0000	9.9500	10.0000	-4.853%	2	225	-86.700%
2025-10-15	10.3000	10.6500	10.2700	10.5100	+3.039%	38	226	-87.345%
2025-10-14	10.3800	10.4500	10.2000	10.2000	-6.077%	8	247	-86.961%
2025-10-13	10.1700	11.8000	10.1700	10.8600	+12.539%	6	249	-87.753%
2025-10-10	11.4000	11.4000	9.6500	9.6500	-16.087%	10	245	-86.218%
2025-10-08	10.9700	11.5000	10.9700	11.5000	+0.877%	22	239	-88.435%
2025-10-07	12.0500	12.0500	11.4000	11.4000	-8.800%	11	239	-88.333%
2025-10-06	12.2000	12.6900	12.2000	12.5000	+19.048%	21	237	-89.360%
2025-10-03	11.1500	11.1500	10.2000	10.5000	-11.913%	23	224	-87.333%
2025-10-02	13.5000	13.5000	11.9200	11.9200	-11.704%	15	217	-88.842%
2025-10-01	13.1500	13.5000	13.1000	13.5000	+9.756%	47	214	-90.148%
2025-09-30	12.1500	12.3000	11.8400	12.3000	+0.820%	6	195	-89.187%
2025-09-29	12.4100	12.4100	12.0000	12.2000	+2.092%	8	192	-89.098%
2025-09-26	10.7000	11.9500	10.7000	11.9500	+8.145%	35	192	-88.870%
2025-09-25	11.5300	11.5300	10.7500	11.0500	-12.092%	21	181	-87.964%
2025-09-24	12.0000	12.5700	11.6500	12.5700	+9.304%	25	176	-89.419%
2025-09-23	11.8000	11.8000	11.5000	11.5000	-3.442%	10	163	-88.435%
2025-09-22	12.4500	12.7000	11.4300	11.9100	+6.816%	11	156	-88.833%
2025-09-19	11.1500	11.1500	11.1500	11.1500	-1.849%	1	150	-88.072%
2025-09-18	11.3000	11.3600	11.3000	11.3600	+10.291%	5	149	-88.292%
2025-09-17	10.2800	10.7100	10.2800	10.3000	-5.069%	138	145	-87.087%
2025-09-16	10.7500	11.3900	10.7200	10.8500	0.000%	4	7	-87.742%
2025-09-15	10.5500	10.8500	10.5500	10.8500	0.000%	5	4	-87.742%

.dark-mode .r4bH5g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4bH5g{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C22TSLL Jan 21 2028 22.00 Call (TSLL280121C00022000)option OPRA

TSLL20280121C22
TSLL Jan 21 2028 22.00 Call (TSLL280121C00022000)
option OPRA