Dark

TSLL20280121C25
TSLL Jan 21 2028 25.00 Call (TSLL280121C00025000)
option OPRA

EOD

Aug 13, 2026

1.36+3.817%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3300	1.3600	1.3300	1.3600	+3.817%	2	2,936	0.000%
2026-08-12	1.2900	1.3100	1.2900	1.3100	-7.746%	6	2,935	+3.817%
2026-08-11	1.4500	1.5100	1.4200	1.4200	+2.158%	35	2,934	-4.225%
2026-08-10	1.3800	1.4400	1.3300	1.3900	+0.725%	71	2,914	-2.158%
2026-08-07	1.4700	1.5200	1.3700	1.3800	+7.812%	24	2,865	-1.449%
2026-08-06	1.3100	1.3200	1.2000	1.2800	-4.478%	171	2,853	+6.250%
2026-08-05	1.3500	1.3500	1.3400	1.3400	-1.471%	17	2,843	+1.493%
2026-08-04	1.3600	1.3600	1.3600	1.3600	-5.556%	3	2,836	0.000%
2026-08-03	1.2500	1.4400	1.2500	1.4400	+23.077%	8	2,833	-5.556%
2026-07-31	1.0800	1.1700	1.0800	1.1700	+3.540%	31	2,828	+16.239%
2026-07-30	1.0000	1.1300	1.0000	1.1300	-2.586%	25	2,819	+20.354%
2026-07-29	1.1700	1.2000	1.0100	1.1600	-5.691%	321	2,819	+17.241%
2026-07-28	1.1700	1.2500	1.1100	1.2300	+3.361%	97	2,734	+10.569%
2026-07-27	1.2000	1.2100	1.1500	1.1900	-0.833%	1,569	2,766	+14.286%
2026-07-24	1.3500	1.3500	1.1700	1.2000	-5.512%	652	3,081	+13.333%
2026-07-23	1.9000	1.9000	1.2700	1.2700	-50.196%	96	3,113	+7.087%
2026-07-22	2.6600	2.6900	2.5500	2.5500	-3.774%	11	3,091	-46.667%
2026-07-21	2.7000	2.7200	2.6500	2.6500	+4.331%	11	3,096	-48.679%
2026-07-20	2.5500	2.6200	2.4800	2.5400	-5.224%	120	3,091	-46.457%
2026-07-17	2.6800	2.6800	2.6800	2.6800	-8.532%	11	3,130	-49.254%
2026-07-16	3.4000	3.4000	2.8300	2.9300	-13.824%	31	3,119	-53.584%
2026-07-15	3.4000	3.4000	3.4000	3.4000	+3.030%	1	3,090	-60.000%
2026-07-14	3.3000	3.3000	3.3000	3.3000	+4.762%	1	3,089	-58.788%
2026-07-13	3.2000	3.2000	3.1500	3.1500	-14.865%	2	3,089	-56.825%
2026-07-10	3.4500	3.7000	3.4500	3.7000	+13.846%	2	3,087	-63.243%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+0.619%	1	3,088	-58.154%
2026-07-08	3.4000	3.4000	3.2000	3.2300	-12.703%	10	3,087	-57.895%
2026-07-07	3.8000	3.8000	3.7000	3.7000	-5.128%	204	3,086	-63.243%
2026-07-06	3.4500	3.9000	3.4500	3.9000	+18.182%	10	3,286	-65.128%
2026-07-02	3.6000	3.6000	3.2500	3.3000	-25.508%	25	3,270	-58.788%
2026-07-01	4.4000	4.5500	4.4000	4.4300	-0.449%	8	3,270	-69.300%
2026-06-30	3.9900	4.4500	3.9900	4.4500	+10.697%	22	3,273	-69.438%
2026-06-29	3.1500	4.0200	3.1500	4.0200	+34.000%	308	3,268	-66.169%
2026-06-26	2.8500	3.2300	2.8500	3.0000	+1.351%	23	3,268	-54.667%
2026-06-25	2.9700	2.9700	2.9200	2.9600	-0.671%	4	3,285	-54.054%
2026-06-24	3.1500	3.1500	2.9300	2.9800	-5.397%	24	3,283	-54.362%
2026-06-23	3.5500	3.5500	3.1500	3.1500	-16.667%	2,012	3,281	-56.825%
2026-06-18	3.7000	3.7800	3.5600	3.7800	+1.887%	97	1,262	-64.021%
2026-06-17	3.7100	3.7100	3.7100	3.7100	-9.069%	3	1,262	-63.342%
2026-06-16	4.0700	4.0800	4.0500	4.0800	+3.291%	9	1,262	-66.667%
2026-06-12	3.7700	3.9500	3.7400	3.9500	+15.497%	118	1,219	-65.570%
2026-06-11	3.4200	3.4200	3.4200	3.4200	+2.090%	1	1,219	-60.234%
2026-06-10	3.6000	3.6500	3.3500	3.3500	-10.904%	7	1,219	-59.403%
2026-06-09	4.5500	4.5500	3.6000	3.7600	-10.476%	267	1,216	-63.830%
2026-06-08	3.7600	4.2000	3.7600	4.2000	+18.310%	20	1,217	-67.619%
2026-06-05	3.9000	3.9000	3.5500	3.5500	-21.978%	109	1,218	-61.690%
2026-06-04	4.5000	4.5600	4.5000	4.5500	-7.143%	4	1,244	-70.110%
2026-06-03	4.9000	4.9000	4.9000	4.9000	+6.522%	2	1,240	-72.245%
2026-06-02	4.4300	4.6000	4.4300	4.6000	+2.222%	6	1,240	-70.435%
2026-06-01	4.9000	5.1000	4.5000	4.5000	-14.934%	55	1,236	-69.778%
2026-05-29	5.4000	5.4000	5.2900	5.2900	-3.818%	4	1,243	-74.291%
2026-05-28	5.4100	5.5000	5.4000	5.5000	-0.901%	27	1,240	-75.273%
2026-05-27	5.5000	5.5900	5.3500	5.5500	+11.000%	22	1,238	-75.495%
2026-05-26	5.1100	5.1200	5.0000	5.0000	+3.093%	7	1,236	-72.800%
2026-05-22	5.1000	5.1000	4.8500	4.8500	+5.435%	19	1,239	-71.959%
2026-05-21	4.7000	4.7100	4.6000	4.6000	+6.977%	32	1,236	-70.435%
2026-05-20	4.3400	4.3400	4.2000	4.3000	+4.878%	51	1,236	-68.372%
2026-05-19	4.1300	4.1300	3.9000	4.1000	-4.651%	26	1,166	-66.829%
2026-05-18	4.4200	4.5500	4.2500	4.3000	-12.245%	4	1,166	-68.372%
2026-05-15	5.0500	5.0500	4.9000	4.9000	-16.949%	29	1,166	-72.245%
2026-05-14	5.9500	5.9500	5.8300	5.9000	-0.840%	18	1,184	-76.949%
2026-05-13	5.5500	6.1500	5.5500	5.9500	+13.333%	40	1,181	-77.143%
2026-05-12	5.1000	5.3000	5.1000	5.2500	-8.696%	12	1,181	-74.095%
2026-05-11	4.5700	5.8500	4.5700	5.7500	+18.557%	36	1,181	-76.348%
2026-05-08	4.7300	4.9500	4.5000	4.8500	+13.318%	242	1,133	-71.959%
2026-05-07	4.0500	4.4000	4.0500	4.2800	+9.744%	103	1,304	-68.224%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+5.405%	1	1,214	-65.128%
2026-05-05	3.7800	3.7800	3.7000	3.7000	-1.333%	16	1,215	-63.243%
2026-05-04	3.6000	3.8000	3.6000	3.7500	-1.316%	4	1,230	-63.733%
2026-05-01	3.4500	3.9000	3.4500	3.8000	+11.765%	29	1,219	-64.211%
2026-04-30	3.1600	3.4000	3.1600	3.4000	+7.937%	272	1,219	-60.000%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-3.077%	8	1,079	-56.825%
2026-04-28	3.2000	3.2500	3.2000	3.2500	-3.274%	22	1,080	-58.154%
2026-04-27	3.0000	3.3600	2.9500	3.3600	+1.818%	37	1,060	-59.524%
2026-04-24	3.2500	3.4500	3.2500	3.3000	+3.125%	173	1,058	-58.788%
2026-04-23	3.3900	3.4000	3.1500	3.2000	-14.667%	125	1,056	-57.500%
2026-04-22	3.8100	3.8600	3.7400	3.7500	+0.806%	6	1,155	-63.733%
2026-04-21	3.9000	3.9000	3.7200	3.7200	-5.823%	5	1,156	-63.441%
2026-04-20	3.9800	4.0000	3.8500	3.9500	-9.611%	147	1,156	-65.570%
2026-04-17	3.7000	4.5300	3.7000	4.3700	+15.915%	217	1,273	-68.879%
2026-04-16	3.6500	3.7700	3.6500	3.7700	-3.333%	205	1,104	-63.926%
2026-04-15	3.3500	3.9800	3.3500	3.9000	+33.106%	220	1,004	-65.128%
2026-04-14	2.9800	2.9800	2.9000	2.9300	+8.922%	27	846	-53.584%
2026-04-13	2.7800	2.8400	2.6900	2.6900	+7.600%	26	802	-49.442%
2026-04-10	2.6800	2.6800	2.4300	2.5000	+0.806%	85	802	-45.600%
2026-04-09	2.3900	2.6600	2.3900	2.4800	+5.532%	7	802	-45.161%
2026-04-08	2.7500	2.7500	2.3500	2.3500	0.000%	8	801	-42.128%
2026-04-07	2.4600	2.4600	2.2800	2.3500	-6.000%	41	802	-42.128%
2026-04-06	2.7100	2.7100	2.5000	2.5000	-12.587%	341	786	-45.600%
2026-04-02	3.0000	3.1300	2.8000	2.8600	-15.882%	66	781	-52.448%
2026-04-01	3.4000	3.5000	3.4000	3.4000	+7.937%	22	781	-60.000%
2026-03-31	3.1000	3.2500	3.0500	3.1500	+8.621%	341	761	-56.825%
2026-03-30	3.5000	3.5000	2.8000	2.9000	-6.452%	95	501	-53.103%
2026-03-27	3.4200	3.4200	3.1000	3.1000	-11.175%	131	550	-56.129%
2026-03-26	3.7400	3.7400	3.4500	3.4900	-11.646%	113	502	-61.032%
2026-03-25	4.1300	4.1300	3.9500	3.9500	+5.333%	3	430	-65.570%
2026-03-24	3.8000	3.8000	3.7500	3.7500	+0.806%	3	429	-63.733%
2026-03-23	3.7100	3.8400	3.6500	3.7200	+8.455%	175	426	-63.441%
2026-03-20	3.6500	3.6900	3.3800	3.4300	-12.051%	100	328	-60.350%
2026-03-19	4.0000	4.0500	3.9000	3.9000	-12.360%	48	331	-65.128%
2026-03-18	4.5500	4.6000	4.4500	4.4500	-2.198%	8	325	-69.438%
2026-03-17	4.5500	4.5500	4.5500	4.5500	-2.151%	4	325	-70.110%
2026-03-16	4.8600	4.8600	4.6500	4.6500	+4.494%	17	327	-70.753%
2026-03-13	4.6500	4.7000	4.4500	4.4500	-7.292%	32	326	-69.438%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-6.796%	2	342	-71.667%
2026-03-11	5.1500	5.1500	5.1500	5.1500	+1.980%	5	342	-73.592%
2026-03-10	4.7800	5.0500	4.7800	5.0500	+13.483%	5	347	-73.069%
2026-03-09	4.3000	4.5000	4.2500	4.4500	-7.292%	36	344	-69.438%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-3.030%	2	345	-71.667%
2026-03-05	5.2500	5.2500	4.9500	4.9500	-3.320%	14	343	-72.525%
2026-03-04	4.8500	5.1500	4.8500	5.1200	+11.547%	15	339	-73.438%
2026-03-03	4.6000	4.7900	4.4500	4.5900	-7.085%	11	327	-70.370%
2026-03-02	4.9400	4.9400	4.9400	4.9400	+2.917%	2	329	-72.470%
2026-02-27	5.0500	5.1000	4.8000	4.8000	-10.280%	13	327	-71.667%
2026-02-26	5.2500	5.3500	5.2500	5.3500	-3.604%	5	320	-74.579%
2026-02-25	5.7500	5.7500	5.5000	5.5500	+7.350%	7	323	-75.495%
2026-02-24	5.1700	5.1700	5.1700	5.1700	+6.598%	10	323	-73.694%
2026-02-23	5.3000	5.3000	4.8000	4.8500	-13.393%	41	323	-71.959%
2026-02-20	5.5500	5.6000	5.5500	5.6000	-1.754%	21	292	-75.714%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+2.703%	1	312	-76.140%
2026-02-18	5.5500	5.7500	5.5500	5.5500	+2.778%	10	313	-75.495%
2026-02-17	5.6000	5.6000	5.2500	5.4000	-11.475%	65	318	-74.815%
2026-02-13	6.1000	6.1000	6.1000	6.1000	-1.613%	1	331	-77.705%
2026-02-12	6.7000	6.7000	6.2000	6.2000	-3.125%	21	331	-78.065%
2026-02-10	6.4000	6.4000	6.4000	6.4000	+2.564%	3	330	-78.750%
2026-02-09	6.1500	6.2400	6.1500	6.2400	+4.000%	2	327	-78.205%
2026-02-06	5.8200	6.0300	5.8200	6.0000	+10.092%	6	327	-77.333%
2026-02-05	5.5000	5.5000	5.4500	5.4500	-6.034%	4	321	-75.046%
2026-02-04	6.3000	6.3000	5.3000	5.8000	-11.450%	150	321	-76.552%
2026-02-03	6.8700	6.8700	6.3400	6.5500	-2.963%	22	314	-79.237%
2026-02-02	6.5500	6.7500	6.5500	6.7500	-9.396%	10	310	-79.852%
2026-01-30	7.6000	7.6500	7.4500	7.4500	+15.504%	3	301	-81.745%
2026-01-29	7.0000	7.5000	6.4000	6.4500	-13.423%	84	298	-78.915%
2026-01-28	7.4000	7.4500	7.4000	7.4500	+1.361%	14	314	-81.745%
2026-01-27	7.3500	7.4200	7.2500	7.3500	-2.000%	61	300	-81.497%
2026-01-26	8.0000	8.0000	7.5000	7.5000	-7.407%	8	246	-81.867%
2026-01-23	8.3000	8.3000	8.1000	8.1000	+15.714%	40	244	-83.210%
2026-01-21	6.9000	7.0000	6.9000	7.0000	+2.790%	4	204	-80.571%
2026-01-20	7.1000	7.1000	6.8100	6.8100	-17.455%	71	202	-80.029%
2026-01-16	8.2500	8.2500	8.2500	8.2500	+1.852%	1	190	-83.515%
2026-01-14	8.3000	8.3000	7.7500	8.1000	-7.955%	10	190	-83.210%
2026-01-12	7.5000	8.8000	7.5000	8.8000	+4.142%	6	194	-84.545%
2026-01-09	8.2700	8.4500	8.2700	8.4500	+8.333%	4	190	-83.905%
2026-01-08	8.0000	8.0000	7.8000	7.8000	-3.704%	57	190	-82.564%
2026-01-07	8.2500	8.3000	8.0500	8.1000	+4.516%	34	148	-83.210%
2026-01-06	9.0000	9.0000	7.6000	7.7500	-15.577%	108	148	-82.452%
2026-01-05	9.0000	9.3000	9.0000	9.1800	+8.383%	55	117	-85.185%
2026-01-02	8.4700	8.4700	8.4700	8.4700	-10.842%	3	117	-83.943%
2025-12-30	9.9200	10.0000	9.3100	9.5000	0.000%	112	119	-85.684%
2025-12-29	10.2100	10.2200	9.5000	9.5000	-13.400%	52	95	-85.684%
2025-12-26	10.9700	10.9700	10.9700	10.9700	-7.815%	25	51	-87.603%
2025-12-22	11.9000	11.9000	11.9000	11.9000	+3.478%	1	33	-88.571%
2025-12-19	11.5000	11.5000	11.5000	11.5000	-0.777%	2	33	-88.174%
2025-12-18	11.8500	11.8500	11.5900	11.5900	-3.417%	2	31	-88.266%
2025-12-17	12.3500	12.3500	12.0000	12.0000	0.000%	5	30	-88.667%
2025-12-16	11.5000	12.5500	11.5000	12.0000	+6.667%	6	25	-88.667%
2025-12-15	11.0000	11.5000	11.0000	11.2500	+11.386%	18	20	-87.911%
2025-12-12	10.0000	10.1000	9.7000	10.1000	+8.602%	14	16	-86.535%
2025-12-11	9.3000	9.3000	9.3000	9.3000	-6.533%	2	2	-85.376%
2025-12-09	9.9200	9.9500	9.8400	9.9500	+5.514%	23	1,947	-86.332%
2025-12-08	10.0500	10.0500	9.3000	9.4300	-8.447%	29	1,952	-85.578%
2025-12-05	10.6500	10.6500	10.1500	10.3000	+2.488%	15	1,930	-86.796%
2025-12-04	10.5500	10.5500	9.9200	10.0500	+0.500%	4	1,940	-86.468%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+10.254%	1	1,940	-86.400%
2025-12-02	9.4200	9.5000	9.0700	9.0700	+2.602%	6	1,940	-85.006%
2025-12-01	9.2300	9.3600	8.8400	8.8400	-3.388%	11	1,940	-84.615%
2025-11-26	8.8500	9.1500	8.8500	9.1500	+9.581%	48	1,939	-85.137%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-6.180%	2	1,939	-83.713%
2025-11-24	8.3500	8.9000	8.2500	8.9000	+12.374%	4	1,939	-84.719%
2025-11-21	7.5000	8.0400	6.9500	7.9200	-4.808%	1,179	1,939	-82.828%
2025-11-20	8.5000	8.5000	7.9500	8.3200	+5.316%	18	2,520	-83.654%
2025-11-19	7.8200	8.2000	7.8200	7.9000	-0.378%	21	2,514	-82.785%
2025-11-18	8.2000	8.2000	7.9300	7.9300	-8.851%	3	2,509	-82.850%
2025-11-17	8.8000	9.0000	8.7000	8.7000	+8.750%	14	2,510	-84.368%
2025-11-14	7.5200	8.3000	7.2500	8.0000	+2.564%	92	2,508	-83.000%
2025-11-13	9.2500	9.2500	7.5500	7.8000	-19.171%	492	2,498	-82.564%
2025-11-12	9.7500	9.7500	9.5500	9.6500	-3.789%	35	2,352	-85.907%
2025-11-11	10.0300	10.0300	10.0300	10.0300	-6.262%	30	2,354	-86.441%
2025-11-10	10.3500	11.5000	10.3500	10.7000	+9.519%	4	2,354	-87.290%
2025-11-07	9.9400	10.0300	9.6600	9.7700	-11.743%	79	2,355	-86.080%
2025-11-06	12.0000	12.0000	11.0700	11.0700	-6.582%	11	2,279	-87.715%
2025-11-05	11.2700	12.1000	11.1300	11.8500	+10.748%	46	2,269	-88.523%
2025-11-04	11.5500	11.5500	10.7000	10.7000	-11.203%	25	2,310	-87.290%
2025-11-03	12.5500	12.5500	12.0000	12.0500	+9.845%	27	2,331	-88.714%
2025-10-31	11.2000	11.2000	10.9700	10.9700	+7.972%	120	2,331	-87.603%
2025-10-30	11.1000	11.2500	10.1600	10.1600	-12.790%	19	2,366	-86.614%
2025-10-29	11.9500	11.9500	11.1800	11.6500	+0.604%	61	2,375	-88.326%
2025-10-28	11.2200	12.0700	11.0000	11.5800	+5.273%	126	2,319	-88.256%
2025-10-27	10.0500	11.3000	10.0500	11.0000	+12.821%	48	2,285	-87.636%
2025-10-24	10.4400	10.4400	9.7500	9.7500	-9.722%	33	2,285	-86.051%
2025-10-23	8.8000	10.8000	8.6500	10.8000	+6.404%	39	2,290	-87.407%
2025-10-22	10.6000	10.6000	9.5000	10.1500	-3.241%	72	2,290	-86.601%
2025-10-21	10.6100	10.7500	10.4500	10.4900	-2.870%	134	2,333	-87.035%
2025-10-20	10.7200	10.8000	10.5000	10.8000	+8.000%	6	2,432	-87.407%
2025-10-17	10.1000	10.2100	10.0000	10.0000	+2.354%	18	2,428	-86.400%
2025-10-16	9.9600	10.2000	9.5000	9.7700	+1.771%	32	2,415	-86.080%
2025-10-15	9.8700	10.3500	9.5000	9.6000	-2.240%	67	2,436	-85.833%
2025-10-14	9.8200	9.8200	9.8200	9.8200	-4.660%	2	2,467	-86.151%
2025-10-13	9.9400	10.3000	9.8500	10.3000	+10.753%	16	2,467	-86.796%
2025-10-10	9.7500	10.1900	9.3000	9.3000	-12.347%	38	2,480	-85.376%
2025-10-09	10.5500	10.6100	10.2500	10.6100	-3.105%	73	2,457	-87.182%
2025-10-08	10.6500	11.0500	10.6500	10.9500	+1.389%	54	2,454	-87.580%
2025-10-07	11.5800	12.0000	10.7500	10.8000	-8.475%	42	2,441	-87.407%
2025-10-06	11.0500	12.0000	11.0500	11.8000	+11.321%	130	2,417	-88.475%
2025-10-03	10.5500	10.8000	9.6000	10.6000	-3.636%	127	2,455	-87.170%
2025-10-02	13.7500	13.7500	11.0000	11.0000	-14.596%	168	2,508	-87.636%
2025-10-01	12.3000	13.1600	12.3000	12.8800	+8.692%	31	2,655	-89.441%
2025-09-30	10.7500	11.8500	10.7500	11.8500	-1.085%	6	2,659	-88.523%
2025-09-29	12.2000	12.2000	11.5700	11.9800	+4.174%	244	2,656	-88.648%
2025-09-26	10.5000	12.1500	10.5000	11.5000	+8.286%	17	2,721	-88.174%
2025-09-25	11.2000	11.2000	10.2800	10.6200	-11.130%	76	2,717	-87.194%
2025-09-24	11.4000	11.9500	11.4000	11.9500	+10.240%	38	2,770	-88.619%
2025-09-23	11.5700	11.5700	10.6000	10.8400	-4.493%	372	2,763	-87.454%
2025-09-22	10.9000	12.0500	10.9000	11.3500	+6.573%	92	2,508	-88.018%
2025-09-19	11.1500	11.1500	10.5000	10.6500	+5.446%	105	2,465	-87.230%
2025-09-18	10.4500	11.2500	10.1000	10.1000	-6.308%	253	2,465	-86.535%
2025-09-17	10.1900	10.9600	9.8600	10.7800	+0.936%	231	2,375	-87.384%
2025-09-16	9.7800	11.1500	9.7800	10.6800	+10.103%	548	2,215	-87.266%
2025-09-15	10.6800	10.7800	9.3900	9.7000	0.000%	1,820	1,769	-85.979%

.dark-mode .Dz491X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dz491X{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C25TSLL Jan 21 2028 25.00 Call (TSLL280121C00025000)option OPRA

TSLL20280121C25
TSLL Jan 21 2028 25.00 Call (TSLL280121C00025000)
option OPRA