Dark

TSLL20280121C35
TSLL Jan 21 2028 35.00 Call (TSLL280121C00035000)
option OPRA

EOD

Sep 29, 2026

0.7600-10.588%(-0.0900)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8100	0.8400	0.7500	0.7600	-10.588%	299	10,972	0.000%
2026-09-28	0.9800	0.9800	0.8200	0.8500	-15.000%	319	11,101	-10.588%
2026-09-25	1.1800	1.2100	0.9800	1.0000	-13.043%	886	11,131	-24.000%
2026-09-24	1.2000	1.2000	1.1100	1.1500	-1.709%	63	11,147	-33.913%
2026-09-23	1.2400	1.2800	1.1600	1.1700	-3.306%	40	11,114	-35.043%
2026-09-22	1.1800	1.2300	1.1400	1.2100	+4.310%	336	11,122	-37.190%
2026-09-21	1.2100	1.2300	1.1200	1.1600	+3.571%	656	10,927	-34.483%
2026-09-18	1.1400	1.1800	1.0600	1.1200	-2.609%	341	11,000	-32.143%
2026-09-17	1.1900	1.1900	1.1100	1.1500	+8.491%	214	11,265	-33.913%
2026-09-16	1.0000	1.1400	0.9800	1.0600	-0.935%	41	11,271	-28.302%
2026-09-15	1.0800	1.1400	1.0600	1.0700	-3.604%	25	11,269	-28.972%
2026-09-14	1.1200	1.1200	1.0600	1.1100	-5.128%	10	11,274	-31.532%
2026-09-11	1.1700	1.2200	1.1700	1.1700	-2.500%	543	11,276	-35.043%
2026-09-10	1.1800	1.2500	1.1800	1.2000	-3.226%	74	11,043	-36.667%
2026-09-09	1.4000	1.4000	1.2300	1.2400	+1.639%	88	10,992	-38.710%
2026-09-08	1.0900	1.2600	1.0900	1.2200	+16.190%	69	10,939	-37.705%
2026-09-04	1.2700	1.2700	1.0300	1.0500	-29.530%	269	11,104	-27.619%
2026-09-03	1.3400	1.6000	1.3400	1.4900	+37.963%	912	11,104	-48.993%
2026-09-02	1.1400	1.1700	1.0800	1.0800	-10.000%	18	11,057	-29.630%
2026-09-01	1.2200	1.3000	1.2000	1.2000	-4.762%	526	11,050	-36.667%
2026-08-31	1.1100	1.3800	1.1000	1.2600	+13.514%	695	10,950	-39.683%
2026-08-28	1.1000	1.1800	1.0100	1.1100	-7.500%	81	10,869	-31.532%
2026-08-27	1.1400	1.2500	1.1200	1.2000	+11.111%	106	10,875	-36.667%
2026-08-26	1.1100	1.1600	1.0600	1.0800	-10.000%	85	10,850	-29.630%
2026-08-25	1.2400	1.2400	1.1700	1.2000	+3.448%	66	10,818	-36.667%
2026-08-24	1.3000	1.3000	1.1500	1.1600	-17.143%	331	10,796	-34.483%
2026-08-21	1.2000	1.4400	1.2000	1.4000	+26.126%	580	10,843	-45.714%
2026-08-20	1.1000	1.1500	1.0800	1.1100	-15.267%	114	11,012	-31.532%
2026-08-19	1.0700	1.3100	1.0000	1.3100	+31.000%	440	11,095	-41.985%
2026-08-18	1.0500	1.1300	0.9900	1.0000	-5.660%	58	10,960	-24.000%
2026-08-17	1.2000	1.2000	1.0400	1.0600	-5.357%	41	10,931	-28.302%
2026-08-14	1.2000	1.2200	1.0500	1.1200	+1.818%	48	10,948	-32.143%
2026-08-13	0.9000	1.1200	0.9000	1.1000	+12.245%	124	10,932	-30.909%
2026-08-12	1.0800	1.0800	0.9300	0.9800	-5.769%	174	10,935	-22.449%
2026-08-11	1.1100	1.1400	1.0400	1.0400	-0.952%	810	11,014	-26.923%
2026-08-10	1.1000	1.1500	1.0500	1.0500	-0.943%	214	11,429	-27.619%
2026-08-07	1.0200	1.1300	0.9700	1.0600	+9.278%	31	11,587	-28.302%
2026-08-06	1.0100	1.0200	0.9700	0.9700	-4.902%	21	11,587	-21.649%
2026-08-05	1.0400	1.0400	0.9900	1.0200	-7.273%	40	11,589	-25.490%
2026-08-04	1.0200	1.1000	1.0000	1.1000	+5.769%	76	11,575	-30.909%
2026-08-03	0.9700	1.0600	0.9400	1.0400	+15.556%	284	11,584	-26.923%
2026-07-31	0.8700	0.9100	0.8000	0.9000	+2.273%	89	11,595	-15.556%
2026-07-30	0.7500	0.8800	0.7500	0.8800	+2.326%	144	11,600	-13.636%
2026-07-29	0.8200	0.9300	0.8000	0.8600	-3.371%	319	11,588	-11.628%
2026-07-28	0.8500	0.9100	0.8100	0.8900	-4.301%	384	11,539	-14.607%
2026-07-27	0.9800	0.9800	0.8800	0.9300	+1.087%	190	11,425	-18.280%
2026-07-24	1.0800	1.0800	0.8700	0.9200	-13.208%	414	11,421	-17.391%
2026-07-23	1.4400	1.5000	0.9700	1.0600	-44.792%	4,373	11,516	-28.302%
2026-07-22	1.9200	2.0300	1.9200	1.9200	-4.000%	26	13,510	-60.417%
2026-07-21	1.9600	2.1300	1.9500	2.0000	+1.010%	69	13,505	-62.000%
2026-07-20	2.1100	2.1500	1.9100	1.9800	-7.907%	164	13,512	-61.616%
2026-07-17	2.2100	2.4500	2.0200	2.1500	-8.898%	70	13,537	-64.651%
2026-07-16	2.3100	2.3600	2.2800	2.3600	-4.453%	127	13,534	-67.797%
2026-07-15	2.4800	2.6100	2.4100	2.4700	-1.984%	16	13,542	-69.231%
2026-07-14	2.6800	2.6800	2.5200	2.5200	+0.800%	11	13,536	-69.841%
2026-07-13	2.4900	2.5000	2.4700	2.5000	-10.714%	12	13,536	-69.600%
2026-07-10	2.8000	2.9500	2.6700	2.8000	+1.083%	11	13,536	-72.857%
2026-07-09	2.4100	3.0500	2.4100	2.7700	+9.055%	77	13,537	-72.563%
2026-07-08	2.6600	2.6600	2.4500	2.5400	-9.286%	33	13,507	-70.079%
2026-07-07	2.9500	3.0000	2.8000	2.8000	-9.677%	27	13,505	-72.857%
2026-07-06	2.7200	3.1500	2.7200	3.1000	+19.231%	165	13,504	-75.484%
2026-07-02	3.2500	3.2500	2.5500	2.6000	-25.714%	299	13,496	-70.769%
2026-07-01	3.3500	3.5500	3.3500	3.5000	+4.478%	328	13,496	-78.286%
2026-06-30	2.9600	3.4000	2.8900	3.3500	+6.349%	400	13,331	-77.313%
2026-06-29	2.5000	3.1500	2.5000	3.1500	+28.571%	161	13,618	-75.873%
2026-06-26	2.2700	2.6500	2.1600	2.4500	+4.255%	106	13,695	-68.980%
2026-06-25	2.4300	2.4500	2.2900	2.3500	-3.292%	97	13,697	-67.660%
2026-06-24	2.4500	2.5500	2.4000	2.4300	-7.605%	722	13,740	-68.724%
2026-06-23	2.8500	2.8500	2.4600	2.6300	-16.508%	309	13,056	-71.103%
2026-06-22	3.1500	3.3000	3.1000	3.1500	+6.780%	89	12,883	-75.873%
2026-06-18	2.8800	3.0000	2.8700	2.9500	-3.279%	139	12,919	-74.237%
2026-06-17	3.0500	3.1000	3.0000	3.0500	-4.088%	44	12,919	-75.082%
2026-06-16	3.0000	3.3700	3.0000	3.1800	-5.075%	98	12,919	-76.101%
2026-06-15	3.3000	3.4400	3.3000	3.3500	+3.077%	45	12,893	-77.313%
2026-06-12	2.9600	3.2500	2.8500	3.2500	+6.557%	127	12,893	-76.615%
2026-06-11	2.9900	3.0500	2.6500	3.0500	+17.308%	50	12,893	-75.082%
2026-06-10	3.0000	3.0000	2.6000	2.6000	-15.033%	214	12,879	-70.769%
2026-06-09	3.5000	3.5000	2.7000	3.0600	-9.467%	255	12,806	-75.163%
2026-06-08	2.9600	3.3800	2.9600	3.3800	+17.361%	207	12,673	-77.515%
2026-06-05	3.5500	3.5500	2.8000	2.8800	-20.000%	342	12,637	-73.611%
2026-06-04	3.8000	3.8000	3.6000	3.6000	-1.370%	5	12,753	-78.889%
2026-06-03	3.7000	3.9000	3.6000	3.6500	-2.667%	34	12,752	-79.178%
2026-06-02	3.5000	3.7500	3.4500	3.7500	+4.749%	85	12,739	-79.733%
2026-06-01	4.2000	4.2000	3.5000	3.5800	-11.166%	246	12,728	-78.771%
2026-05-29	4.2000	4.2000	4.0000	4.0300	-7.356%	50	12,597	-81.141%
2026-05-28	4.3500	4.4300	4.2000	4.3500	+2.113%	219	12,548	-82.529%
2026-05-27	4.2300	4.4000	4.2300	4.2600	+6.500%	26	12,754	-82.160%
2026-05-26	4.0000	4.0500	3.8700	4.0000	+5.263%	285	12,735	-81.000%
2026-05-22	3.6500	3.9500	3.6500	3.8000	+5.556%	83	12,890	-80.000%
2026-05-21	3.7000	3.7000	3.5300	3.6000	+3.152%	204	12,837	-78.889%
2026-05-20	3.2500	3.4900	3.2500	3.4900	+10.794%	175	12,837	-78.223%
2026-05-19	3.3500	3.3500	2.9500	3.1500	-8.696%	238	12,851	-75.873%
2026-05-18	3.5000	3.8000	3.3000	3.4500	-13.317%	164	12,851	-77.971%
2026-05-15	4.2500	4.3000	3.9100	3.9800	-15.678%	739	12,851	-80.905%
2026-05-14	4.7200	4.8700	4.7000	4.7200	+0.426%	65	12,624	-83.898%
2026-05-13	3.9600	4.9800	3.9600	4.7000	+14.078%	609	12,626	-83.830%
2026-05-12	4.6000	4.6000	3.9600	4.1200	-7.416%	104	12,626	-81.553%
2026-05-11	3.8000	4.8000	3.6000	4.4500	+18.667%	920	12,626	-82.921%
2026-05-08	3.3200	4.0000	3.3200	3.7500	+16.460%	386	13,157	-79.733%
2026-05-07	3.2700	3.4300	3.0000	3.2200	+7.333%	75	12,895	-76.398%
2026-05-06	2.6800	3.0000	2.6800	3.0000	+6.762%	85	12,856	-74.667%
2026-05-05	3.0200	3.1000	2.8100	2.8100	-1.056%	244	12,884	-72.954%
2026-05-04	3.1000	3.1000	2.7100	2.8400	+1.068%	45	12,908	-73.239%
2026-05-01	2.6300	3.0300	2.5400	2.8100	+8.077%	631	12,345	-72.954%
2026-04-30	2.3400	2.6200	2.2800	2.6000	+7.438%	312	12,345	-70.769%
2026-04-29	2.4000	2.5000	2.3500	2.4200	-5.098%	45	12,096	-68.595%
2026-04-28	2.5300	2.5500	2.4800	2.5500	-1.163%	10	12,075	-70.196%
2026-04-27	2.4100	2.5800	2.3300	2.5800	0.000%	81	12,072	-70.543%
2026-04-24	2.6900	2.6900	2.5000	2.5800	+1.176%	43	12,063	-70.543%
2026-04-23	2.6800	2.7000	2.4000	2.5500	-12.371%	125	12,067	-70.196%
2026-04-22	2.9700	3.0400	2.8400	2.9100	-2.020%	139	12,071	-73.883%
2026-04-21	3.1200	3.1500	2.9500	2.9700	-4.194%	645	11,369	-74.411%
2026-04-20	3.3500	3.5000	2.9500	3.1000	-6.061%	156	11,369	-75.484%
2026-04-17	3.1500	3.6000	3.1100	3.3000	+8.197%	1,086	11,395	-76.970%
2026-04-16	3.1000	3.2000	2.8000	3.0500	-1.613%	227	10,391	-75.082%
2026-04-15	2.3500	3.1500	2.3200	3.1000	+35.965%	445	10,246	-75.484%
2026-04-14	2.1500	2.3100	2.0700	2.2800	+10.145%	205	9,950	-66.667%
2026-04-13	1.9400	2.1300	1.9400	2.0700	+6.154%	240	9,746	-63.285%
2026-04-10	1.9500	1.9900	1.8500	1.9500	+3.723%	595	9,746	-61.026%
2026-04-09	1.8300	1.9700	1.8000	1.8800	+1.075%	311	9,746	-59.574%
2026-04-08	2.0500	2.0500	1.8500	1.8600	+1.087%	227	9,476	-59.140%
2026-04-07	1.8600	1.8900	1.6300	1.8400	-4.663%	741	9,482	-58.696%
2026-04-06	2.2500	2.3000	1.8900	1.9300	-9.813%	471	9,113	-60.622%
2026-04-02	2.2300	2.4000	2.0500	2.1400	-17.054%	180	8,955	-64.486%
2026-04-01	2.7500	2.9500	2.5100	2.5800	+4.878%	38	8,955	-70.543%
2026-03-31	2.4000	2.5600	2.3000	2.4600	+7.424%	166	8,937	-69.106%
2026-03-30	2.3000	2.5400	2.2100	2.2900	-8.400%	177	8,833	-66.812%
2026-03-27	2.6100	2.6700	2.3800	2.5000	-13.793%	197	8,778	-69.600%
2026-03-26	2.9500	3.0500	2.7800	2.9000	-3.333%	152	8,750	-73.793%
2026-03-25	3.2000	3.2600	2.6100	3.0000	+2.041%	192	8,733	-74.667%
2026-03-24	4.1500	4.1500	2.8400	2.9400	-0.339%	32	8,551	-74.150%
2026-03-23	2.6600	2.9800	2.6600	2.9500	+6.115%	82	8,538	-74.237%
2026-03-20	3.0000	3.0000	2.7000	2.7800	-11.465%	305	8,533	-72.662%
2026-03-19	3.2000	3.3400	3.0500	3.1400	-8.986%	120	8,599	-75.796%
2026-03-18	3.8000	3.8000	3.4500	3.4500	-4.959%	35	8,672	-77.971%
2026-03-17	3.7500	3.7500	3.5600	3.6300	-3.200%	24	8,691	-79.063%
2026-03-16	3.7500	3.9000	3.7500	3.7500	+1.078%	54	8,690	-79.733%
2026-03-13	3.9800	3.9800	3.6500	3.7100	-3.636%	112	8,640	-79.515%
2026-03-12	3.9500	3.9500	3.8000	3.8500	-6.098%	49	8,671	-80.260%
2026-03-11	4.0000	4.3000	4.0000	4.1000	+5.128%	21	8,685	-81.463%
2026-03-10	4.0100	4.1500	3.9000	3.9000	+6.849%	38	8,660	-80.513%
2026-03-09	3.7000	3.7100	3.4500	3.6500	-6.888%	329	8,627	-79.178%
2026-03-06	3.8500	3.9500	3.8500	3.9200	-6.444%	50	8,465	-80.612%
2026-03-05	4.0000	4.2000	4.0000	4.1900	+2.195%	98	8,489	-81.862%
2026-03-04	3.8500	4.1500	3.8000	4.1000	+7.050%	44	8,453	-81.463%
2026-03-03	4.2000	4.2000	3.6000	3.8300	-4.250%	178	8,435	-80.157%
2026-03-02	3.8500	4.1300	3.8000	4.0000	-1.235%	110	8,360	-81.000%
2026-02-27	4.3500	4.3500	3.9500	4.0500	-6.897%	196	8,346	-81.235%
2026-02-26	4.5000	4.5000	4.3500	4.3500	-8.421%	12	8,447	-82.529%
2026-02-25	4.7400	4.7500	4.4000	4.7500	+7.955%	134	8,438	-84.000%
2026-02-24	4.2000	4.4500	4.2000	4.4000	+9.181%	94	8,438	-82.727%
2026-02-23	4.4000	4.5000	3.9500	4.0300	-12.391%	362	8,465	-81.141%
2026-02-20	4.7500	5.0000	4.0500	4.6000	-0.433%	4,244	8,298	-83.478%
2026-02-19	4.3500	4.8000	4.3500	4.6200	+2.667%	67	6,428	-83.550%
2026-02-18	4.5000	4.6500	4.4800	4.5000	-1.099%	17	6,395	-83.111%
2026-02-17	4.5400	4.6500	4.2500	4.5500	-8.081%	79	6,396	-83.297%
2026-02-13	4.9500	5.1500	4.9500	4.9500	-2.941%	118	6,414	-84.646%
2026-02-12	5.5000	5.6500	5.0100	5.1000	-1.923%	87	6,414	-85.098%
2026-02-11	5.8000	5.8000	5.2000	5.2000	-8.772%	204	6,403	-85.385%
2026-02-10	5.2500	5.7500	5.1500	5.7000	+16.327%	48	6,214	-86.667%
2026-02-09	4.8000	6.0500	4.7000	4.9000	+1.031%	144	6,197	-84.490%
2026-02-06	4.6500	5.3700	4.6500	4.8500	+7.539%	351	6,131	-84.330%
2026-02-05	4.5000	4.7400	4.2500	4.5100	-7.010%	122	6,357	-83.149%
2026-02-04	5.5200	5.5200	4.6000	4.8500	-10.185%	106	6,280	-84.330%
2026-02-03	5.7100	5.8000	5.2500	5.4000	-1.099%	90	6,225	-85.926%
2026-02-02	5.5400	5.9500	5.4000	5.4600	-11.364%	138	6,215	-86.081%
2026-01-30	5.8500	6.4500	5.7500	6.1600	+14.074%	404	6,105	-87.662%
2026-01-29	5.9000	6.0000	5.3000	5.4000	-13.738%	168	5,768	-85.926%
2026-01-28	6.2500	6.4000	6.1000	6.2600	+0.160%	1,064	5,804	-87.859%
2026-01-27	6.2500	6.3000	6.0900	6.2500	-0.794%	148	4,742	-87.840%
2026-01-26	6.5500	6.5500	6.1500	6.3000	-9.353%	1,669	4,595	-87.937%
2026-01-23	6.7900	7.0000	6.7500	6.9500	+2.963%	151	2,944	-89.065%
2026-01-22	6.1500	7.0000	6.0500	6.7500	+11.940%	638	2,836	-88.741%
2026-01-21	5.6000	6.3500	5.6000	6.0300	+6.349%	304	2,271	-87.396%
2026-01-20	6.1000	6.3000	5.6000	5.6700	-14.350%	379	1,995	-86.596%
2026-01-16	6.7000	7.0000	6.5500	6.6200	-6.761%	109	1,771	-88.520%
2026-01-15	6.9600	7.1000	6.9600	7.1000	+1.574%	15	1,771	-89.296%
2026-01-14	7.1500	7.1500	6.7000	6.9900	-2.101%	84	1,771	-89.127%
2026-01-13	6.9600	7.1500	6.9600	7.1400	-6.053%	3	1,841	-89.356%
2026-01-12	7.3200	7.6000	7.1500	7.6000	+4.828%	18	1,840	-90.000%
2026-01-09	7.0000	7.6400	6.8000	7.2500	+2.837%	36	1,828	-89.517%
2026-01-08	6.6000	7.0500	6.5500	7.0500	+0.714%	76	1,828	-89.220%
2026-01-07	6.9500	7.0600	6.8500	7.0000	0.000%	315	1,773	-89.143%
2026-01-06	7.0100	7.0100	6.6500	7.0000	-15.152%	166	1,475	-89.143%
2026-01-05	7.6800	8.2500	7.6800	8.2500	+26.923%	202	1,359	-90.788%
2026-01-02	8.0500	8.0500	6.5000	6.5000	-18.239%	55	1,359	-88.308%
2025-12-31	8.3700	8.3700	7.9500	7.9500	-4.447%	47	1,315	-90.440%
2025-12-30	8.4100	8.6300	8.2200	8.3200	-1.538%	88	1,315	-90.865%
2025-12-29	8.9500	8.9500	8.4500	8.4500	-9.626%	184	1,239	-91.006%
2025-12-26	9.5100	9.7000	9.3500	9.3500	-6.124%	69	1,186	-91.872%
2025-12-24	10.0500	10.0500	9.5500	9.9600	-1.872%	28	1,140	-92.369%
2025-12-23	10.3500	10.9500	9.9000	10.1500	-3.333%	94	1,140	-92.512%
2025-12-22	10.7500	11.0000	10.2500	10.5000	+3.960%	79	1,094	-92.762%
2025-12-19	10.5500	10.5500	9.4000	10.1000	-3.810%	72	1,070	-92.475%
2025-12-18	10.0500	10.6500	9.8000	10.5000	+12.903%	183	1,057	-92.762%
2025-12-17	10.8000	10.8500	9.1000	9.3000	-12.098%	680	889	-91.828%
2025-12-16	9.8000	10.5800	9.6000	10.5800	+9.298%	53	297	-92.817%
2025-12-15	9.9000	10.3000	8.7500	9.6800	+15.238%	148	247	-92.149%
2025-12-12	8.6400	8.9000	6.4000	8.4000	-3.890%	117	117	-90.952%
2025-12-09	8.3100	8.7800	8.3100	8.7400	+7.239%	7	406	-91.304%
2025-12-08	8.5500	9.5000	8.0000	8.1500	-8.939%	104	403	-90.675%
2025-12-05	9.0500	9.2500	8.7700	8.9500	+0.902%	23	327	-91.508%
2025-12-04	9.0400	9.0400	8.7400	8.8700	+0.226%	95	312	-91.432%
2025-12-03	8.4000	8.9500	8.2500	8.8500	+9.259%	81	220	-91.412%
2025-12-02	8.2000	8.2500	8.0000	8.1000	-0.978%	74	142	-90.617%
2025-12-01	8.0000	8.2000	7.9200	8.1800	+1.615%	15	70	-90.709%
2025-11-28	8.3000	8.4300	7.8700	8.0500	+0.625%	23	59	-90.559%
2025-11-26	7.9600	8.2000	7.8000	8.0000	+4.849%	27	30	-90.500%
2025-11-25	7.5000	7.8000	7.3500	7.6300	0.000%	30	0	-90.039%

.dark-mode .j76sC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j76sC3{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C35TSLL Jan 21 2028 35.00 Call (TSLL280121C00035000)option OPRA

TSLL20280121C35
TSLL Jan 21 2028 35.00 Call (TSLL280121C00035000)
option OPRA