Dark

TSLL20280121C5
TSLL Jan 21 2028 5.00 Call (TSLL280121C00005000)
option OPRA

EOD

Jun 29, 2026

9.30+21.728%(+1.66)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.7500	9.3000	7.6000	9.3000	+21.728%	237	5,165	0.000%
2026-06-26	7.1000	8.2000	7.1000	7.6400	+5.817%	188	5,254	+21.728%
2026-06-25	9.3000	9.3000	7.1000	7.2200	-5.621%	252	5,241	+28.809%
2026-06-23	7.5000	8.0300	7.5000	7.6500	-16.393%	30	5,203	+21.569%
2026-06-22	9.2000	9.4000	9.1500	9.1500	+7.143%	324	5,186	+1.639%
2026-06-18	8.2500	8.5500	8.0500	8.5400	-2.955%	154	5,023	+8.899%
2026-06-17	8.2500	9.0000	8.2500	8.8000	-4.139%	153	5,023	+5.682%
2026-06-16	9.5000	9.5000	8.7500	9.1800	-2.340%	113	5,023	+1.307%
2026-06-15	9.4500	9.4500	9.4000	9.4000	+5.856%	51	4,875	-1.064%
2026-06-12	8.9000	9.7500	8.2000	8.8800	-0.225%	172	4,875	+4.730%
2026-06-11	8.0000	8.9000	7.7500	8.9000	+8.537%	281	4,875	+4.494%
2026-06-10	8.5000	8.5000	7.6800	8.2000	-0.606%	454	4,771	+13.415%
2026-06-09	8.5000	8.5000	8.2500	8.2500	-17.500%	12	4,579	+12.727%
2026-06-08	8.5500	10.0000	8.5500	10.0000	+17.647%	65	4,575	-7.000%
2026-06-05	10.0500	10.0500	8.2500	8.5000	-17.315%	408	4,603	+9.412%
2026-06-04	10.3500	10.3500	9.9500	10.2800	-3.019%	138	4,554	-9.533%
2026-06-03	10.9500	11.2000	10.2500	10.6000	0.000%	6	4,545	-12.264%
2026-06-02	10.7000	10.7000	10.6000	10.6000	+3.922%	2	4,543	-12.264%
2026-06-01	11.0000	11.0000	10.2000	10.2000	-10.526%	311	4,542	-8.824%
2026-05-29	11.7500	11.7500	10.8500	11.4000	-5.000%	65	4,502	-18.421%
2026-05-28	11.7600	12.2900	11.7500	12.0000	+2.302%	131	4,478	-22.500%
2026-05-27	11.8900	11.9500	11.5500	11.7300	+4.732%	66	4,450	-20.716%
2026-05-26	10.9500	11.3500	10.5000	11.2000	+1.818%	179	4,432	-16.964%
2026-05-22	10.8000	11.0500	10.7000	11.0000	+5.263%	194	4,532	-15.455%
2026-05-21	10.4400	10.6200	9.9700	10.4500	+3.465%	150	4,493	-11.005%
2026-05-20	9.6600	10.1500	9.6000	10.1000	+7.561%	77	4,493	-7.921%
2026-05-19	9.3000	9.5000	8.9000	9.3900	-3.692%	60	4,454	-0.958%
2026-05-18	10.4500	10.4500	9.5000	9.7500	-8.879%	108	4,454	-4.615%
2026-05-15	11.4000	11.5500	10.7000	10.7000	-12.079%	182	4,454	-13.084%
2026-05-14	12.0500	12.7700	12.0100	12.1700	-0.246%	363	4,360	-23.583%
2026-05-13	11.7500	12.7500	11.3100	12.2000	+5.354%	147	4,253	-23.770%
2026-05-12	11.7000	11.8000	10.9500	11.5800	-5.004%	272	4,253	-19.689%
2026-05-11	10.6500	12.6500	10.3500	12.1900	+10.818%	548	4,253	-23.708%
2026-05-08	10.7500	11.2000	10.7500	11.0000	+10.775%	104	4,063	-15.455%
2026-05-07	9.9400	10.2000	8.9500	9.9300	+8.288%	632	4,054	-6.344%
2026-05-06	8.5000	9.3500	8.5000	9.1700	+4.920%	915	4,086	+1.418%
2026-05-05	9.3500	9.3500	8.6000	8.7400	-1.019%	217	3,990	+6.407%
2026-05-04	8.7000	8.9500	8.6400	8.8300	+1.494%	212	4,010	+5.323%
2026-05-01	8.4000	9.1400	8.2000	8.7000	+5.839%	235	3,977	+6.897%
2026-04-30	7.5500	8.3500	7.4900	8.2200	+8.158%	439	3,977	+13.139%
2026-04-29	7.8500	7.8500	7.5500	7.6000	-4.403%	157	3,842	+22.368%
2026-04-28	8.1000	8.1500	7.7000	7.9500	-1.852%	277	3,800	+16.981%
2026-04-27	7.5000	8.1500	7.1300	8.1000	+1.887%	711	3,766	+14.815%
2026-04-24	8.2500	8.3800	7.6400	7.9500	-0.625%	745	3,642	+16.981%
2026-04-23	8.0000	8.4000	7.5000	8.0000	-8.152%	492	3,468	+16.250%
2026-04-22	8.9500	8.9500	8.6000	8.7100	+0.115%	287	3,419	+6.774%
2026-04-21	9.5000	9.5000	8.6500	8.7000	-2.793%	29	3,336	+6.897%
2026-04-20	9.2500	9.2500	8.9500	8.9500	-8.205%	22	3,336	+3.911%
2026-04-17	9.0000	10.0000	9.0000	9.7500	+11.429%	35	3,326	-4.615%
2026-04-16	8.7000	8.8200	8.5000	8.7500	-2.453%	101	3,350	+6.286%
2026-04-15	7.5000	9.2000	7.5000	8.9700	+21.053%	88	3,432	+3.679%
2026-04-14	7.1900	7.7000	7.1900	7.4100	+10.928%	41	3,410	+25.506%
2026-04-13	6.4900	6.8500	6.4900	6.6800	+4.375%	35	3,359	+39.222%
2026-04-10	6.5200	6.5200	6.4000	6.4000	0.000%	9	3,359	+45.313%
2026-04-09	6.2700	6.5600	6.1400	6.4000	+3.226%	31	3,359	+45.313%
2026-04-08	6.7000	6.7500	6.1000	6.2000	-17.333%	17	3,335	+50.000%
2026-04-07	6.4100	7.5000	5.9900	7.5000	+13.636%	43	3,328	+24.000%
2026-04-06	7.5900	7.5900	6.4500	6.6000	-10.811%	78	3,305	+40.909%
2026-04-02	8.0500	8.0500	7.4000	7.4000	-11.905%	4	3,226	+25.676%
2026-04-01	8.1000	8.4000	8.0400	8.4000	+5.660%	16	3,226	+10.714%
2026-03-31	7.3900	8.1400	7.3900	7.9500	+14.388%	29	3,210	+16.981%
2026-03-30	7.5000	7.6000	6.9500	6.9500	-4.795%	15	3,207	+33.813%
2026-03-27	7.4200	7.5000	7.3000	7.3000	-11.729%	28	3,195	+27.397%
2026-03-26	8.5000	8.5000	8.1500	8.2700	-6.554%	47	3,171	+12.455%
2026-03-25	9.2500	9.3500	8.8500	8.8500	+1.143%	5	3,165	+5.085%
2026-03-24	8.7500	8.7500	8.7500	8.7500	+1.156%	10	3,165	+6.286%
2026-03-23	8.7100	8.9000	8.2500	8.6500	+0.581%	112	3,165	+7.514%
2026-03-20	8.1100	8.6000	7.8500	8.6000	-0.578%	30	3,080	+8.140%
2026-03-19	8.7500	8.8500	8.6500	8.6500	-13.065%	13	3,058	+7.514%
2026-03-18	9.8000	9.9500	9.7500	9.9500	+3.109%	63	3,050	-6.533%
2026-03-17	9.8000	9.8000	9.6500	9.6500	0.000%	4	3,076	-3.627%
2026-03-13	9.9000	9.9000	9.6500	9.6500	-2.525%	4	3,074	-3.627%
2026-03-12	10.0000	10.0000	9.7000	9.9000	-9.589%	12	3,071	-6.061%
2026-03-11	10.5000	10.9500	10.5000	10.9500	+9.500%	7	3,066	-15.068%
2026-03-09	9.1000	10.0000	9.0000	10.0000	0.000%	54	3,073	-7.000%
2026-03-06	9.9000	10.0000	9.6800	10.0000	-0.990%	4	3,040	-7.000%
2026-03-05	10.3000	10.3000	10.1000	10.1000	+2.020%	5	3,037	-7.921%
2026-03-03	9.3900	10.5500	9.3900	9.9000	-5.263%	163	3,038	-6.061%
2026-02-26	10.8000	10.8000	10.4500	10.4500	-6.696%	35	2,875	-11.005%
2026-02-25	11.4500	11.4500	11.1500	11.2000	+6.667%	53	2,793	-16.964%
2026-02-24	10.5000	10.5000	10.5000	10.5000	+8.247%	2	2,793	-11.429%
2026-02-23	10.5000	10.6700	9.7000	9.7000	-10.517%	117	2,795	-4.124%
2026-02-20	11.0000	11.0000	10.8400	10.8400	-1.544%	15	2,701	-14.207%
2026-02-19	11.1000	11.1000	11.0100	11.0100	+1.944%	2	2,686	-15.531%
2026-02-18	11.2900	11.2900	10.8000	10.8000	-1.818%	3	2,684	-13.889%
2026-02-17	11.0000	11.0000	10.5000	11.0000	-7.016%	12	2,683	-15.455%
2026-02-13	11.0000	11.8300	11.0000	11.8300	+0.254%	3	2,669	-21.386%
2026-02-12	12.5500	12.5500	11.5500	11.8000	-4.453%	14	2,669	-21.186%
2026-02-11	12.6500	12.6500	11.8500	12.3500	+2.490%	20	2,660	-24.696%
2026-02-10	12.0500	12.0500	12.0500	12.0500	+4.783%	1	2,656	-22.822%
2026-02-09	11.3000	11.6000	11.3000	11.5000	+1.770%	15	2,655	-19.130%
2026-02-06	13.0000	13.0000	11.0000	11.3000	+13.000%	10	2,649	-17.699%
2026-02-05	10.5000	10.5000	9.8000	10.0000	-8.676%	39	2,653	-7.000%
2026-02-04	12.0000	12.1000	10.4500	10.9500	-6.809%	53	2,643	-15.068%
2026-02-03	12.0000	12.2000	11.7500	11.7500	-5.242%	43	2,605	-20.851%
2026-02-02	12.6000	12.6000	11.8400	12.4000	-5.344%	7	2,568	-25.000%
2026-01-30	12.3000	13.1000	12.1400	13.1000	+12.446%	100	2,564	-29.008%
2026-01-29	12.9000	12.9000	11.5000	11.6500	-8.627%	121	2,521	-20.172%
2026-01-28	12.7500	12.7500	12.7500	12.7500	-0.391%	1	2,405	-27.059%
2026-01-27	13.0000	13.2000	12.8000	12.8000	-2.290%	30	2,404	-27.344%
2026-01-26	13.6500	13.6500	13.1000	13.1000	-9.028%	7	2,377	-29.008%
2026-01-23	14.3000	14.4000	14.3000	14.4000	+2.857%	3	2,371	-35.417%
2026-01-22	13.0500	14.1000	13.0100	14.0000	+8.611%	32	2,371	-33.571%
2026-01-21	12.2900	12.9000	12.1000	12.8900	+7.417%	48	2,352	-27.851%
2026-01-20	12.5000	12.5000	12.0000	12.0000	-12.536%	42	2,315	-22.500%
2026-01-16	13.7300	14.0400	13.7200	13.7200	-0.580%	71	2,219	-32.216%
2026-01-15	14.1000	14.1000	13.8000	13.8000	+1.099%	5	2,219	-32.609%
2026-01-14	13.6500	13.6500	13.6500	13.6500	-3.191%	20	2,215	-31.868%
2026-01-13	14.4500	14.6000	14.0500	14.1000	-2.759%	6	2,215	-34.043%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+2.764%	3	2,214	-35.862%
2026-01-09	13.7500	14.1100	13.7500	14.1100	+5.299%	39	2,211	-34.089%
2026-01-08	13.0000	13.5000	13.0000	13.4000	+1.132%	41	2,178	-30.597%
2026-01-07	13.2500	13.5000	13.2000	13.2500	-3.776%	40	2,142	-29.811%
2026-01-06	14.7500	14.7500	13.7400	13.7700	-8.200%	11	2,134	-32.462%
2026-01-05	14.8000	15.1000	14.5500	15.0000	+8.696%	1,301	1,336	-38.000%
2026-01-02	14.4000	14.5000	13.7800	13.8000	-7.383%	1,083	1,336	-32.609%
2025-12-31	15.0000	15.3100	14.8500	14.9000	-3.809%	87	1,339	-37.584%
2025-12-30	15.4900	15.4900	15.4900	15.4900	-2.271%	2	1,339	-39.961%
2025-12-29	17.0000	17.0000	15.7500	15.8500	-8.329%	19	1,337	-41.325%
2025-12-26	17.2900	17.2900	17.2900	17.2900	-1.481%	2	1,332	-46.212%
2025-12-24	17.5500	17.5500	17.5500	17.5500	-5.135%	1	1,334	-47.009%
2025-12-23	18.2000	18.7500	18.0600	18.5000	+3.237%	63	1,334	-49.730%
2025-12-22	18.8000	19.8700	17.9200	17.9200	-1.267%	44	1,317	-48.103%
2025-12-19	17.5000	18.7500	17.2500	18.1500	-6.684%	304	1,317	-48.760%
2025-12-18	17.3000	19.4500	17.3000	19.4500	+12.104%	72	1,069	-52.185%
2025-12-17	18.6000	18.7000	17.3500	17.3500	-5.191%	2,395	1,060	-46.398%
2025-12-16	16.9000	18.3000	16.9000	18.3000	+7.018%	15	86	-49.180%
2025-12-15	17.3000	17.3000	17.1000	17.1000	+12.500%	30	82	-45.614%
2025-12-12	15.6000	15.6900	15.2000	15.2000	+2.013%	6	56	-38.816%
2025-12-11	14.4000	15.1600	14.4000	14.9000	-3.560%	104	53	-37.584%
2025-12-09	14.7000	15.8000	14.6000	15.4500	+5.174%	3,547	5,165	-39.806%
2025-12-08	15.5500	15.5500	14.4500	14.6900	-8.758%	2,308	3,395	-36.692%
2025-12-05	16.2500	16.5500	16.1000	16.1000	+3.007%	37	2,755	-42.236%
2025-12-04	16.0600	16.0600	15.5000	15.6300	+3.510%	53	2,754	-40.499%
2025-12-03	14.6100	15.1000	14.6100	15.1000	+7.473%	11	2,758	-38.411%
2025-12-02	14.5800	14.5800	14.0500	14.0500	-3.103%	21	2,759	-33.808%
2025-12-01	14.2800	14.5000	14.2800	14.5000	+4.920%	2	2,739	-35.862%
2025-11-26	13.8200	13.8200	13.8200	13.8200	+4.697%	5	2,734	-32.706%
2025-11-25	12.7500	13.5400	12.7500	13.2000	-0.975%	64	2,734	-29.545%
2025-11-24	12.4500	13.5000	12.4500	13.3300	+12.111%	168	2,729	-30.233%
2025-11-21	12.4000	12.4000	11.2000	11.8900	+1.191%	293	2,730	-21.783%
2025-11-20	13.5300	14.1500	11.7500	11.7500	-6.000%	164	2,490	-20.851%
2025-11-19	12.6200	13.0000	12.2000	12.5000	+2.041%	133	2,457	-25.600%
2025-11-18	12.5300	13.0000	12.0000	12.2500	-5.769%	25	2,442	-24.082%
2025-11-17	12.2800	13.6000	12.2800	13.0000	+4.418%	27	2,419	-28.462%
2025-11-14	12.2000	13.0000	11.5700	12.4500	+1.220%	36	2,420	-25.301%
2025-11-13	13.5000	13.6000	12.0000	12.3000	-17.060%	225	2,400	-24.390%
2025-11-12	15.0000	15.0000	14.7500	14.8300	-3.388%	22	2,251	-37.289%
2025-11-11	15.3500	15.4500	15.0000	15.3500	-4.658%	81	2,236	-39.414%
2025-11-10	15.7000	16.2000	15.2500	16.1000	+4.886%	172	2,219	-42.236%
2025-11-07	15.4500	15.5000	14.2500	15.3500	-6.970%	191	2,372	-39.414%
2025-11-06	17.0000	17.0500	15.2500	16.5000	-5.983%	1,650	2,277	-43.636%
2025-11-05	16.1500	17.8000	16.1500	17.5500	+7.012%	225	2,782	-47.009%
2025-11-04	17.0000	17.4500	16.4000	16.4000	-11.111%	31	2,869	-43.293%
2025-11-03	17.1500	18.6500	17.1500	18.4500	+8.529%	3,224	4,124	-49.593%
2025-10-31	16.5000	17.1600	16.4500	17.0000	+6.583%	175	4,124	-45.294%
2025-10-30	16.6100	16.6100	15.8500	15.9500	-8.333%	28	4,298	-41.693%
2025-10-29	18.0000	18.0000	17.2000	17.4000	-0.229%	127	4,308	-46.552%
2025-10-28	17.2000	18.0500	17.2000	17.4400	+0.519%	41	4,209	-46.674%
2025-10-27	16.1000	17.4000	16.1000	17.3500	+11.576%	228	4,436	-46.398%
2025-10-24	16.0000	16.1000	15.1000	15.5500	-5.758%	79	4,436	-40.193%
2025-10-23	14.8500	16.5000	14.1200	16.5000	+3.448%	63	4,431	-43.636%
2025-10-22	15.5500	15.9500	15.2500	15.9500	-3.800%	9	4,384	-41.693%
2025-10-21	16.4000	16.6000	16.4000	16.5800	+0.485%	8	4,380	-43.908%
2025-10-20	16.7000	16.8000	16.1000	16.5000	+4.101%	49	4,374	-43.636%
2025-10-17	15.6500	16.3000	15.5000	15.8500	+11.228%	16	4,417	-41.325%
2025-10-16	15.8500	15.8500	14.2500	14.2500	-3.390%	54	4,429	-34.737%
2025-10-15	14.7500	14.7500	14.7500	14.7500	-1.667%	1	4,379	-36.949%
2025-10-14	15.0500	15.5000	14.5000	15.0000	-4.153%	110	4,379	-38.000%
2025-10-13	14.9600	15.6500	14.5000	15.6500	+11.786%	353	4,382	-40.575%
2025-10-10	14.6000	15.6000	13.9000	14.0000	-8.497%	20	4,466	-33.571%
2025-10-09	16.0500	16.0500	15.3000	15.3000	-5.263%	34	4,453	-39.216%
2025-10-08	15.8000	16.3500	15.7000	16.1500	+1.572%	120	4,420	-42.415%
2025-10-07	16.9000	16.9000	15.9000	15.9000	-8.516%	9	4,301	-41.509%
2025-10-06	16.9000	17.5500	16.3500	17.3800	+12.129%	166	4,299	-46.490%
2025-10-03	16.8500	16.8500	14.5000	15.5000	-7.074%	165	4,243	-40.000%
2025-10-02	18.3000	18.6000	16.4200	16.6800	-7.023%	6,008	4,093	-44.245%
2025-10-01	17.5000	18.8400	17.5000	17.9400	+5.035%	167	981	-48.161%
2025-09-30	17.5000	17.6000	16.3500	17.0800	-0.408%	223	937	-45.550%
2025-09-29	17.0500	17.5000	16.9400	17.1500	+2.083%	453	721	-45.773%
2025-09-26	16.0300	16.8000	16.0300	16.8000	+7.692%	5	268	-44.643%
2025-09-25	17.0000	17.0000	15.0000	15.6000	-8.289%	29	263	-40.385%
2025-09-24	16.3000	17.0100	16.3000	17.0100	+8.690%	197	239	-45.326%
2025-09-23	16.9500	16.9500	15.6500	15.6500	-10.571%	177	312	-40.575%
2025-09-22	17.5000	17.5000	17.5000	17.5000	+12.179%	2	137	-46.857%
2025-09-19	15.9000	16.4000	15.5500	15.6000	-0.763%	27	135	-40.385%
2025-09-18	16.1000	16.1100	15.5000	15.7200	+0.447%	24	108	-40.840%
2025-09-17	14.9500	16.6500	14.9500	15.6500	+3.369%	84	87	-40.575%
2025-09-16	15.1400	15.1400	15.1400	15.1400	+5.139%	1	5	-38.573%
2025-09-15	15.0000	15.1900	14.4000	14.4000	0.000%	5	4	-35.417%

.dark-mode .WRf6LW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRf6LW{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C5TSLL Jan 21 2028 5.00 Call (TSLL280121C00005000)option OPRA

TSLL20280121C5
TSLL Jan 21 2028 5.00 Call (TSLL280121C00005000)
option OPRA