Dark

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

EOD

Aug 13, 2026

4.60+6.977%(+0.30)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2400	4.7000	4.2400	4.6000	+6.977%	73	6,967	0.000%
2026-08-12	4.2500	4.3200	4.0500	4.3000	-2.273%	167	7,016	+6.977%
2026-08-11	4.4500	4.5200	4.3500	4.4000	0.000%	99	6,989	+4.545%
2026-08-10	4.2500	4.4000	4.2500	4.4000	+2.804%	67	7,057	+4.545%
2026-08-07	4.0500	4.5000	4.0500	4.2800	+9.744%	116	7,051	+7.477%
2026-08-06	3.8500	4.1000	3.8500	3.9000	-4.412%	67	7,011	+17.949%
2026-08-05	3.9500	4.2300	3.9500	4.0800	-4.000%	87	6,961	+12.745%
2026-08-04	4.2000	4.3200	4.1000	4.2500	+2.163%	287	6,938	+8.235%
2026-08-03	3.7500	4.1600	3.7500	4.1600	+13.973%	150	7,034	+10.577%
2026-07-31	3.6000	3.6500	3.4500	3.6500	0.000%	70	6,977	+26.027%
2026-07-30	3.4500	3.6500	3.3300	3.6500	+12.308%	254	6,930	+26.027%
2026-07-29	3.6000	3.7500	3.2000	3.2500	-7.670%	2,007	6,825	+41.538%
2026-07-28	3.6000	3.7000	3.3700	3.5200	-3.562%	551	6,114	+30.682%
2026-07-27	3.7300	3.7300	3.5000	3.6500	-3.947%	994	5,718	+26.027%
2026-07-24	4.0000	4.3500	3.5000	3.8000	-8.654%	530	5,623	+21.053%
2026-07-23	5.0000	5.0000	3.9000	4.1600	-38.824%	400	5,436	+10.577%
2026-07-22	6.9500	7.1000	6.8000	6.8000	-4.628%	372	5,352	-32.353%
2026-07-21	7.1500	7.2500	7.1000	7.1300	+4.853%	58	5,215	-35.484%
2026-07-20	6.7500	7.0000	6.6100	6.8000	-8.108%	100	5,164	-32.353%
2026-07-17	7.1500	7.4000	7.1000	7.4000	-6.329%	8	5,140	-37.838%
2026-07-16	7.7300	7.9000	7.6500	7.9000	+0.637%	10	5,137	-41.772%
2026-07-15	7.8500	7.8500	7.8500	7.8500	-4.848%	1	5,133	-41.401%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-3.055%	1	5,132	-44.242%
2026-07-13	8.5100	8.5100	8.5100	8.5100	-1.047%	5	5,132	-45.946%
2026-07-09	8.0000	8.6000	8.0000	8.6000	+1.296%	17	5,127	-46.512%
2026-07-07	8.7500	8.7500	8.4600	8.4900	-9.101%	65	5,124	-45.819%
2026-07-06	8.8000	9.5000	8.8000	9.3400	+17.484%	17	5,118	-50.749%
2026-07-02	9.4000	9.4000	7.8800	7.9500	-20.974%	386	4,932	-42.138%
2026-07-01	10.0000	10.5200	9.0000	10.0600	+2.653%	435	4,932	-54.274%
2026-06-30	9.2500	10.0000	9.2500	9.8000	+5.376%	142	5,112	-53.061%
2026-06-29	7.7500	9.3000	7.6000	9.3000	+21.728%	237	5,165	-50.538%
2026-06-26	7.1000	8.2000	7.1000	7.6400	+5.817%	188	5,254	-39.791%
2026-06-25	9.3000	9.3000	7.1000	7.2200	-5.621%	252	5,241	-36.288%
2026-06-23	7.5000	8.0300	7.5000	7.6500	-16.393%	30	5,203	-39.869%
2026-06-22	9.2000	9.4000	9.1500	9.1500	+7.143%	324	5,186	-49.727%
2026-06-18	8.2500	8.5500	8.0500	8.5400	-2.955%	154	5,023	-46.136%
2026-06-17	8.2500	9.0000	8.2500	8.8000	-4.139%	153	5,023	-47.727%
2026-06-16	9.5000	9.5000	8.7500	9.1800	-2.340%	113	5,023	-49.891%
2026-06-15	9.4500	9.4500	9.4000	9.4000	+5.856%	51	4,875	-51.064%
2026-06-12	8.9000	9.7500	8.2000	8.8800	-0.225%	172	4,875	-48.198%
2026-06-11	8.0000	8.9000	7.7500	8.9000	+8.537%	281	4,875	-48.315%
2026-06-10	8.5000	8.5000	7.6800	8.2000	-0.606%	454	4,771	-43.902%
2026-06-09	8.5000	8.5000	8.2500	8.2500	-17.500%	12	4,579	-44.242%
2026-06-08	8.5500	10.0000	8.5500	10.0000	+17.647%	65	4,575	-54.000%
2026-06-05	10.0500	10.0500	8.2500	8.5000	-17.315%	408	4,603	-45.882%
2026-06-04	10.3500	10.3500	9.9500	10.2800	-3.019%	138	4,554	-55.253%
2026-06-03	10.9500	11.2000	10.2500	10.6000	0.000%	6	4,545	-56.604%
2026-06-02	10.7000	10.7000	10.6000	10.6000	+3.922%	2	4,543	-56.604%
2026-06-01	11.0000	11.0000	10.2000	10.2000	-10.526%	311	4,542	-54.902%
2026-05-29	11.7500	11.7500	10.8500	11.4000	-5.000%	65	4,502	-59.649%
2026-05-28	11.7600	12.2900	11.7500	12.0000	+2.302%	131	4,478	-61.667%
2026-05-27	11.8900	11.9500	11.5500	11.7300	+4.732%	66	4,450	-60.784%
2026-05-26	10.9500	11.3500	10.5000	11.2000	+1.818%	179	4,432	-58.929%
2026-05-22	10.8000	11.0500	10.7000	11.0000	+5.263%	194	4,532	-58.182%
2026-05-21	10.4400	10.6200	9.9700	10.4500	+3.465%	150	4,493	-55.981%
2026-05-20	9.6600	10.1500	9.6000	10.1000	+7.561%	77	4,493	-54.455%
2026-05-19	9.3000	9.5000	8.9000	9.3900	-3.692%	60	4,454	-51.012%
2026-05-18	10.4500	10.4500	9.5000	9.7500	-8.879%	108	4,454	-52.821%
2026-05-15	11.4000	11.5500	10.7000	10.7000	-12.079%	182	4,454	-57.009%
2026-05-14	12.0500	12.7700	12.0100	12.1700	-0.246%	363	4,360	-62.202%
2026-05-13	11.7500	12.7500	11.3100	12.2000	+5.354%	147	4,253	-62.295%
2026-05-12	11.7000	11.8000	10.9500	11.5800	-5.004%	272	4,253	-60.276%
2026-05-11	10.6500	12.6500	10.3500	12.1900	+10.818%	548	4,253	-62.264%
2026-05-08	10.7500	11.2000	10.7500	11.0000	+10.775%	104	4,063	-58.182%
2026-05-07	9.9400	10.2000	8.9500	9.9300	+8.288%	632	4,054	-53.676%
2026-05-06	8.5000	9.3500	8.5000	9.1700	+4.920%	915	4,086	-49.836%
2026-05-05	9.3500	9.3500	8.6000	8.7400	-1.019%	217	3,990	-47.368%
2026-05-04	8.7000	8.9500	8.6400	8.8300	+1.494%	212	4,010	-47.905%
2026-05-01	8.4000	9.1400	8.2000	8.7000	+5.839%	235	3,977	-47.126%
2026-04-30	7.5500	8.3500	7.4900	8.2200	+8.158%	439	3,977	-44.039%
2026-04-29	7.8500	7.8500	7.5500	7.6000	-4.403%	157	3,842	-39.474%
2026-04-28	8.1000	8.1500	7.7000	7.9500	-1.852%	277	3,800	-42.138%
2026-04-27	7.5000	8.1500	7.1300	8.1000	+1.887%	711	3,766	-43.210%
2026-04-24	8.2500	8.3800	7.6400	7.9500	-0.625%	745	3,642	-42.138%
2026-04-23	8.0000	8.4000	7.5000	8.0000	-8.152%	492	3,468	-42.500%
2026-04-22	8.9500	8.9500	8.6000	8.7100	+0.115%	287	3,419	-47.187%
2026-04-21	9.5000	9.5000	8.6500	8.7000	-2.793%	29	3,336	-47.126%
2026-04-20	9.2500	9.2500	8.9500	8.9500	-8.205%	22	3,336	-48.603%
2026-04-17	9.0000	10.0000	9.0000	9.7500	+11.429%	35	3,326	-52.821%
2026-04-16	8.7000	8.8200	8.5000	8.7500	-2.453%	101	3,350	-47.429%
2026-04-15	7.5000	9.2000	7.5000	8.9700	+21.053%	88	3,432	-48.718%
2026-04-14	7.1900	7.7000	7.1900	7.4100	+10.928%	41	3,410	-37.922%
2026-04-13	6.4900	6.8500	6.4900	6.6800	+4.375%	35	3,359	-31.138%
2026-04-10	6.5200	6.5200	6.4000	6.4000	0.000%	9	3,359	-28.125%
2026-04-09	6.2700	6.5600	6.1400	6.4000	+3.226%	31	3,359	-28.125%
2026-04-08	6.7000	6.7500	6.1000	6.2000	-17.333%	17	3,335	-25.806%
2026-04-07	6.4100	7.5000	5.9900	7.5000	+13.636%	43	3,328	-38.667%
2026-04-06	7.5900	7.5900	6.4500	6.6000	-10.811%	78	3,305	-30.303%
2026-04-02	8.0500	8.0500	7.4000	7.4000	-11.905%	4	3,226	-37.838%
2026-04-01	8.1000	8.4000	8.0400	8.4000	+5.660%	16	3,226	-45.238%
2026-03-31	7.3900	8.1400	7.3900	7.9500	+14.388%	29	3,210	-42.138%
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	-36.986%
2026-03-26	8.5000	8.5000	8.1500	8.2700	-6.554%	47	3,171	-44.377%
2026-03-25	9.2500	9.3500	8.8500	8.8500	+1.143%	5	3,165	-48.023%
2026-03-24	8.7500	8.7500	8.7500	8.7500	+1.156%	10	3,165	-47.429%
2026-03-23	8.7100	8.9000	8.2500	8.6500	+0.581%	112	3,165	-46.821%
2026-03-20	8.1100	8.6000	7.8500	8.6000	-0.578%	30	3,080	-46.512%
2026-03-19	8.7500	8.8500	8.6500	8.6500	-13.065%	13	3,058	-46.821%
2026-03-18	9.8000	9.9500	9.7500	9.9500	+3.109%	63	3,050	-53.769%
2026-03-17	9.8000	9.8000	9.6500	9.6500	0.000%	4	3,076	-52.332%
2026-03-13	9.9000	9.9000	9.6500	9.6500	-2.525%	4	3,074	-52.332%
2026-03-12	10.0000	10.0000	9.7000	9.9000	-9.589%	12	3,071	-53.535%
2026-03-11	10.5000	10.9500	10.5000	10.9500	+9.500%	7	3,066	-57.991%
2026-03-09	9.1000	10.0000	9.0000	10.0000	0.000%	54	3,073	-54.000%
2026-03-06	9.9000	10.0000	9.6800	10.0000	-0.990%	4	3,040	-54.000%
2026-03-05	10.3000	10.3000	10.1000	10.1000	+2.020%	5	3,037	-54.455%
2026-03-03	9.3900	10.5500	9.3900	9.9000	-5.263%	163	3,038	-53.535%
2026-02-26	10.8000	10.8000	10.4500	10.4500	-6.696%	35	2,875	-55.981%
2026-02-25	11.4500	11.4500	11.1500	11.2000	+6.667%	53	2,793	-58.929%
2026-02-24	10.5000	10.5000	10.5000	10.5000	+8.247%	2	2,793	-56.190%
2026-02-23	10.5000	10.6700	9.7000	9.7000	-10.517%	117	2,795	-52.577%
2026-02-20	11.0000	11.0000	10.8400	10.8400	-1.544%	15	2,701	-57.565%
2026-02-19	11.1000	11.1000	11.0100	11.0100	+1.944%	2	2,686	-58.220%
2026-02-18	11.2900	11.2900	10.8000	10.8000	-1.818%	3	2,684	-57.407%
2026-02-17	11.0000	11.0000	10.5000	11.0000	-7.016%	12	2,683	-58.182%
2026-02-13	11.0000	11.8300	11.0000	11.8300	+0.254%	3	2,669	-61.116%
2026-02-12	12.5500	12.5500	11.5500	11.8000	-4.453%	14	2,669	-61.017%
2026-02-11	12.6500	12.6500	11.8500	12.3500	+2.490%	20	2,660	-62.753%
2026-02-10	12.0500	12.0500	12.0500	12.0500	+4.783%	1	2,656	-61.826%
2026-02-09	11.3000	11.6000	11.3000	11.5000	+1.770%	15	2,655	-60.000%
2026-02-06	13.0000	13.0000	11.0000	11.3000	+13.000%	10	2,649	-59.292%
2026-02-05	10.5000	10.5000	9.8000	10.0000	-8.676%	39	2,653	-54.000%
2026-02-04	12.0000	12.1000	10.4500	10.9500	-6.809%	53	2,643	-57.991%
2026-02-03	12.0000	12.2000	11.7500	11.7500	-5.242%	43	2,605	-60.851%
2026-02-02	12.6000	12.6000	11.8400	12.4000	-5.344%	7	2,568	-62.903%
2026-01-30	12.3000	13.1000	12.1400	13.1000	+12.446%	100	2,564	-64.885%
2026-01-29	12.9000	12.9000	11.5000	11.6500	-8.627%	121	2,521	-60.515%
2026-01-28	12.7500	12.7500	12.7500	12.7500	-0.391%	1	2,405	-63.922%
2026-01-27	13.0000	13.2000	12.8000	12.8000	-2.290%	30	2,404	-64.063%
2026-01-26	13.6500	13.6500	13.1000	13.1000	-9.028%	7	2,377	-64.885%
2026-01-23	14.3000	14.4000	14.3000	14.4000	+2.857%	3	2,371	-68.056%
2026-01-22	13.0500	14.1000	13.0100	14.0000	+8.611%	32	2,371	-67.143%
2026-01-21	12.2900	12.9000	12.1000	12.8900	+7.417%	48	2,352	-64.313%
2026-01-20	12.5000	12.5000	12.0000	12.0000	-12.536%	42	2,315	-61.667%
2026-01-16	13.7300	14.0400	13.7200	13.7200	-0.580%	71	2,219	-66.472%
2026-01-15	14.1000	14.1000	13.8000	13.8000	+1.099%	5	2,219	-66.667%
2026-01-14	13.6500	13.6500	13.6500	13.6500	-3.191%	20	2,215	-66.300%
2026-01-13	14.4500	14.6000	14.0500	14.1000	-2.759%	6	2,215	-67.376%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+2.764%	3	2,214	-68.276%
2026-01-09	13.7500	14.1100	13.7500	14.1100	+5.299%	39	2,211	-67.399%
2026-01-08	13.0000	13.5000	13.0000	13.4000	+1.132%	41	2,178	-65.672%
2026-01-07	13.2500	13.5000	13.2000	13.2500	-3.776%	40	2,142	-65.283%
2026-01-06	14.7500	14.7500	13.7400	13.7700	-8.200%	11	2,134	-66.594%
2026-01-05	14.8000	15.1000	14.5500	15.0000	+8.696%	1,301	1,336	-69.333%
2026-01-02	14.4000	14.5000	13.7800	13.8000	-7.383%	1,083	1,336	-66.667%
2025-12-31	15.0000	15.3100	14.8500	14.9000	-3.809%	87	1,339	-69.128%
2025-12-30	15.4900	15.4900	15.4900	15.4900	-2.271%	2	1,339	-70.303%
2025-12-29	17.0000	17.0000	15.7500	15.8500	-8.329%	19	1,337	-70.978%
2025-12-26	17.2900	17.2900	17.2900	17.2900	-1.481%	2	1,332	-73.395%
2025-12-24	17.5500	17.5500	17.5500	17.5500	-5.135%	1	1,334	-73.789%
2025-12-23	18.2000	18.7500	18.0600	18.5000	+3.237%	63	1,334	-75.135%
2025-12-22	18.8000	19.8700	17.9200	17.9200	-1.267%	44	1,317	-74.330%
2025-12-19	17.5000	18.7500	17.2500	18.1500	-6.684%	304	1,317	-74.656%
2025-12-18	17.3000	19.4500	17.3000	19.4500	+12.104%	72	1,069	-76.350%
2025-12-17	18.6000	18.7000	17.3500	17.3500	-5.191%	2,395	1,060	-73.487%
2025-12-16	16.9000	18.3000	16.9000	18.3000	+7.018%	15	86	-74.863%
2025-12-15	17.3000	17.3000	17.1000	17.1000	+12.500%	30	82	-73.099%
2025-12-12	15.6000	15.6900	15.2000	15.2000	+2.013%	6	56	-69.737%
2025-12-11	14.4000	15.1600	14.4000	14.9000	-3.560%	104	53	-69.128%
2025-12-09	14.7000	15.8000	14.6000	15.4500	+5.174%	3,547	5,165	-70.227%
2025-12-08	15.5500	15.5500	14.4500	14.6900	-8.758%	2,308	3,395	-68.686%
2025-12-05	16.2500	16.5500	16.1000	16.1000	+3.007%	37	2,755	-71.429%
2025-12-04	16.0600	16.0600	15.5000	15.6300	+3.510%	53	2,754	-70.569%
2025-12-03	14.6100	15.1000	14.6100	15.1000	+7.473%	11	2,758	-69.536%
2025-12-02	14.5800	14.5800	14.0500	14.0500	-3.103%	21	2,759	-67.260%
2025-12-01	14.2800	14.5000	14.2800	14.5000	+4.920%	2	2,739	-68.276%
2025-11-26	13.8200	13.8200	13.8200	13.8200	+4.697%	5	2,734	-66.715%
2025-11-25	12.7500	13.5400	12.7500	13.2000	-0.975%	64	2,734	-65.152%
2025-11-24	12.4500	13.5000	12.4500	13.3300	+12.111%	168	2,729	-65.491%
2025-11-21	12.4000	12.4000	11.2000	11.8900	+1.191%	293	2,730	-61.312%
2025-11-20	13.5300	14.1500	11.7500	11.7500	-6.000%	164	2,490	-60.851%
2025-11-19	12.6200	13.0000	12.2000	12.5000	+2.041%	133	2,457	-63.200%
2025-11-18	12.5300	13.0000	12.0000	12.2500	-5.769%	25	2,442	-62.449%
2025-11-17	12.2800	13.6000	12.2800	13.0000	+4.418%	27	2,419	-64.615%
2025-11-14	12.2000	13.0000	11.5700	12.4500	+1.220%	36	2,420	-63.052%
2025-11-13	13.5000	13.6000	12.0000	12.3000	-17.060%	225	2,400	-62.602%
2025-11-12	15.0000	15.0000	14.7500	14.8300	-3.388%	22	2,251	-68.982%
2025-11-11	15.3500	15.4500	15.0000	15.3500	-4.658%	81	2,236	-70.033%
2025-11-10	15.7000	16.2000	15.2500	16.1000	+4.886%	172	2,219	-71.429%
2025-11-07	15.4500	15.5000	14.2500	15.3500	-6.970%	191	2,372	-70.033%
2025-11-06	17.0000	17.0500	15.2500	16.5000	-5.983%	1,650	2,277	-72.121%
2025-11-05	16.1500	17.8000	16.1500	17.5500	+7.012%	225	2,782	-73.789%
2025-11-04	17.0000	17.4500	16.4000	16.4000	-11.111%	31	2,869	-71.951%
2025-11-03	17.1500	18.6500	17.1500	18.4500	+8.529%	3,224	4,124	-75.068%
2025-10-31	16.5000	17.1600	16.4500	17.0000	+6.583%	175	4,124	-72.941%
2025-10-30	16.6100	16.6100	15.8500	15.9500	-8.333%	28	4,298	-71.160%
2025-10-29	18.0000	18.0000	17.2000	17.4000	-0.229%	127	4,308	-73.563%
2025-10-28	17.2000	18.0500	17.2000	17.4400	+0.519%	41	4,209	-73.624%
2025-10-27	16.1000	17.4000	16.1000	17.3500	+11.576%	228	4,436	-73.487%
2025-10-24	16.0000	16.1000	15.1000	15.5500	-5.758%	79	4,436	-70.418%
2025-10-23	14.8500	16.5000	14.1200	16.5000	+3.448%	63	4,431	-72.121%
2025-10-22	15.5500	15.9500	15.2500	15.9500	-3.800%	9	4,384	-71.160%
2025-10-21	16.4000	16.6000	16.4000	16.5800	+0.485%	8	4,380	-72.256%
2025-10-20	16.7000	16.8000	16.1000	16.5000	+4.101%	49	4,374	-72.121%
2025-10-17	15.6500	16.3000	15.5000	15.8500	+11.228%	16	4,417	-70.978%
2025-10-16	15.8500	15.8500	14.2500	14.2500	-3.390%	54	4,429	-67.719%
2025-10-15	14.7500	14.7500	14.7500	14.7500	-1.667%	1	4,379	-68.814%
2025-10-14	15.0500	15.5000	14.5000	15.0000	-4.153%	110	4,379	-69.333%
2025-10-13	14.9600	15.6500	14.5000	15.6500	+11.786%	353	4,382	-70.607%
2025-10-10	14.6000	15.6000	13.9000	14.0000	-8.497%	20	4,466	-67.143%
2025-10-09	16.0500	16.0500	15.3000	15.3000	-5.263%	34	4,453	-69.935%
2025-10-08	15.8000	16.3500	15.7000	16.1500	+1.572%	120	4,420	-71.517%
2025-10-07	16.9000	16.9000	15.9000	15.9000	-8.516%	9	4,301	-71.069%
2025-10-06	16.9000	17.5500	16.3500	17.3800	+12.129%	166	4,299	-73.533%
2025-10-03	16.8500	16.8500	14.5000	15.5000	-7.074%	165	4,243	-70.323%
2025-10-02	18.3000	18.6000	16.4200	16.6800	-7.023%	6,008	4,093	-72.422%
2025-10-01	17.5000	18.8400	17.5000	17.9400	+5.035%	167	981	-74.359%
2025-09-30	17.5000	17.6000	16.3500	17.0800	-0.408%	223	937	-73.068%
2025-09-29	17.0500	17.5000	16.9400	17.1500	+2.083%	453	721	-73.178%
2025-09-26	16.0300	16.8000	16.0300	16.8000	+7.692%	5	268	-72.619%
2025-09-25	17.0000	17.0000	15.0000	15.6000	-8.289%	29	263	-70.513%
2025-09-24	16.3000	17.0100	16.3000	17.0100	+8.690%	197	239	-72.957%
2025-09-23	16.9500	16.9500	15.6500	15.6500	-10.571%	177	312	-70.607%
2025-09-22	17.5000	17.5000	17.5000	17.5000	+12.179%	2	137	-73.714%
2025-09-19	15.9000	16.4000	15.5500	15.6000	-0.763%	27	135	-70.513%
2025-09-18	16.1000	16.1100	15.5000	15.7200	+0.447%	24	108	-70.738%
2025-09-17	14.9500	16.6500	14.9500	15.6500	+3.369%	84	87	-70.607%
2025-09-16	15.1400	15.1400	15.1400	15.1400	+5.139%	1	5	-69.617%
2025-09-15	15.0000	15.1900	14.4000	14.4000	0.000%	5	4	-68.056%

.dark-mode .jBFtgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBFtgS{ 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