Dark

TSLL20280121C6
TSLL Jan 21 2028 6.00 Call (TSLL280121C00006000)
option OPRA

EOD

Sep 29, 2026

4.30-4.444%(-0.20)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4000	4.4000	4.2000	4.3000	-4.444%	212	7,473	0.000%
2026-09-28	4.8000	4.8000	4.4500	4.5000	-10.891%	51	7,310	-4.444%
2026-09-25	5.5000	5.5000	5.0000	5.0500	-5.607%	28	7,262	-14.851%
2026-09-24	5.5000	5.6000	5.3500	5.3500	-2.727%	281	7,236	-19.626%
2026-09-23	5.5000	5.5000	5.5000	5.5000	0.000%	20	7,234	-21.818%
2026-09-22	5.1500	5.5000	5.1500	5.5000	+4.762%	6	7,214	-21.818%
2026-09-21	5.3500	5.5000	5.2500	5.2500	+9.375%	74	7,208	-18.095%
2026-09-18	4.8500	4.8500	4.8000	4.8000	-4.000%	11	7,158	-10.417%
2026-09-17	5.0000	5.2000	4.9000	5.0000	+11.111%	35	7,147	-14.000%
2026-09-16	4.5500	4.9000	4.5000	4.5000	+1.124%	229	7,166	-4.444%
2026-09-15	4.6000	4.7000	4.4500	4.4500	-4.915%	20	7,283	-3.371%
2026-09-14	4.7500	4.9500	4.5100	4.6800	-5.455%	26	7,267	-8.120%
2026-09-11	4.8000	4.9500	4.8000	4.9500	-2.174%	8	7,277	-13.131%
2026-09-10	4.8000	5.0600	4.8000	5.0600	-2.128%	256	7,273	-15.020%
2026-09-09	5.2500	5.3000	5.1700	5.1700	-0.577%	327	7,020	-16.828%
2026-09-08	5.0500	5.2000	5.0500	5.2000	+15.299%	2	6,767	-17.308%
2026-09-04	4.9900	4.9900	4.3500	4.5100	-20.035%	325	6,482	-4.656%
2026-09-03	5.4500	5.9800	5.4500	5.6400	+22.876%	5,771	6,482	-23.759%
2026-09-02	4.6000	4.6000	4.5900	4.5900	-3.368%	4	1,817	-6.318%
2026-09-01	4.7500	4.7500	4.7500	4.7500	-6.863%	3	1,819	-9.474%
2026-08-31	4.9400	5.2000	4.9400	5.1000	+17.512%	19	1,820	-15.686%
2026-08-28	4.5000	4.6000	4.3400	4.3400	-7.660%	10	1,822	-0.922%
2026-08-27	4.5700	4.7000	4.5500	4.7000	-2.083%	10	1,817	-8.511%
2026-08-25	4.8000	4.8000	4.8000	4.8000	+5.495%	9	1,811	-10.417%
2026-08-24	4.7500	4.8500	4.5000	4.5500	-13.333%	39	1,802	-5.495%
2026-08-21	4.7500	5.2500	4.6500	5.2500	+20.690%	43	1,797	-18.095%
2026-08-20	4.4500	4.4500	4.3500	4.3500	-2.247%	5	1,808	-1.149%
2026-08-19	4.2000	4.5500	4.1000	4.4500	+8.537%	14	1,808	-3.371%
2026-08-18	4.2000	4.2000	4.1000	4.1000	-2.844%	22	1,803	+4.878%
2026-08-17	4.2200	4.2200	4.2200	4.2200	-1.860%	5	1,822	+1.896%
2026-08-14	4.6000	4.6000	4.1000	4.3000	+4.878%	18	1,822	0.000%
2026-08-13	3.8500	4.3000	3.7500	4.1000	+9.043%	127	1,812	+4.878%
2026-08-12	3.9000	3.9200	3.7200	3.7600	-7.160%	29	1,885	+14.362%
2026-08-11	4.0500	4.1500	4.0000	4.0500	+3.846%	18	1,870	+6.173%
2026-08-10	3.9000	3.9800	3.9000	3.9000	+11.429%	13	1,861	+10.256%
2026-08-07	3.7000	4.1000	3.5000	3.5000	-1.408%	32	1,854	+22.857%
2026-08-06	3.6000	3.6000	3.5500	3.5500	-4.054%	3	1,828	+21.127%
2026-08-05	3.8000	3.8100	3.7000	3.7000	-6.329%	5	1,826	+16.216%
2026-08-04	3.7500	3.9700	3.6500	3.9500	+6.757%	246	1,821	+8.861%
2026-08-03	3.5500	3.8000	3.5000	3.7000	+12.121%	50	1,630	+16.216%
2026-07-31	3.0500	3.3000	3.0500	3.3000	+1.538%	8	1,604	+30.303%
2026-07-30	3.0900	3.3800	2.3000	3.2500	+4.839%	59	1,600	+32.308%
2026-07-29	3.2500	3.2500	2.8900	3.1000	-1.899%	379	1,555	+38.710%
2026-07-28	3.2000	3.3000	3.1000	3.1600	-5.105%	229	1,178	+36.076%
2026-07-27	3.5500	3.5500	3.2000	3.3300	-12.368%	888	984	+29.129%
2026-07-24	3.6500	3.8000	3.2500	3.8000	+2.151%	931	1,192	+13.158%
2026-07-23	4.6600	4.6600	3.6000	3.7200	-40.575%	178	872	+15.591%
2026-07-22	6.2600	6.3000	6.2300	6.2600	-7.396%	8	787	-31.310%
2026-07-17	6.5000	7.9000	6.5000	6.7600	-17.258%	7	783	-36.391%
2026-07-09	7.4500	8.1700	7.4500	8.1700	+9.517%	6	778	-47.368%
2026-07-08	7.5000	7.5000	7.4600	7.4600	-16.180%	2	772	-42.359%
2026-07-06	8.9000	8.9000	8.9000	8.9000	+76.238%	10	771	-51.685%
2026-07-02	7.4500	7.4500	5.0500	5.0500	-43.889%	10	780	-14.851%
2026-07-01	9.0000	9.0000	9.0000	9.0000	0.000%	1	780	-52.222%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+3.448%	1	780	-52.222%
2026-06-29	8.1000	8.7000	8.1000	8.7000	+19.670%	5	781	-50.575%
2026-06-26	6.9000	7.2700	6.9000	7.2700	+11.846%	2	782	-40.853%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-12.752%	2	781	-33.846%
2026-06-23	7.4000	7.4500	7.4000	7.4500	-8.589%	2	781	-42.282%
2026-06-18	8.0400	8.1500	7.9600	8.1500	-3.321%	22	746	-47.239%
2026-06-17	8.3500	8.5500	8.0600	8.4300	-6.333%	91	746	-48.992%
2026-06-15	9.0900	9.0900	9.0000	9.0000	+13.924%	3	746	-52.222%
2026-06-09	8.8000	8.8000	7.6500	7.9000	-16.842%	100	746	-45.570%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-3.061%	72	739	-54.737%
2026-06-02	9.7500	9.8000	9.6500	9.8000	+2.083%	14	739	-56.122%
2026-06-01	10.0000	10.0100	9.6000	9.6000	-9.859%	14	739	-55.208%
2026-05-29	11.0500	11.0500	10.4900	10.6500	-5.752%	10	734	-59.624%
2026-05-28	11.1200	11.3000	10.9000	11.3000	+2.355%	294	733	-61.947%
2026-05-27	11.1300	11.3000	10.8000	11.0400	+4.151%	240	659	-61.051%
2026-05-26	10.6000	10.6200	10.5500	10.6000	+9.845%	46	625	-59.434%
2026-05-21	9.6000	9.6500	9.5000	9.6500	+9.659%	46	611	-55.440%
2026-05-19	8.3500	8.8100	8.3500	8.8000	-2.004%	28	611	-51.136%
2026-05-18	10.0000	10.0000	8.8500	8.9800	-11.961%	28	599	-52.116%
2026-05-15	10.4100	10.5000	10.1500	10.2000	-12.069%	131	599	-57.843%
2026-05-14	11.5200	12.0400	11.5100	11.6000	+8.411%	146	580	-62.931%
2026-05-12	10.9400	10.9400	10.3600	10.7000	-8.547%	149	555	-59.813%
2026-05-11	11.7500	11.7500	11.7000	11.7000	+14.706%	16	555	-63.248%
2026-05-08	10.4400	10.5500	10.2000	10.2000	+9.677%	29	525	-57.843%
2026-05-07	9.3000	9.3000	9.3000	9.3000	+8.140%	1	519	-53.763%
2026-05-06	8.4500	8.7300	8.4000	8.6000	+2.994%	45	520	-50.000%
2026-05-05	8.2500	8.3500	8.2500	8.3500	-1.765%	10	518	-48.503%
2026-05-01	7.9500	8.5000	7.9500	8.5000	+19.048%	27	516	-49.412%
2026-04-29	7.1500	7.2000	7.0500	7.1400	-3.383%	11	516	-39.776%
2026-04-28	7.3000	7.4200	7.2500	7.3900	-2.507%	26	516	-41.813%
2026-04-27	6.8500	7.6500	6.7400	7.5800	+2.571%	281	513	-43.272%
2026-04-24	7.3500	7.4700	7.0000	7.3900	+2.925%	154	353	-41.813%
2026-04-23	7.2000	7.5100	6.9100	7.1800	-11.902%	30	314	-40.111%
2026-04-22	8.3900	8.4000	8.1500	8.1500	-2.395%	151	313	-47.239%
2026-04-21	8.5000	8.5000	8.3500	8.3500	-1.183%	133	137	-48.503%
2026-04-15	7.5300	8.4500	7.5300	8.4500	+24.265%	8	137	-49.112%
2026-04-14	6.9900	6.9900	6.8000	6.8000	+9.677%	3	131	-36.765%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+6.164%	10	115	-30.645%
2026-04-10	5.8400	5.8400	5.8400	5.8400	-4.262%	1	115	-26.370%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+5.172%	100	115	-29.508%
2026-04-07	5.9000	5.9000	5.6000	5.8000	-17.143%	5	15	-25.862%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-10.828%	1	9	-38.571%
2026-04-01	7.8500	7.8500	7.8500	7.8500	-4.268%	1	9	-45.223%
2026-03-24	8.2500	8.2500	8.2000	8.2000	+2.500%	4	8	-47.561%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+5.960%	1	8	-46.250%
2026-03-20	7.5000	7.6000	7.5000	7.5500	-14.689%	4	9	-43.046%
2026-03-18	9.1000	9.1000	8.8500	8.8500	-8.290%	2	6	-51.412%
2026-03-13	9.6500	9.6500	9.6500	9.6500	+11.047%	2	6	-55.440%
2026-03-09	8.9500	8.9500	8.5000	8.6900	-42.450%	4	4	-50.518%
2025-12-09	14.2500	15.1500	14.1500	15.1000	+7.857%	9	3,153	-71.523%
2025-12-08	14.8400	14.8400	13.9500	14.0000	-10.256%	1,975	3,152	-69.286%
2025-12-05	15.6500	15.7000	15.5000	15.6000	+1.961%	8	3,121	-72.436%
2025-12-04	15.2600	15.3000	15.2500	15.3000	+4.437%	9	3,122	-71.895%
2025-12-03	14.4000	14.6500	14.4000	14.6500	+6.545%	30	3,122	-70.648%
2025-12-02	14.0300	14.0300	13.7500	13.7500	-0.218%	6	3,132	-68.727%
2025-11-28	13.7800	13.7800	13.7800	13.7800	+2.836%	2	3,132	-68.795%
2025-11-26	13.3000	13.4000	13.3000	13.4000	+1.515%	2	3,129	-67.910%
2025-11-24	12.8500	13.2000	12.4500	13.2000	+11.392%	31	3,129	-67.424%
2025-11-21	11.8500	11.8500	11.5000	11.8500	-10.227%	71	3,121	-63.713%
2025-11-20	13.2000	13.2000	13.2000	13.2000	+11.392%	10	3,120	-67.424%
2025-11-19	11.8000	11.8500	11.8000	11.8500	-2.066%	3	3,120	-63.713%
2025-11-18	12.1000	12.1000	12.1000	12.1000	-6.564%	1	3,118	-64.463%
2025-11-17	12.9500	12.9500	12.9500	12.9500	+3.187%	1	3,117	-66.795%
2025-11-14	11.2000	12.6000	11.2000	12.5500	+2.869%	13	3,117	-65.737%
2025-11-13	12.9500	12.9500	11.6000	12.2000	-13.475%	20	3,111	-64.754%
2025-11-12	14.2000	14.2000	14.1000	14.1000	-4.407%	2	3,107	-69.504%
2025-11-11	14.9000	14.9000	14.5500	14.7500	-3.909%	16	3,106	-70.847%
2025-11-10	15.0000	15.7500	15.0000	15.3500	+5.862%	34	3,104	-71.987%
2025-11-07	14.7000	14.9000	13.8000	14.5000	-9.938%	28	3,123	-70.345%
2025-11-06	17.1000	17.4000	15.1000	16.1000	-5.848%	933	3,116	-73.292%
2025-11-05	16.2000	17.2500	16.1500	17.1000	+7.886%	291	2,857	-74.854%
2025-11-04	16.5000	16.5000	15.6500	15.8500	-12.672%	37	2,876	-72.871%
2025-11-03	17.9000	18.1500	17.7000	18.1500	+16.346%	15	2,886	-76.309%
2025-10-30	16.8700	16.8700	15.6000	15.6000	-9.302%	7	2,886	-72.436%
2025-10-29	17.2000	17.2000	17.2000	17.2000	+2.077%	1	2,886	-75.000%
2025-10-28	16.6500	16.8500	16.6500	16.8500	+4.658%	2	2,886	-74.481%
2025-10-27	16.7500	16.7500	16.0000	16.1000	+9.524%	3	2,888	-73.292%
2025-10-24	14.6500	14.7500	14.6500	14.7000	-8.978%	16	2,888	-70.748%
2025-10-23	13.6000	16.1500	13.6000	16.1500	+1.254%	7	2,889	-73.375%
2025-10-22	15.9000	15.9500	14.8500	15.9500	+1.270%	7	2,888	-73.041%
2025-10-21	15.9000	16.0000	15.7500	15.7500	+0.318%	3	2,889	-72.698%
2025-10-20	16.5000	16.5000	15.6000	15.7000	+5.369%	3	2,890	-72.611%
2025-10-17	14.9000	14.9000	14.9000	14.9000	+2.759%	1	2,891	-71.141%
2025-10-16	14.3000	14.5000	14.2000	14.5000	-3.974%	5	2,892	-70.345%
2025-10-15	14.9000	15.3000	14.5000	15.1000	+3.780%	33	2,894	-71.523%
2025-10-14	14.6000	14.6500	14.5500	14.5500	+8.582%	3	2,916	-70.447%
2025-10-10	13.8000	13.8000	13.4000	13.4000	-10.667%	2	2,917	-67.910%
2025-10-09	15.0000	15.0000	15.0000	15.0000	-3.226%	2	2,915	-71.333%
2025-10-07	16.3000	16.3000	15.5000	15.5000	-8.284%	7	2,913	-72.258%
2025-10-06	16.0000	16.9000	15.9000	16.9000	+10.675%	11	2,906	-74.556%
2025-10-03	16.4000	16.4000	15.2000	15.2700	-6.319%	4	2,900	-71.840%
2025-10-02	17.8500	17.8500	16.3000	16.3000	+0.617%	5,793	2,900	-73.620%
2025-09-30	16.2000	16.2000	16.2000	16.2000	-0.917%	1	35	-73.457%
2025-09-29	16.3500	16.3500	16.3500	16.3500	+6.863%	1	34	-73.700%
2025-09-26	15.0000	15.3000	14.8000	15.3000	+2.341%	5	34	-71.895%
2025-09-25	15.6000	15.6000	14.7000	14.9500	-6.563%	9	35	-71.237%
2025-09-24	16.0000	16.4000	16.0000	16.0000	+4.235%	3	26	-73.125%
2025-09-23	15.3500	15.3500	15.3500	15.3500	-5.247%	1	23	-71.987%
2025-09-22	16.8000	16.8000	15.7000	16.2000	+8.000%	8	22	-73.457%
2025-09-19	15.2000	15.3500	15.0000	15.0000	+1.351%	5	18	-71.333%
2025-09-18	15.6000	15.7000	14.8000	14.8000	+2.069%	7	13	-70.946%
2025-09-17	14.5000	14.5000	14.5000	14.5000	-2.093%	1	8	-70.345%
2025-09-16	14.3000	14.8100	14.3000	14.8100	+2.847%	2	7	-70.966%
2025-09-15	14.8000	15.1500	14.4000	14.4000	0.000%	5	5	-70.139%

.dark-mode .TJ5L6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJ5L6t{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20280121C6TSLL Jan 21 2028 6.00 Call (TSLL280121C00006000)option OPRA

TSLL20280121C6
TSLL Jan 21 2028 6.00 Call (TSLL280121C00006000)
option OPRA