Dark

TSM20280121C200
TSM Jan 21 2028 200.00 Call (TSM280121C00200000)
option OPRA

EOD

Jul 29, 2026

199.55-6.424%(-13.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	199.1200	199.5500	199.1200	199.5500	-6.424%	2	1,100	0.000%
2026-07-28	206.0000	213.2500	205.0000	213.2500	+0.094%	3	1,100	-6.424%
2026-07-27	216.8000	216.8000	213.0500	213.0500	-6.352%	3	1,097	-6.337%
2026-07-24	228.2400	228.2400	227.5000	227.5000	-6.089%	2	1,099	-12.286%
2026-07-22	242.2500	242.2500	242.2500	242.2500	+4.870%	14	1,097	-17.626%
2026-07-20	231.0000	231.0000	231.0000	231.0000	-6.478%	14	1,097	-13.615%
2026-07-14	247.0000	247.0000	247.0000	247.0000	-9.666%	1	1,083	-19.211%
2026-07-02	273.4300	273.4300	273.4300	273.4300	-5.756%	1	1,081	-27.020%
2026-06-30	290.1300	290.1300	290.1300	290.1300	+9.051%	1	1,081	-31.220%
2026-06-25	266.0500	266.0500	266.0500	266.0500	-8.338%	2	1,081	-24.995%
2026-06-22	290.2500	290.2500	290.2500	290.2500	+11.635%	5	1,079	-31.249%
2026-06-17	261.9000	261.9000	258.2500	260.0000	+7.256%	18	1,078	-23.250%
2026-06-11	242.4100	242.4100	242.4100	242.4100	+0.373%	2	1,078	-17.681%
2026-06-05	241.5100	241.5100	241.5100	241.5100	-8.550%	1	1,076	-17.374%
2026-06-04	264.0900	264.0900	264.0900	264.0900	+1.378%	1	1,077	-24.439%
2026-06-03	260.5000	260.5000	260.5000	260.5000	-1.045%	1	1,078	-23.397%
2026-06-02	263.2500	263.2500	263.2500	263.2500	+5.940%	1	1,079	-24.198%
2026-05-29	248.4900	248.4900	248.4900	248.4900	+6.192%	1	1,079	-19.695%
2026-05-26	232.4300	235.3800	232.4000	234.0000	+4.604%	21	1,080	-14.722%
2026-05-20	220.5000	223.7000	220.5000	223.7000	+3.565%	6	1,099	-10.796%
2026-05-19	211.0000	216.0000	211.0000	216.0000	-1.863%	6	1,098	-7.616%
2026-05-18	220.6900	220.6900	220.0200	220.1000	-8.425%	7	1,098	-9.337%
2026-05-14	238.4000	240.3500	238.4000	240.3500	+9.499%	9	1,098	-16.975%
2026-05-12	209.9100	219.5000	209.9100	219.5000	-3.304%	19	1,106	-9.089%
2026-05-11	224.6800	227.0000	224.6800	227.0000	-3.997%	2	1,106	-12.093%
2026-05-08	235.9100	236.4500	235.9100	236.4500	+0.617%	2	1,109	-15.606%
2026-05-07	235.0000	235.0000	235.0000	235.0000	-1.281%	3	1,111	-15.085%
2026-05-06	236.5000	238.5600	230.3500	238.0500	+9.303%	18	1,114	-16.173%
2026-05-05	217.7900	217.7900	217.7900	217.7900	-1.564%	1	1,117	-8.375%
2026-05-04	223.5000	223.5000	221.2500	221.2500	-1.228%	7	1,116	-9.808%
2026-05-01	224.9000	224.9000	224.0000	224.0000	+5.790%	6	1,129	-10.915%
2026-04-28	214.0000	214.0000	210.8100	211.7400	-6.310%	7	1,129	-5.757%
2026-04-27	226.0000	226.0000	226.0000	226.0000	-1.137%	1	1,124	-11.704%
2026-04-24	225.7400	229.5000	225.0400	228.6000	+9.535%	20	1,125	-12.708%
2026-04-23	207.9300	210.5400	206.0000	208.7000	+6.752%	4	1,120	-4.384%
2026-04-22	195.5000	195.5000	195.5000	195.5000	+1.601%	1	1,121	+2.072%
2026-04-21	192.4200	192.4200	192.4200	192.4200	+0.780%	1	1,123	+3.705%
2026-04-20	190.9300	190.9300	190.9300	190.9300	-2.835%	1	1,123	+4.515%
2026-04-17	196.5000	196.5000	196.5000	196.5000	+5.362%	1	1,124	+1.552%
2026-04-16	191.3000	191.3000	186.5000	186.5000	-7.214%	2	1,123	+6.997%
2026-04-15	201.0000	201.0000	201.0000	201.0000	+0.100%	2	1,123	-0.721%
2026-04-14	200.8000	200.8000	200.8000	200.8000	+4.829%	1	1,121	-0.623%
2026-04-09	191.5500	191.5500	191.5500	191.5500	+0.710%	1	1,122	+4.176%
2026-04-08	195.6500	195.6500	190.2000	190.2000	+9.942%	6	1,123	+4.916%
2026-04-07	173.0000	173.0000	173.0000	173.0000	+0.290%	1	1,126	+15.347%
2026-04-06	172.5000	172.5000	172.5000	172.5000	-0.862%	1	1,125	+15.681%
2026-04-01	174.0000	174.0000	174.0000	174.0000	+16.779%	1	1,126	+14.684%
2026-03-30	151.0000	151.1500	149.0000	149.0000	-6.289%	18	1,127	+33.926%
2026-03-27	155.9500	159.0000	155.9500	159.0000	+0.908%	9	1,129	+25.503%
2026-03-26	157.5700	157.5700	157.5700	157.5700	-6.403%	8	1,128	+26.642%
2026-03-24	168.3500	168.3500	168.3500	168.3500	-0.485%	3	1,128	+18.533%
2026-03-23	169.1700	169.1700	169.1700	169.1700	+6.396%	3	1,131	+17.958%
2026-03-20	160.0000	160.0000	157.8000	159.0000	-2.454%	10	1,134	+25.503%
2026-03-19	162.1800	163.0000	162.1800	163.0000	-5.133%	4	1,132	+22.423%
2026-03-17	171.8200	171.8200	171.8200	171.8200	+1.309%	1	1,131	+16.139%
2026-03-12	177.5500	177.5500	169.6000	169.6000	-6.298%	6	1,130	+17.659%
2026-03-11	184.0000	184.0000	181.0000	181.0000	+4.173%	4	1,126	+10.249%
2026-03-10	173.7500	173.7500	173.7500	173.7500	+2.811%	1	1,122	+14.849%
2026-03-06	172.3500	176.7000	169.0000	169.0000	-6.630%	5	1,122	+18.077%
2026-03-05	181.0000	181.0000	181.0000	181.0000	-0.985%	1	1,125	+10.249%
2026-03-03	175.0000	182.8000	175.0000	182.8000	-7.583%	4	1,124	+9.163%
2026-03-02	197.8000	197.8000	197.8000	197.8000	+0.662%	1	1,126	+0.885%
2026-02-27	196.5000	196.5000	196.5000	196.5000	-3.383%	1	1,127	+1.552%
2026-02-26	199.4000	203.3800	199.4000	203.3800	-5.140%	13	1,128	-1.883%
2026-02-25	214.4000	214.4000	214.4000	214.4000	0.000%	1	1,114	-6.926%
2026-02-24	214.4000	214.4000	214.4000	214.4000	+10.005%	1	1,114	-6.926%
2026-02-23	194.9000	194.9000	194.9000	194.9000	-1.316%	2	1,115	+2.386%
2026-02-20	196.7500	197.5000	196.7500	197.5000	+5.333%	3	1,113	+1.038%
2026-02-19	187.5000	187.5000	187.5000	187.5000	-3.201%	1	1,116	+6.427%
2026-02-18	193.7000	193.7000	193.7000	193.7000	+3.411%	1	1,115	+3.020%
2026-02-17	187.3100	187.3100	187.3100	187.3100	-1.917%	1	1,114	+6.535%
2026-02-13	194.0000	194.0000	190.9700	190.9700	-1.790%	2	1,115	+4.493%
2026-02-12	194.8500	194.8500	194.4500	194.4500	-3.259%	2	1,115	+2.623%
2026-02-11	200.0000	201.5000	200.0000	201.0000	+6.869%	7	1,115	-0.721%
2026-02-10	189.7500	189.7500	183.7500	188.0800	+6.561%	6	1,120	+6.098%
2026-02-06	175.5000	176.5000	175.5000	176.5000	+8.951%	4	1,123	+13.059%
2026-02-05	148.2500	162.0000	148.2500	162.0000	+1.868%	3	1,121	+23.179%
2026-01-30	165.0000	165.0000	159.0300	159.0300	-0.295%	5	1,123	+25.479%
2026-01-29	166.7500	166.7500	159.5000	159.5000	-4.907%	8	1,126	+25.110%
2026-01-28	168.1000	168.1000	164.4000	167.7300	+1.501%	4	1,124	+18.971%
2026-01-27	165.2500	165.2500	165.2500	165.2500	+1.880%	3	1,124	+20.756%
2026-01-23	161.2500	162.2000	161.2500	162.2000	+1.470%	7	1,127	+23.027%
2026-01-22	159.8500	159.8500	159.8500	159.8500	+1.043%	1	1,132	+24.836%
2026-01-21	159.3500	159.3500	158.2000	158.2000	+1.229%	3	1,132	+26.138%
2026-01-20	160.0000	160.0000	156.2800	156.2800	-9.140%	13	1,133	+27.687%
2026-01-15	167.4000	175.5300	167.4000	172.0000	+7.702%	16	1,128	+16.017%
2026-01-12	151.8500	159.7000	151.8500	159.7000	+4.379%	2	1,138	+24.953%
2026-01-09	151.2000	153.0000	151.2000	153.0000	+4.223%	4	1,139	+30.425%
2026-01-08	149.0700	149.0700	146.8000	146.8000	-1.377%	8	1,139	+35.933%
2026-01-07	151.0000	151.1500	148.6000	148.8500	-4.246%	21	1,140	+34.061%
2026-01-06	160.0000	160.0000	153.8000	155.4500	+2.709%	29	1,135	+28.369%
2026-01-05	154.9500	155.8500	150.8500	151.3500	+0.900%	68	1,134	+31.847%
2026-01-02	145.0000	150.1000	143.3500	150.0000	+11.524%	13	1,122	+33.033%
2025-12-31	134.5000	134.5000	134.5000	134.5000	+2.789%	1	1,132	+48.364%
2025-12-30	130.8500	130.8500	130.8500	130.8500	+1.238%	5	1,132	+52.503%
2025-12-29	131.0200	131.0200	129.2500	129.2500	-2.732%	4	1,127	+54.391%
2025-12-26	129.0000	132.8900	129.0000	132.8800	+4.073%	25	1,127	+50.173%
2025-12-24	127.6800	127.6800	127.6800	127.6800	-0.055%	1	1,115	+56.289%
2025-12-23	123.1000	127.7500	123.1000	127.7500	+3.643%	8	1,115	+56.204%
2025-12-22	123.3100	123.3100	123.2600	123.2600	+0.975%	10	1,119	+61.894%
2025-12-19	119.7000	122.0700	119.7000	122.0700	+3.511%	16	1,119	+63.472%
2025-12-18	116.5000	117.9300	116.0000	117.9300	+7.209%	17	1,113	+69.211%
2025-12-17	116.0000	116.0000	109.0000	110.0000	-6.606%	22	1,116	+81.409%
2025-12-16	120.0000	120.2500	117.7800	117.7800	-3.094%	6	1,094	+69.426%
2025-12-15	124.5000	124.5000	121.5400	121.5400	-9.970%	2	1,090	+64.185%
2025-12-11	133.0000	135.0000	133.0000	135.0000	-5.594%	21	1,088	+47.815%
2025-12-10	136.2600	143.0000	136.2600	143.0000	+8.415%	7	1,069	+39.545%
2025-12-08	129.0000	131.9000	129.0000	131.9000	+7.236%	2	1,071	+51.289%
2025-12-04	122.5000	123.0000	122.5000	123.0000	-2.613%	2	1,073	+62.236%
2025-12-03	118.9500	126.5000	118.9500	126.3000	+1.446%	5	1,071	+57.997%
2025-12-02	125.0000	125.0000	124.5000	124.5000	+1.674%	3	1,067	+60.281%
2025-12-01	122.6000	122.6000	122.4500	122.4500	-1.528%	6	1,068	+62.964%
2025-11-28	124.3500	124.3500	124.3500	124.3500	+0.315%	1	1,068	+60.474%
2025-11-26	123.1100	123.9600	122.5000	123.9600	+5.104%	7	1,062	+60.979%
2025-11-25	109.0000	117.9400	109.0000	117.9400	+0.511%	21	1,062	+69.196%
2025-11-24	114.0000	117.3400	114.0000	117.3400	+11.519%	12	1,061	+70.061%
2025-11-21	105.2200	105.2200	105.2200	105.2200	-6.885%	2	1,069	+89.650%
2025-11-20	123.7900	123.7900	113.0000	113.0000	-1.224%	11	1,067	+76.593%
2025-11-19	112.0000	114.4000	112.0000	114.4000	+0.351%	3	1,056	+74.432%
2025-11-18	113.2500	114.0000	109.3000	114.0000	-0.999%	34	1,053	+75.044%
2025-11-17	115.7200	115.7200	115.0000	115.1500	-4.042%	14	1,059	+73.296%
2025-11-14	117.0100	120.0000	117.0100	120.0000	+3.404%	13	1,047	+66.292%
2025-11-13	122.0000	122.0000	116.0500	116.0500	-8.622%	13	1,056	+71.952%
2025-11-12	125.0000	127.0000	125.0000	127.0000	+2.090%	2	1,043	+57.126%
2025-11-11	125.3500	125.3500	122.6600	124.4000	-2.881%	47	1,041	+60.410%
2025-11-10	128.1000	128.9500	125.1000	128.0900	+7.639%	40	1,042	+55.789%
2025-11-07	119.7200	119.7200	114.3000	119.0000	-5.179%	25	1,044	+67.689%
2025-11-06	127.0000	127.0000	123.5000	125.5000	-4.831%	30	1,045	+59.004%
2025-11-05	131.8700	131.8700	131.8700	131.8700	-4.157%	1	1,035	+51.323%
2025-10-30	137.0000	140.0000	137.0000	137.5900	-1.581%	5	1,034	+45.032%
2025-10-29	140.0000	141.1000	137.5000	139.8000	+3.059%	259	1,033	+42.740%
2025-10-28	134.3500	135.6500	134.3500	135.6500	+3.550%	16	786	+47.107%
2025-10-27	131.0000	131.0000	131.0000	131.0000	+0.230%	1	800	+52.328%
2025-10-24	131.5000	131.5000	130.7000	130.7000	+2.590%	7	800	+52.678%
2025-10-23	127.4000	127.4000	127.4000	127.4000	-7.728%	10	795	+56.633%
2025-10-20	136.4100	138.0700	136.0100	138.0700	+3.076%	6	786	+44.528%
2025-10-17	133.9500	133.9500	133.9500	133.9500	-1.580%	1	792	+48.973%
2025-10-16	139.4500	139.4500	133.2000	136.1000	-3.097%	10	791	+46.620%
2025-10-15	140.4500	140.4500	140.4500	140.4500	+2.856%	1	791	+42.079%
2025-10-14	130.4000	136.7900	130.4000	136.5500	-2.115%	14	792	+46.137%
2025-10-13	130.9000	139.5000	130.9000	139.5000	+16.688%	4	782	+43.047%
2025-10-10	131.0000	131.0000	119.5500	119.5500	-11.412%	11	779	+66.918%
2025-10-09	135.4100	135.4100	133.5000	134.9500	-2.669%	33	768	+47.870%
2025-10-08	133.1300	138.6500	133.1300	138.6500	+8.405%	6	755	+43.924%
2025-10-07	134.0300	134.0300	127.9000	127.9000	-7.319%	6	758	+56.020%
2025-10-06	137.5700	138.5000	137.3000	138.0000	+10.400%	5	754	+44.601%
2025-10-03	125.0000	125.0000	125.0000	125.0000	+2.728%	2	750	+59.640%
2025-10-01	116.5000	121.6800	116.5000	121.6800	+11.736%	20	748	+63.996%
2025-09-29	111.7000	111.7000	108.9000	108.9000	+1.652%	9	746	+83.242%
2025-09-26	107.0000	108.1500	106.6500	107.1300	-3.729%	53	737	+86.269%
2025-09-25	111.2800	111.2800	111.2800	111.2800	-1.956%	2	734	+79.322%
2025-09-24	111.0000	113.6000	111.0000	113.5000	-1.986%	5	732	+75.815%
2025-09-23	113.2000	116.9500	112.9000	115.8000	+11.239%	709	729	+72.323%
2025-09-22	104.1000	104.1000	104.1000	104.1000	+5.258%	1	46	+91.691%
2025-09-19	99.2500	99.2500	98.9000	98.9000	-3.559%	15	46	+101.769%
2025-09-18	95.6000	102.5500	95.5900	102.5500	+6.712%	12	31	+94.588%
2025-09-17	95.8000	96.1000	95.4000	96.1000	-0.958%	32	24	+107.648%
2025-09-16	97.0300	97.0300	97.0300	97.0300	+3.443%	6	9	+105.658%
2025-09-15	94.9700	94.9700	93.8000	93.8000	0.000%	4	3	+112.740%