Dark

TSM20280121C210
TSM Jan 21 2028 210.00 Call (TSM280121C00210000)
option OPRA

EOD

Sep 14, 2026

227.83+3.630%(+7.98)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	225.0000	228.2500	225.0000	227.8300	+3.630%	13	106	0.000%
2026-09-02	220.5000	220.8000	219.8500	219.8500	-2.575%	3	99	+3.630%
2026-08-21	225.6600	225.6600	225.6600	225.6600	-4.684%	1	99	+0.962%
2026-07-22	236.7500	236.7500	236.7500	236.7500	+1.314%	1	98	-3.768%
2026-07-21	233.6800	233.6800	233.6800	233.6800	+7.821%	1	97	-2.503%
2026-07-20	216.7300	216.7300	216.7300	216.7300	-1.311%	1	96	+5.122%
2026-07-16	219.6100	219.6100	219.6100	219.6100	-10.728%	1	96	+3.743%
2026-07-07	246.0000	246.0000	246.0000	246.0000	-7.257%	1	96	-7.386%
2026-07-01	265.2500	265.2500	265.2500	265.2500	+5.585%	2	97	-14.107%
2026-06-17	251.2200	251.2200	251.2200	251.2200	+6.314%	1	100	-9.311%
2026-06-10	236.3000	236.3000	236.3000	236.3000	-8.666%	1	100	-3.584%
2026-06-01	258.7200	258.7200	258.7200	258.7200	+7.769%	1	99	-11.940%
2026-05-28	240.0700	240.0700	240.0700	240.0700	+4.152%	1	100	-5.099%
2026-05-27	230.5000	230.5000	230.5000	230.5000	+8.932%	3	99	-1.158%
2026-05-18	211.6000	211.6000	211.6000	211.6000	-6.372%	1	99	+7.670%
2026-05-14	226.0000	226.0000	226.0000	226.0000	-2.279%	1	99	+0.810%
2026-05-06	227.2500	231.2700	227.2500	231.2700	+7.638%	11	99	-1.487%
2026-05-04	214.8600	214.8600	214.8600	214.8600	+6.130%	1	101	+6.036%
2026-04-23	202.4500	202.4500	202.4500	202.4500	+7.640%	2	101	+12.536%
2026-04-22	188.0800	188.0800	188.0800	188.0800	+2.641%	1	99	+21.135%
2026-04-17	183.2400	183.2400	183.2400	183.2400	+22.160%	1	99	+24.334%
2026-03-31	150.0000	150.0000	150.0000	150.0000	+3.849%	1	99	+51.887%
2026-03-30	144.5000	144.5000	144.4400	144.4400	-3.060%	16	99	+57.733%
2026-03-27	149.0000	149.0000	149.0000	149.0000	-1.344%	8	103	+52.906%
2026-03-26	151.0300	151.0300	151.0300	151.0300	-8.110%	8	103	+50.851%
2026-03-23	162.0000	164.3600	162.0000	164.3600	+8.310%	2	111	+38.616%
2026-03-20	151.7500	151.7500	151.7500	151.7500	-3.559%	8	111	+50.135%
2026-03-19	156.5200	157.3500	156.5200	157.3500	-1.317%	11	111	+44.792%
2026-03-12	159.4500	159.4500	159.4500	159.4500	-22.529%	8	111	+42.885%
2026-02-24	207.5500	207.5500	205.7700	205.8200	+9.607%	4	103	+10.694%
2026-02-23	187.7800	187.7800	187.7800	187.7800	+3.233%	5	103	+21.328%
2026-02-18	185.8000	185.8000	181.9000	181.9000	-6.885%	2	103	+25.250%
2026-02-11	194.1500	195.3500	194.1500	195.3500	+8.317%	6	103	+16.627%
2026-02-10	180.3500	180.3500	180.3500	180.3500	+2.066%	2	102	+26.327%
2026-02-09	175.0000	177.1000	175.0000	176.7000	+14.651%	3	102	+28.936%
2026-02-03	154.1200	154.1200	154.1200	154.1200	-3.069%	3	101	+47.826%
2026-01-27	159.0000	159.0000	159.0000	159.0000	-2.003%	1	104	+43.289%
2026-01-16	162.2500	162.2500	162.2500	162.2500	+14.908%	1	104	+40.419%
2026-01-08	141.1000	141.2000	141.1000	141.2000	-4.595%	2	104	+61.353%
2026-01-06	148.0000	148.0000	148.0000	148.0000	0.000%	1	104	+53.939%
2026-01-05	148.0000	148.0000	148.0000	148.0000	+14.578%	3	96	+53.939%
2025-12-31	128.6500	129.6000	128.5000	129.1700	+2.111%	14	96	+76.380%
2025-12-26	126.5000	126.5000	126.5000	126.5000	+2.929%	2	96	+80.103%
2025-12-24	122.8000	122.9000	122.8000	122.9000	+1.823%	2	94	+85.378%
2025-12-22	120.7000	120.7000	120.7000	120.7000	+16.788%	1	93	+88.757%
2025-12-17	104.4200	104.4200	103.3500	103.3500	-13.420%	2	93	+120.445%
2025-12-12	119.3700	119.3700	119.3700	119.3700	-6.479%	2	93	+90.860%
2025-12-11	128.4000	128.4000	127.6400	127.6400	+6.615%	2	91	+78.494%
2025-12-05	120.0500	120.0500	119.7200	119.7200	+1.243%	3	90	+90.302%
2025-12-02	117.9000	118.2500	117.7000	118.2500	+18.642%	3	89	+92.668%
2025-11-21	102.7600	102.7600	99.6700	99.6700	-8.677%	6	89	+128.584%
2025-11-19	109.1400	109.1400	109.1400	109.1400	+1.441%	1	89	+108.750%
2025-11-18	103.7100	107.5900	103.7100	107.5900	-2.280%	14	89	+111.758%
2025-11-17	111.1000	111.1000	110.1000	110.1000	-2.961%	6	92	+106.930%
2025-11-14	113.4600	113.4600	113.4600	113.4600	-3.970%	1	90	+100.802%
2025-11-11	117.0000	118.3500	117.0000	118.1500	-0.889%	4	90	+92.831%
2025-11-10	119.2100	119.2100	119.2100	119.2100	+5.908%	2	87	+91.117%
2025-11-07	110.0000	112.5600	109.7000	112.5600	-5.013%	15	85	+102.408%
2025-11-06	118.0000	118.5000	118.0000	118.5000	-8.600%	4	80	+92.262%
2025-11-04	129.3000	129.6500	129.3000	129.6500	+2.636%	6	76	+75.727%
2025-10-27	125.8600	126.3200	125.8600	126.3200	+1.625%	4	66	+80.359%
2025-10-24	124.7000	124.7000	124.3000	124.3000	+5.706%	4	66	+83.290%
2025-10-22	117.5900	117.5900	117.5900	117.5900	-8.011%	1	62	+93.749%
2025-10-20	127.8300	127.8300	127.8300	127.8300	+0.227%	1	61	+78.229%
2025-10-17	129.1300	129.1300	127.5400	127.5400	-3.048%	3	60	+78.634%
2025-10-16	132.3500	132.3500	131.5500	131.5500	+1.037%	4	57	+73.189%
2025-10-14	128.5600	130.2000	128.5600	130.2000	+0.541%	2	53	+74.985%
2025-10-13	129.5000	129.5000	129.5000	129.5000	+11.879%	5	51	+75.931%
2025-10-10	119.0100	119.0100	115.7500	115.7500	-5.348%	6	53	+96.829%
2025-10-07	122.2900	122.2900	122.2900	122.2900	-6.677%	1	47	+86.303%
2025-10-06	131.0400	131.0400	131.0400	131.0400	+29.743%	1	47	+73.863%
2025-09-26	101.8000	101.8000	101.0000	101.0000	-6.697%	52	46	+125.574%
2025-09-24	108.2500	108.2500	108.2000	108.2500	-0.129%	4	21	+110.467%
2025-09-23	108.0500	108.4100	108.0500	108.3900	+16.800%	7	20	+110.195%
2025-09-19	92.8500	92.8500	92.8000	92.8000	+7.221%	2	15	+145.506%
2025-09-18	86.5500	86.5500	86.5500	86.5500	-4.576%	4	14	+163.235%
2025-09-17	89.8500	90.8500	89.5500	90.7000	+3.303%	32	14	+151.191%
2025-09-15	87.6500	87.8000	87.6500	87.8000	0.000%	2	1	+159.487%