Dark

TSM20280121C220
TSM Jan 21 2028 220.00 Call (TSM280121C00220000)
option OPRA

EOD

Jul 29, 2026

184.95-7.525%(-15.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	184.9500	184.9500	184.9500	184.9500	-7.525%	1	154	0.000%
2026-07-28	200.0000	200.0000	200.0000	200.0000	-5.949%	1	153	-7.525%
2026-07-24	212.6500	212.6500	212.6500	212.6500	+1.868%	12	152	-13.026%
2026-07-17	208.7500	208.7500	208.7500	208.7500	-14.091%	1	140	-11.401%
2026-07-10	242.9900	242.9900	242.9900	242.9900	-3.575%	1	139	-23.886%
2026-07-01	252.0000	252.0000	252.0000	252.0000	-7.767%	1	140	-26.607%
2026-06-22	273.2200	273.2200	273.2200	273.2200	+1.948%	3	141	-32.307%
2026-06-18	256.3900	268.0000	256.3900	268.0000	+5.950%	11	141	-30.989%
2026-06-04	248.5000	253.0000	248.5000	252.9500	-0.008%	12	141	-26.883%
2026-06-02	252.9700	252.9700	252.9700	252.9700	+2.721%	4	142	-26.889%
2026-06-01	246.2700	246.2700	246.2700	246.2700	+7.190%	8	146	-24.900%
2026-05-28	229.7500	229.7500	229.7500	229.7500	+1.211%	4	146	-19.499%
2026-05-27	227.2500	227.2500	227.0000	227.0000	+7.126%	5	146	-18.524%
2026-05-22	214.0100	214.0100	211.9000	211.9000	-5.852%	2	150	-12.718%
2026-05-14	215.0000	225.0700	215.0000	225.0700	+0.076%	9	149	-17.826%
2026-05-06	224.9000	224.9000	224.9000	224.9000	+9.042%	1	141	-17.763%
2026-05-01	205.9900	206.2500	205.9900	206.2500	+1.706%	4	141	-10.327%
2026-04-30	202.7900	202.7900	202.7900	202.7900	-4.583%	1	141	-8.797%
2026-04-24	212.5300	212.5300	212.5300	212.5300	+19.399%	8	140	-12.977%
2026-04-20	175.0000	178.0000	175.0000	178.0000	-0.447%	2	140	+3.904%
2026-04-17	178.8000	178.8000	178.8000	178.8000	+2.759%	3	140	+3.440%
2026-04-16	178.0000	178.0000	174.0000	174.0000	-2.335%	2	140	+6.293%
2026-04-08	177.8500	178.1600	177.4200	178.1600	+13.478%	18	140	+3.811%
2026-04-07	157.0000	157.0000	157.0000	157.0000	+9.028%	2	132	+17.803%
2026-03-31	144.0000	144.0000	144.0000	144.0000	-4.509%	1	132	+28.438%
2026-03-19	148.9600	150.8000	148.9300	150.8000	-17.730%	5	132	+22.646%
2026-03-02	180.1000	183.3000	180.1000	183.3000	-8.937%	6	130	+0.900%
2026-02-25	201.0700	201.2900	201.0700	201.2900	+1.237%	8	126	-8.118%
2026-02-24	196.1400	199.6500	196.1400	198.8300	+5.789%	19	126	-6.981%
2026-02-11	187.9500	187.9500	187.9500	187.9500	+7.523%	1	124	-1.596%
2026-02-10	174.8000	174.8000	174.8000	174.8000	+5.301%	1	124	+5.807%
2026-02-09	163.1600	166.0000	163.1600	166.0000	+2.041%	15	123	+11.416%
2026-02-06	160.2000	162.6800	160.2000	162.6800	+14.137%	11	128	+13.689%
2026-02-05	142.5300	142.5300	142.5300	142.5300	+3.703%	1	121	+29.762%
2026-02-04	136.6700	137.4400	136.6700	137.4400	-11.954%	9	121	+34.568%
2026-02-02	156.1000	156.1000	156.1000	156.1000	+3.721%	2	121	+18.482%
2026-01-29	150.2500	150.5000	150.2500	150.5000	+2.709%	2	121	+22.890%
2026-01-26	146.5300	146.5300	146.5300	146.5300	+1.020%	1	120	+26.220%
2026-01-22	145.1500	145.1500	145.0500	145.0500	+1.897%	2	120	+27.508%
2026-01-20	147.2900	147.2900	142.3500	142.3500	-9.734%	13	119	+29.926%
2026-01-15	152.5000	162.1900	152.5000	157.7000	+7.829%	5	115	+17.280%
2026-01-12	146.2500	146.2500	146.2500	146.2500	+0.075%	1	114	+26.462%
2026-01-06	146.5300	146.5300	146.1400	146.1400	+2.375%	9	114	+26.557%
2026-01-05	141.5000	142.7500	141.5000	142.7500	+4.579%	3	119	+29.562%
2026-01-02	131.0000	136.5000	130.4200	136.5000	+11.184%	13	119	+35.495%
2025-12-31	122.6200	122.9000	121.8500	122.7700	+3.168%	16	103	+50.648%
2025-12-30	119.0800	119.0800	119.0000	119.0000	+6.966%	15	103	+55.420%
2025-12-22	110.0000	111.2500	110.0000	111.2500	+1.784%	2	99	+66.247%
2025-12-19	107.3400	109.3000	107.3400	109.3000	+11.907%	7	99	+69.213%
2025-12-17	98.6200	98.6200	97.6700	97.6700	-8.915%	2	92	+89.362%
2025-12-16	107.0000	107.2300	107.0000	107.2300	-11.380%	3	92	+72.480%
2025-12-11	121.0000	121.0000	121.0000	121.0000	+0.833%	1	89	+52.851%
2025-12-08	117.4800	120.0000	117.4800	120.0000	+2.740%	2	89	+54.125%
2025-12-05	116.8000	116.8000	116.8000	116.8000	+5.415%	1	89	+58.348%
2025-12-04	109.0000	110.8000	109.0000	110.8000	-2.508%	3	89	+66.922%
2025-12-03	111.2000	113.6500	111.0000	113.6500	+2.387%	28	88	+62.736%
2025-12-02	111.0000	111.0000	111.0000	111.0000	+0.918%	1	86	+66.622%
2025-12-01	109.5000	109.9900	108.4600	109.9900	-1.133%	6	85	+68.152%
2025-11-26	107.9000	111.2500	107.8000	111.2500	+7.208%	46	73	+66.247%
2025-11-25	102.8300	103.7700	102.8300	103.7700	+2.702%	10	73	+78.231%
2025-11-21	97.2600	101.0400	95.3500	101.0400	-1.183%	5	64	+83.046%
2025-11-20	102.3000	102.3000	102.2500	102.2500	+0.501%	2	61	+80.880%
2025-11-19	101.7400	101.7400	101.7400	101.7400	+0.673%	1	60	+81.787%
2025-11-18	98.1800	101.0600	98.1800	101.0600	-6.728%	2	59	+83.010%
2025-11-14	100.0000	108.3500	100.0000	108.3500	-2.790%	5	59	+70.697%
2025-11-11	112.6500	112.9000	111.4600	111.4600	-2.399%	8	53	+65.934%
2025-11-10	113.2000	114.2000	113.1500	114.2000	+6.819%	4	53	+61.953%
2025-11-07	106.9100	106.9100	106.9100	106.9100	-15.613%	2	52	+72.996%
2025-10-29	128.0400	128.0400	126.6900	126.6900	+3.042%	3	50	+45.986%
2025-10-28	123.0000	123.0000	122.8000	122.9500	+3.887%	6	52	+50.427%
2025-10-27	118.3500	118.3500	118.3500	118.3500	+0.629%	2	53	+56.274%
2025-10-23	117.6100	117.6100	117.6100	117.6100	-4.328%	1	53	+57.257%
2025-10-17	122.9300	122.9300	122.9300	122.9300	-2.976%	1	52	+50.451%
2025-10-16	126.7000	126.7000	126.7000	126.7000	-0.899%	1	51	+45.975%
2025-10-15	127.6000	127.8500	127.6000	127.8500	+3.313%	2	52	+44.662%
2025-10-08	123.7500	123.7500	123.7500	123.7500	+2.996%	1	51	+49.455%
2025-10-07	123.7500	123.7500	119.7500	120.1500	+12.133%	4	50	+53.933%
2025-10-01	103.0000	107.1500	103.0000	107.1500	+10.293%	3	46	+72.608%
2025-09-30	97.1500	97.1500	97.1500	97.1500	+1.303%	1	47	+90.376%
2025-09-26	96.8500	96.8500	94.7400	95.9000	-2.143%	31	46	+92.857%
2025-09-25	98.0000	98.0000	98.0000	98.0000	-4.156%	1	37	+88.724%
2025-09-24	100.0000	102.3000	100.0000	102.2500	+13.309%	5	36	+80.880%
2025-09-18	89.1000	90.2400	89.0500	90.2400	+6.290%	4	34	+104.953%
2025-09-17	84.4500	85.1000	84.3000	84.9000	+1.385%	8	33	+117.845%
2025-09-16	85.2600	85.2600	83.7400	83.7400	+1.700%	28	30	+120.862%
2025-09-15	82.5900	82.5900	82.3400	82.3400	0.000%	3	3	+124.617%