Dark

TSM20280121C240
TSM Jan 21 2028 240.00 Call (TSM280121C00240000)
option OPRA

EOD

Jul 24, 2026

198.65-3.451%(-7.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	198.6500	198.6500	198.6500	198.6500	-3.451%	10	168	0.000%
2026-07-16	205.7500	205.7500	205.7500	205.7500	-2.852%	1	170	-3.451%
2026-07-15	211.1500	211.7900	211.1500	211.7900	-13.094%	10	170	-6.204%
2026-06-29	243.7000	243.7000	243.7000	243.7000	+3.044%	5	179	-18.486%
2026-06-25	236.5000	236.5000	236.5000	236.5000	-8.954%	10	179	-16.004%
2026-06-22	259.7600	259.7600	259.7600	259.7600	+4.932%	3	169	-23.526%
2026-06-18	247.5500	247.5500	247.5500	247.5500	+12.861%	22	194	-19.754%
2026-06-12	219.3400	219.3400	219.3400	219.3400	+5.640%	2	194	-9.433%
2026-06-11	207.6300	207.6300	207.6300	207.6300	-10.350%	1	194	-4.325%
2026-06-03	231.6000	231.6000	231.6000	231.6000	-1.237%	1	195	-14.227%
2026-06-01	221.7000	234.5000	221.7000	234.5000	+8.565%	7	195	-15.288%
2026-05-27	213.8000	216.0000	213.8000	216.0000	+10.204%	2	190	-8.032%
2026-05-11	196.0000	196.0000	196.0000	196.0000	-2.850%	2	188	+1.352%
2026-05-08	201.7500	201.7500	201.7500	201.7500	-4.157%	1	187	-1.537%
2026-05-06	203.6000	210.5000	203.6000	210.5000	+10.123%	4	187	-5.629%
2026-05-05	190.6000	191.1500	190.6000	191.1500	+0.183%	3	185	+3.924%
2026-05-04	195.2500	195.2500	190.8000	190.8000	-4.255%	8	183	+4.114%
2026-04-24	187.0000	199.5500	187.0000	199.2800	+11.955%	9	179	-0.316%
2026-04-23	178.0000	178.0000	178.0000	178.0000	+8.968%	1	176	+11.601%
2026-04-20	163.3500	163.3500	163.3500	163.3500	+1.146%	2	175	+21.610%
2026-04-16	161.5000	161.5000	161.5000	161.5000	+13.445%	1	174	+23.003%
2026-04-06	142.3600	142.3600	142.3600	142.3600	-3.973%	2	173	+39.541%
2026-04-01	148.2500	148.2500	148.2500	148.2500	+18.695%	3	173	+33.997%
2026-03-30	125.9000	125.9000	124.5500	124.9000	-6.742%	3	173	+59.047%
2026-03-27	133.9300	133.9300	133.9300	133.9300	-10.433%	1	173	+48.324%
2026-03-25	149.5300	149.5300	149.5300	149.5300	+10.175%	1	173	+32.850%
2026-03-20	135.7200	135.7200	135.7200	135.7200	-13.000%	2	173	+46.368%
2026-03-11	156.0000	156.0000	156.0000	156.0000	+6.289%	3	173	+27.340%
2026-03-06	146.7700	146.7700	146.7700	146.7700	-3.441%	1	170	+35.348%
2026-03-03	153.2500	153.2500	152.0000	152.0000	-19.050%	2	169	+30.691%
2026-02-25	187.5500	187.7700	187.5500	187.7700	+0.897%	8	169	+5.794%
2026-02-24	177.3000	186.1000	177.3000	186.1000	+8.135%	18	169	+6.744%
2026-02-23	172.1000	172.1000	172.1000	172.1000	+2.563%	1	162	+15.427%
2026-02-20	167.8000	167.8000	167.8000	167.8000	-4.169%	1	161	+18.385%
2026-02-11	168.5000	175.1000	168.5000	175.1000	+9.677%	9	160	+13.449%
2026-02-10	159.0000	159.6500	159.0000	159.6500	+2.867%	9	159	+24.428%
2026-02-09	152.0000	155.2000	152.0000	155.2000	+4.985%	9	166	+27.996%
2026-02-06	146.3000	149.0000	146.3000	147.8300	+16.264%	8	165	+34.377%
2026-02-05	127.1500	127.1500	127.1500	127.1500	-3.907%	1	164	+56.233%
2026-02-03	132.3200	132.3200	132.3200	132.3200	-1.239%	1	164	+50.128%
2026-01-30	133.9800	133.9800	133.9800	133.9800	-1.485%	5	164	+48.268%
2026-01-29	136.0000	136.0000	136.0000	136.0000	-3.867%	1	164	+46.066%
2026-01-28	141.4700	141.4700	141.4700	141.4700	+1.587%	1	165	+40.418%
2026-01-27	137.0000	139.2600	137.0000	139.2600	+2.022%	2	164	+42.647%
2026-01-23	136.5000	136.5000	136.5000	136.5000	+5.040%	1	164	+45.531%
2026-01-20	129.9000	129.9500	129.9000	129.9500	-9.284%	6	165	+52.866%
2026-01-16	142.5500	143.2500	142.5500	143.2500	-4.398%	4	157	+38.674%
2026-01-15	142.3500	149.8400	139.5900	149.8400	+10.943%	11	157	+32.575%
2026-01-13	135.0600	135.0600	135.0600	135.0600	+0.738%	5	159	+47.083%
2026-01-12	133.8000	134.0700	133.8000	134.0700	+9.624%	9	159	+48.169%
2026-01-08	123.6000	123.6000	121.0000	122.3000	-2.898%	9	150	+62.428%
2026-01-07	128.0500	128.0500	125.9500	125.9500	-2.749%	4	147	+57.721%
2026-01-06	133.9400	133.9400	129.5100	129.5100	-0.948%	17	147	+53.386%
2026-01-05	130.7500	130.7500	130.7500	130.7500	+8.506%	2	137	+51.931%
2026-01-02	120.3500	120.5000	120.3500	120.5000	+9.099%	2	137	+64.855%
2025-12-31	110.3500	110.4500	110.3500	110.4500	+2.744%	2	135	+79.855%
2025-12-30	107.5000	107.5000	106.6500	107.5000	-0.509%	22	135	+84.791%
2025-12-29	108.3000	108.3000	108.0500	108.0500	+4.326%	2	131	+83.850%
2025-12-24	103.5700	103.5700	103.5700	103.5700	+3.674%	1	129	+91.803%
2025-12-22	99.9000	99.9000	99.9000	99.9000	+2.147%	1	129	+98.849%
2025-12-19	97.9000	97.9000	97.8000	97.8000	+10.633%	10	128	+103.119%
2025-12-17	88.4000	88.4000	88.4000	88.4000	-5.857%	4	123	+124.717%
2025-12-16	93.9000	93.9000	93.9000	93.9000	-21.026%	2	123	+111.555%
2025-12-10	118.9000	118.9000	118.9000	118.9000	+16.000%	2	123	+67.073%
2025-12-03	101.1000	102.5000	100.7000	102.5000	+2.449%	14	125	+93.805%
2025-12-02	100.4000	100.5000	100.0500	100.0500	+1.061%	12	120	+98.551%
2025-12-01	97.8500	99.1000	96.7200	99.0000	-1.542%	4	125	+100.657%
2025-11-26	100.5500	100.5500	100.5500	100.5500	+9.627%	2	126	+97.563%
2025-11-25	88.8500	91.7200	88.8500	91.7200	+1.911%	4	126	+116.583%
2025-11-24	90.0000	90.0000	90.0000	90.0000	+0.976%	1	124	+120.722%
2025-11-21	83.5800	90.4500	83.5800	89.1300	-4.572%	25	124	+122.877%
2025-11-20	95.7000	95.7000	93.4000	93.4000	-1.477%	8	115	+112.687%
2025-11-19	89.8000	94.8000	89.8000	94.8000	+5.100%	3	115	+109.546%
2025-11-18	87.0000	90.2000	87.0000	90.2000	-2.116%	20	113	+120.233%
2025-11-17	92.6100	92.6100	92.1500	92.1500	-5.205%	4	103	+115.572%
2025-11-14	88.0000	97.2100	88.0000	97.2100	+4.527%	13	101	+104.351%
2025-11-13	93.0000	93.0000	93.0000	93.0000	-7.738%	10	101	+113.602%
2025-11-12	101.6100	101.6100	100.8000	100.8000	+0.318%	3	91	+97.073%
2025-11-11	101.6500	102.0000	99.3000	100.4800	-3.040%	44	92	+97.701%
2025-11-10	104.2000	105.0000	102.5000	103.6300	+7.422%	14	79	+91.692%
2025-11-07	95.6000	96.5000	93.5000	96.4700	-4.777%	40	77	+105.919%
2025-11-06	101.3100	101.3100	101.3100	101.3100	-6.713%	10	61	+96.081%
2025-11-05	106.9500	108.6000	106.5200	108.6000	-8.199%	10	51	+82.919%
2025-11-03	118.3000	118.3000	118.3000	118.3000	+6.972%	4	44	+67.921%
2025-10-31	110.5900	110.5900	110.5900	110.5900	-2.167%	2	44	+79.627%
2025-10-30	113.0400	113.0400	113.0400	113.0400	-1.490%	1	44	+75.734%
2025-10-29	114.7500	114.7500	114.7500	114.7500	+5.760%	1	44	+73.115%
2025-10-28	108.5000	108.5000	108.5000	108.5000	+1.935%	1	43	+83.088%
2025-10-23	106.4400	106.4400	106.4400	106.4400	-5.066%	1	42	+86.631%
2025-10-20	112.1200	112.1200	112.1200	112.1200	+2.768%	1	41	+77.176%
2025-10-17	110.8500	110.8500	109.1000	109.1000	-3.151%	6	41	+82.081%
2025-10-16	112.6000	112.6500	112.6000	112.6500	-3.138%	2	40	+76.343%
2025-10-15	114.0000	116.6000	114.0000	116.3000	+2.512%	12	39	+70.808%
2025-10-13	113.4500	113.4500	113.4500	113.4500	+14.712%	6	34	+75.099%
2025-10-10	107.5700	107.5700	98.8000	98.9000	-10.700%	4	31	+100.859%
2025-10-09	111.0800	111.0800	109.8000	110.7500	-1.486%	4	27	+79.368%
2025-10-08	112.6000	112.6000	112.4200	112.4200	+1.830%	4	25	+76.703%
2025-10-07	110.1500	110.4000	110.1500	110.4000	+13.932%	2	21	+79.937%
2025-10-02	96.9000	96.9000	96.9000	96.9000	+2.000%	4	21	+105.005%
2025-10-01	92.9000	98.2500	92.9000	95.0000	+12.559%	6	21	+109.105%
2025-09-26	84.4500	84.4500	84.4000	84.4000	-3.719%	2	18	+135.367%
2025-09-25	87.6600	87.6600	87.6600	87.6600	-1.005%	5	18	+126.614%
2025-09-24	88.6500	88.6500	88.5500	88.5500	-3.928%	17	13	+124.337%
2025-09-23	90.8000	92.1700	90.8000	92.1700	+9.752%	3	26	+115.526%
2025-09-22	80.7700	85.2700	80.7700	83.9800	+9.907%	16	23	+136.544%
2025-09-19	75.1600	76.4500	75.1600	76.4100	+3.931%	5	9	+159.979%
2025-09-17	73.9000	73.9000	73.5200	73.5200	0.000%	8	4	+170.199%