Dark

TSM20280121C250
TSM Jan 21 2028 250.00 Call (TSM280121C00250000)
option OPRA

EOD

Jul 30, 2026

185.50+14.506%(+23.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	185.5000	185.5000	185.5000	185.5000	+14.506%	1	3,235	0.000%
2026-07-29	164.5000	164.5000	161.2500	162.0000	-6.087%	5	3,234	+14.506%
2026-07-28	172.6000	172.6000	172.5000	172.5000	-6.757%	3	3,231	+7.536%
2026-07-27	184.3200	185.0000	177.0000	185.0000	-6.566%	3	3,228	+0.270%
2026-07-23	198.0000	198.0000	198.0000	198.0000	-5.036%	1	3,225	-6.313%
2026-07-21	208.5000	208.5000	208.5000	208.5000	+9.968%	1	3,224	-11.031%
2026-07-20	190.0000	190.0000	189.5000	189.6000	+4.809%	12	3,225	-2.162%
2026-07-17	178.0000	180.9000	178.0000	180.9000	-5.328%	5	3,227	+2.543%
2026-07-16	198.0000	198.0000	190.0000	191.0800	-7.270%	7	3,228	-2.920%
2026-07-15	206.0600	206.0600	206.0600	206.0600	-0.473%	1	3,223	-9.978%
2026-07-14	212.0000	212.0000	207.0400	207.0400	-2.340%	3	3,222	-10.404%
2026-07-13	212.0000	212.0000	212.0000	212.0000	-4.505%	2	3,221	-12.500%
2026-07-08	224.0000	224.0000	222.0000	222.0000	+2.721%	5	3,223	-16.441%
2026-07-07	216.1200	216.1200	216.1200	216.1200	-7.897%	1	3,218	-14.168%
2026-07-02	234.6500	234.6500	234.6500	234.6500	-3.053%	1	3,220	-20.946%
2026-07-01	242.0400	242.0400	242.0400	242.0400	+2.712%	9	3,220	-23.360%
2026-06-29	235.6500	235.6500	235.6500	235.6500	+6.871%	3	3,220	-21.282%
2026-06-26	208.8000	220.5000	205.8500	220.5000	-3.712%	7	3,220	-15.873%
2026-06-25	229.0000	229.0000	229.0000	229.0000	+3.242%	1	3,222	-18.996%
2026-06-24	221.8100	221.8100	221.8100	221.8100	-2.010%	1	3,223	-16.370%
2026-06-23	228.0000	228.0000	226.3600	226.3600	-9.727%	12	3,224	-18.051%
2026-06-22	254.0000	254.0000	250.7500	250.7500	+4.501%	3	3,224	-26.022%
2026-06-18	233.7000	239.9500	233.7000	239.9500	+7.601%	25	3,245	-22.692%
2026-06-17	221.2600	223.0000	221.2600	223.0000	+2.388%	4	3,245	-16.816%
2026-06-16	217.6000	217.8000	217.6000	217.8000	-3.628%	2	3,245	-14.830%
2026-06-15	222.5000	226.0000	222.5000	226.0000	+10.784%	2	3,245	-17.920%
2026-06-11	201.7300	204.0000	201.7300	204.0000	+2.771%	2	3,245	-9.069%
2026-06-10	198.5000	198.5000	198.5000	198.5000	+0.131%	1	3,245	-6.549%
2026-06-09	207.7000	207.7500	198.2400	198.2400	-6.930%	5	3,244	-6.427%
2026-06-08	214.0000	214.0000	213.0000	213.0000	-0.491%	2	3,241	-12.911%
2026-06-05	214.0500	214.0500	214.0500	214.0500	-4.867%	1	3,243	-13.338%
2026-06-03	225.0000	225.0000	225.0000	225.0000	-0.442%	1	3,244	-17.556%
2026-06-02	226.0000	226.0000	226.0000	226.0000	-1.611%	1	3,243	-17.920%
2026-06-01	215.5000	229.7000	215.5000	229.7000	+10.977%	5	3,244	-19.242%
2026-05-28	206.9800	206.9800	206.9800	206.9800	-0.121%	1	3,239	-10.378%
2026-05-27	206.5000	211.7000	206.5000	207.2300	+9.646%	3	3,239	-10.486%
2026-05-22	192.5000	192.5000	189.0000	189.0000	+6.180%	4	3,238	-1.852%
2026-05-18	178.0000	178.0000	178.0000	178.0000	-11.925%	4	3,242	+4.213%
2026-05-14	202.0000	202.1000	199.9500	202.1000	+15.486%	5	3,238	-8.214%
2026-05-12	175.4000	175.4000	175.0000	175.0000	-6.417%	2	3,236	+6.000%
2026-05-11	187.0000	187.0000	187.0000	187.0000	-5.134%	1	3,236	-0.802%
2026-05-08	197.1200	197.1200	197.1200	197.1200	-0.880%	2	3,233	-5.895%
2026-05-07	199.3100	199.3100	198.8700	198.8700	-2.131%	2	3,233	-6.723%
2026-05-06	190.7500	203.2000	190.7500	203.2000	+12.222%	15	3,233	-8.711%
2026-05-05	185.0000	185.0000	181.0700	181.0700	-2.472%	6	3,225	+2.447%
2026-05-01	186.0000	186.0000	185.6600	185.6600	+2.011%	2	3,227	-0.086%
2026-04-30	182.0000	182.0000	182.0000	182.0000	0.000%	1	3,227	+1.923%
2026-04-29	182.0000	182.0000	182.0000	182.0000	+0.965%	1	3,226	+1.923%
2026-04-28	180.2600	180.2600	180.2600	180.2600	-5.016%	2	3,227	+2.907%
2026-04-27	187.9200	190.5000	187.7500	189.7800	-1.973%	40	3,229	-2.255%
2026-04-24	184.8700	193.6000	183.8100	193.6000	+11.373%	5	3,269	-4.184%
2026-04-23	173.8300	173.8300	173.8300	173.8300	+4.090%	1	3,270	+6.713%
2026-04-22	159.5000	167.0000	159.5000	167.0000	+6.539%	5	3,269	+11.078%
2026-04-21	156.7500	156.7500	156.7500	156.7500	+0.416%	1	3,271	+18.341%
2026-04-20	156.8000	156.8000	156.1000	156.1000	-1.033%	2	3,271	+18.834%
2026-04-17	157.7300	157.7300	157.7300	157.7300	+2.964%	3	3,271	+17.606%
2026-04-16	155.1000	157.5000	152.4300	153.1900	-7.533%	5	3,268	+21.091%
2026-04-15	169.0000	169.0000	165.6700	165.6700	+0.975%	3	3,267	+11.970%
2026-04-14	165.7500	165.7500	164.0700	164.0700	+2.288%	2	3,264	+13.061%
2026-04-13	161.2800	161.3000	160.4000	160.4000	+0.988%	4	3,264	+15.648%
2026-04-09	158.8300	158.8300	158.8300	158.8300	-0.308%	1	3,264	+16.792%
2026-04-08	157.7500	159.3200	157.2500	159.3200	+17.147%	14	3,265	+16.432%
2026-04-07	133.5000	136.0000	133.5000	136.0000	-0.730%	2	3,279	+36.397%
2026-04-06	137.0000	137.0000	137.0000	137.0000	-0.667%	1	3,279	+35.401%
2026-04-01	144.0000	144.0000	137.9200	137.9200	+4.485%	3	3,278	+34.498%
2026-03-31	129.0000	132.0000	129.0000	132.0000	+12.484%	4	3,277	+40.530%
2026-03-30	122.1500	122.2000	117.0500	117.3500	-6.865%	16	3,275	+58.074%
2026-03-27	123.8500	127.3500	123.8500	126.0000	-2.522%	4	3,264	+47.222%
2026-03-26	134.0000	134.0000	129.2600	129.2600	-4.886%	6	3,266	+43.509%
2026-03-23	135.3200	137.0000	135.3200	135.9000	+6.999%	4	3,260	+36.497%
2026-03-20	127.7500	127.7500	127.0100	127.0100	-7.136%	2	3,260	+46.051%
2026-03-18	141.1000	141.1000	136.7700	136.7700	-1.056%	3	3,260	+35.629%
2026-03-17	138.0000	138.2300	138.0000	138.2300	+1.640%	2	3,260	+34.197%
2026-03-16	139.0000	139.0000	135.6500	136.0000	+0.741%	4	3,260	+36.397%
2026-03-13	135.0000	135.0000	135.0000	135.0000	0.000%	1	3,258	+37.407%
2026-03-12	135.3800	136.7100	135.0000	135.0000	-9.286%	3	3,257	+37.407%
2026-03-11	150.4500	150.4500	148.8200	148.8200	+1.674%	3	3,256	+24.647%
2026-03-10	145.4500	146.3700	145.4500	146.3700	+5.151%	2	3,255	+26.734%
2026-03-09	133.5000	139.2000	133.5000	139.2000	+1.784%	39	3,255	+33.261%
2026-03-06	144.4600	144.4600	136.0000	136.7600	-7.137%	5	3,273	+35.639%
2026-03-05	147.2700	147.2700	147.2700	147.2700	-2.619%	5	3,272	+25.959%
2026-03-03	147.0000	151.2300	147.0000	151.2300	-7.815%	15	3,277	+22.661%
2026-03-02	164.1600	165.0000	160.5000	164.0500	-0.834%	7	3,274	+13.075%
2026-02-27	168.0000	168.0000	165.4300	165.4300	-8.929%	21	3,278	+12.132%
2026-02-25	181.6500	181.6500	181.6500	181.6500	+0.917%	1	3,296	+2.119%
2026-02-24	174.1000	180.0000	174.1000	180.0000	+11.180%	4	3,296	+3.056%
2026-02-23	165.7000	165.7000	161.9000	161.9000	-0.857%	3	3,296	+14.577%
2026-02-20	162.2500	164.7500	160.6000	163.3000	+5.764%	273	3,293	+13.595%
2026-02-19	154.6500	154.6500	154.4000	154.4000	-3.801%	2	3,504	+20.142%
2026-02-18	160.5000	160.5000	160.5000	160.5000	+1.711%	2	3,504	+15.576%
2026-02-17	157.8000	157.8000	157.8000	157.8000	-4.940%	1	3,506	+17.554%
2026-02-12	167.0000	167.0000	166.0000	166.0000	-1.454%	11	3,507	+11.747%
2026-02-11	166.1300	169.8700	166.1300	168.4500	+9.589%	18	3,516	+10.122%
2026-02-10	155.3500	155.3500	152.0200	153.7100	+2.146%	16	3,524	+20.682%
2026-02-09	148.5000	150.4800	148.1000	150.4800	+6.557%	12	3,518	+23.272%
2026-02-06	139.8000	141.9000	139.8000	141.2200	+12.940%	8	3,524	+31.355%
2026-02-05	125.0400	125.0400	125.0400	125.0400	+0.839%	1	3,528	+48.353%
2026-02-04	130.0000	130.0000	119.7300	124.0000	-4.040%	18	3,527	+49.597%
2026-02-03	136.0000	136.0000	129.2200	129.2200	-5.748%	4	3,534	+43.554%
2026-02-02	137.7000	137.7000	137.1000	137.1000	+7.319%	2	3,534	+35.303%
2026-01-30	133.0000	133.0000	127.0000	127.7500	-5.160%	14	3,534	+45.205%
2026-01-29	134.8500	135.5500	134.4000	134.7000	+2.746%	61	3,537	+37.713%
2026-01-27	131.4500	131.4500	131.1000	131.1000	+0.076%	2	3,274	+41.495%
2026-01-23	131.0000	131.0000	131.0000	131.0000	+3.190%	1	3,274	+41.603%
2026-01-21	128.1200	128.1200	124.8500	126.9500	+1.804%	4	3,275	+46.121%
2026-01-20	125.7000	125.7000	124.7000	124.7000	-8.544%	3	3,275	+48.757%
2026-01-16	141.7500	141.7500	136.3500	136.3500	-1.906%	3	3,275	+36.047%
2026-01-15	135.4500	143.6400	135.4500	139.0000	+12.278%	26	3,275	+33.453%
2026-01-14	124.7500	124.7500	123.3000	123.8000	-4.031%	33	3,267	+49.838%
2026-01-13	129.8500	130.7500	128.2500	129.0000	+0.452%	12	3,288	+43.798%
2026-01-12	120.8500	128.4200	120.7000	128.4200	+8.143%	7	3,282	+44.448%
2026-01-09	118.7000	118.7500	118.7000	118.7500	+1.539%	2	3,282	+56.211%
2026-01-08	118.2000	118.2500	116.9500	116.9500	-0.595%	6	3,282	+58.615%
2026-01-07	123.2000	123.2000	117.6500	117.6500	-5.426%	24	3,282	+57.671%
2026-01-06	128.3500	128.5500	122.7500	124.4000	+2.938%	110	3,284	+49.116%
2026-01-05	120.8400	124.5500	120.5500	120.8500	+3.939%	105	3,284	+53.496%
2026-01-02	115.7100	116.6500	112.2500	116.2700	+12.403%	7	3,285	+59.542%
2025-12-31	104.0000	104.7000	103.4400	103.4400	+2.416%	4	3,283	+79.331%
2025-12-30	103.6000	103.6000	101.0000	101.0000	+1.152%	20	3,283	+83.663%
2025-12-29	103.4500	103.4500	99.8500	99.8500	-2.538%	14	3,278	+85.779%
2025-12-26	102.1000	102.4500	102.1000	102.4500	+3.224%	4	3,266	+81.064%
2025-12-24	99.3500	99.4000	99.2500	99.2500	+0.192%	20	3,266	+86.902%
2025-12-23	94.3000	99.0600	94.3000	99.0600	+3.673%	2	3,266	+87.260%
2025-12-22	94.0000	95.5500	94.0000	95.5500	+3.074%	5	3,267	+94.139%
2025-12-19	91.4000	92.7000	90.9500	92.7000	+4.310%	14	3,267	+100.108%
2025-12-18	88.9000	88.9000	88.8700	88.8700	+8.378%	5	3,271	+108.732%
2025-12-17	89.4000	89.4000	82.0000	82.0000	-7.969%	6	3,266	+126.220%
2025-12-16	91.7500	91.7500	89.1000	89.1000	-4.296%	3	3,266	+108.193%
2025-12-15	93.5000	93.7500	93.1000	93.1000	-3.373%	3	3,265	+99.248%
2025-12-12	102.0000	102.0000	96.3500	96.3500	-8.238%	5	3,264	+92.527%
2025-12-11	107.0900	107.0900	104.0000	105.0000	-6.733%	3	3,267	+76.667%
2025-12-10	105.5000	112.5800	105.5000	112.5800	+6.600%	5	3,268	+64.772%
2025-12-09	103.3000	105.6100	103.3000	105.6100	+5.189%	9	3,269	+75.646%
2025-12-08	102.0000	102.0000	100.4000	100.4000	+0.150%	10	3,270	+84.761%
2025-12-05	100.2500	100.2500	100.2500	100.2500	+6.933%	4	3,268	+85.037%
2025-12-04	93.3000	94.5000	93.1000	93.7500	-2.950%	7	3,272	+97.867%
2025-12-03	92.0000	97.0000	90.3000	96.6000	+1.577%	90	3,271	+92.029%
2025-12-02	96.5700	96.5700	95.1000	95.1000	+2.423%	8	3,268	+95.058%
2025-12-01	91.4000	94.3000	91.2000	92.8500	-1.381%	800	3,274	+99.785%
2025-11-28	94.4500	95.7000	94.1500	94.1500	-0.936%	3	2,480	+97.026%
2025-11-26	94.0000	95.0400	92.8500	95.0400	+11.353%	8	2,473	+95.181%
2025-11-25	85.9000	86.0000	83.2800	85.3500	-3.885%	23	2,473	+117.340%
2025-11-24	87.3000	89.0000	87.3000	88.8000	+6.551%	7	2,464	+108.896%
2025-11-21	81.0000	83.8000	79.1100	83.3400	-5.617%	8	2,457	+122.582%
2025-11-20	95.3500	96.0000	87.7600	88.3000	+0.799%	24	2,457	+110.079%
2025-11-19	87.9000	87.9000	87.6000	87.6000	+1.096%	2	2,462	+111.758%
2025-11-18	82.6500	86.6500	82.2300	86.6500	-3.346%	4	2,460	+114.080%
2025-11-17	91.5000	91.5000	88.4000	89.6500	-0.775%	9	2,460	+106.916%
2025-11-14	85.4000	90.8500	85.3000	90.3500	+2.298%	13	2,457	+105.313%
2025-11-13	91.0000	92.4000	88.1300	88.3200	-7.373%	18	2,446	+110.032%
2025-11-12	98.0000	98.0000	95.2000	95.3500	-0.677%	32	2,440	+94.546%
2025-11-11	96.1000	96.1500	94.8800	96.0000	-3.275%	46	2,449	+93.229%
2025-11-10	96.6500	99.2500	96.6500	99.2500	+8.529%	4	2,429	+86.902%
2025-11-07	90.0000	91.4500	87.9700	91.4500	-6.157%	39	2,429	+102.843%
2025-11-06	99.0000	99.0000	95.8000	97.4500	-3.990%	11	2,425	+90.354%
2025-11-05	102.0000	102.0000	101.5000	101.5000	-9.978%	5	2,424	+82.759%
2025-11-03	112.7500	112.7500	112.7500	112.7500	+5.275%	1	2,420	+64.523%
2025-10-31	110.5000	110.5000	105.3900	107.1000	-3.208%	10	2,420	+73.203%
2025-10-29	110.1000	111.6500	107.7000	110.6500	+6.343%	300	2,416	+67.646%
2025-10-28	102.9200	104.0500	102.9200	104.0500	+0.048%	2	2,164	+78.280%
2025-10-27	105.0000	105.1500	102.4500	104.0000	+1.463%	19	2,161	+78.365%
2025-10-24	102.8500	102.8500	102.2700	102.5000	+3.067%	16	2,161	+80.976%
2025-10-23	98.4500	102.2500	98.3500	99.4500	+2.084%	365	2,173	+86.526%
2025-10-22	100.0000	100.2500	96.0000	97.4200	-6.935%	15	1,821	+90.413%
2025-10-20	109.4200	109.4200	104.6800	104.6800	-0.636%	14	1,808	+77.207%
2025-10-17	108.3500	108.3500	105.3500	105.3500	-3.126%	3	1,810	+76.080%
2025-10-16	110.6100	110.6100	106.4300	108.7500	-2.291%	19	1,811	+70.575%
2025-10-15	109.0000	111.3000	108.7500	111.3000	+6.691%	16	1,796	+66.667%
2025-10-14	101.9500	108.4500	101.5500	104.3200	-3.407%	19	1,794	+77.818%
2025-10-13	100.0000	108.2500	100.0000	108.0000	+13.541%	29	1,782	+71.759%
2025-10-10	105.1500	105.1500	93.8800	95.1200	-9.453%	26	1,805	+95.017%
2025-10-09	105.9000	105.9000	104.2500	105.0500	-2.161%	8	1,785	+76.583%
2025-10-08	103.0000	108.8500	103.0000	107.3700	+7.855%	9	1,779	+72.767%
2025-10-07	107.9500	107.9500	98.9100	99.5500	-6.762%	51	1,778	+86.339%
2025-10-06	104.7500	106.7700	104.7500	106.7700	+9.902%	17	1,775	+73.738%
2025-10-03	95.5500	97.2000	95.4000	97.1500	+4.462%	15	1,778	+90.942%
2025-10-02	93.2500	93.2500	91.3000	93.0000	+1.362%	6	1,768	+99.462%
2025-10-01	87.1500	91.7500	87.1500	91.7500	+11.374%	18	1,764	+102.180%
2025-09-30	82.3800	82.3800	82.3800	82.3800	+1.080%	1	1,756	+125.176%
2025-09-29	82.8000	84.7000	81.2500	81.5000	+1.684%	913	1,755	+127.607%
2025-09-26	82.0500	82.5000	78.9500	80.1500	-6.694%	908	848	+131.441%
2025-09-24	85.9000	85.9000	85.9000	85.9000	-0.636%	2	52	+115.949%
2025-09-23	86.4500	86.4500	86.4500	86.4500	+7.793%	2	53	+114.575%
2025-09-22	73.0000	80.7000	72.9300	80.2000	+11.575%	21	53	+131.297%
2025-09-19	71.8800	71.8800	71.8800	71.8800	-2.878%	20	38	+158.069%
2025-09-18	71.4600	74.0100	71.4600	74.0100	+7.667%	10	18	+150.642%
2025-09-17	69.0500	69.0500	68.6500	68.7400	+1.088%	16	9	+169.857%
2025-09-16	68.0000	68.0000	68.0000	68.0000	0.000%	4	3	+172.794%