Dark

TSM20280121C260
TSM Jan 21 2028 260.00 Call (TSM280121C00260000)
option OPRA

EOD

Jul 30, 2026

172.05+3.024%(+5.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	172.0500	172.0500	172.0500	172.0500	+3.024%	1	447	0.000%
2026-07-29	167.0000	167.0000	167.0000	167.0000	-1.765%	2	448	+3.024%
2026-07-28	165.0000	170.0000	165.0000	170.0000	-2.299%	2	446	+1.206%
2026-07-27	174.0000	174.0000	174.0000	174.0000	-5.665%	1	445	-1.121%
2026-07-24	184.4500	184.4500	184.4500	184.4500	-6.537%	12	445	-6.723%
2026-07-23	197.3500	197.3500	197.3500	197.3500	+6.216%	1	433	-12.820%
2026-07-20	186.9000	187.3100	185.8000	185.8000	+7.461%	38	432	-7.400%
2026-07-17	172.9000	172.9000	172.9000	172.9000	-20.495%	1	414	-0.492%
2026-07-08	217.4700	217.4700	217.4700	217.4700	+3.306%	1	414	-20.886%
2026-07-07	210.5100	210.5100	210.5100	210.5100	-10.421%	1	414	-18.270%
2026-07-06	235.0000	235.0000	235.0000	235.0000	+0.427%	2	413	-26.787%
2026-07-02	236.4100	236.4100	234.0000	234.0000	+2.250%	2	413	-26.474%
2026-06-29	228.8500	228.8500	228.8500	228.8500	-3.194%	3	413	-24.820%
2026-06-18	231.2300	236.4000	229.4500	236.4000	+9.953%	4	415	-27.221%
2026-06-17	215.0000	215.0000	215.0000	215.0000	+9.415%	2	415	-19.977%
2026-06-10	196.5000	196.5000	196.5000	196.5000	+0.173%	1	415	-12.443%
2026-06-09	196.1600	196.1600	196.1600	196.1600	-4.312%	2	414	-12.291%
2026-06-05	205.0000	205.0000	205.0000	205.0000	-6.213%	1	415	-16.073%
2026-06-03	218.5800	218.5800	218.5800	218.5800	-0.645%	1	416	-21.287%
2026-06-02	219.0000	220.0000	219.0000	220.0000	+12.821%	2	416	-21.795%
2026-05-28	195.0000	195.0000	195.0000	195.0000	-3.120%	2	416	-11.769%
2026-05-27	201.2800	201.2800	201.2800	201.2800	+11.878%	1	416	-14.522%
2026-05-20	179.9100	179.9100	179.9100	179.9100	+6.142%	1	416	-4.369%
2026-05-19	169.5000	169.5000	169.5000	169.5000	-2.597%	2	416	+1.504%
2026-05-18	179.0000	179.0000	174.0200	174.0200	-4.121%	2	416	-1.132%
2026-05-13	174.5100	181.5000	174.5100	181.5000	+7.556%	2	416	-5.207%
2026-05-12	168.7500	168.7500	168.7500	168.7500	-6.510%	1	416	+1.956%
2026-05-11	180.5000	180.5000	180.5000	180.5000	-6.112%	1	416	-4.681%
2026-05-08	192.2500	192.2500	192.2500	192.2500	+4.883%	1	419	-10.507%
2026-05-04	183.3000	183.3000	183.3000	183.3000	+2.689%	60	419	-6.137%
2026-05-01	178.5000	178.5000	178.5000	178.5000	-1.950%	1	423	-3.613%
2026-04-24	179.2000	187.5000	179.2000	182.0500	+19.495%	5	423	-5.493%
2026-04-22	152.3500	152.3500	152.3500	152.3500	+1.499%	1	426	+12.931%
2026-04-17	150.0000	150.1000	150.0000	150.1000	+1.392%	2	426	+14.624%
2026-04-16	148.7000	151.8100	148.0400	148.0400	-7.051%	5	425	+16.219%
2026-04-14	159.2700	159.2700	159.2700	159.2700	+4.576%	1	425	+8.024%
2026-04-09	152.3000	152.3000	152.3000	152.3000	+0.814%	1	424	+12.968%
2026-04-08	153.0000	153.0000	151.0700	151.0700	+13.586%	2	424	+13.888%
2026-04-06	133.0000	133.0000	133.0000	133.0000	-2.134%	1	425	+29.361%
2026-04-01	136.6100	136.6100	135.9000	135.9000	+14.202%	7	425	+26.600%
2026-03-31	120.0000	120.0000	119.0000	119.0000	+6.488%	2	425	+44.580%
2026-03-30	113.2500	113.2500	111.7500	111.7500	-8.047%	31	424	+53.960%
2026-03-27	121.7000	122.0500	121.5300	121.5300	-0.058%	11	425	+41.570%
2026-03-26	121.6000	121.6000	121.6000	121.6000	-11.737%	2	425	+41.488%
2026-03-25	137.7700	137.7700	137.7700	137.7700	+7.423%	2	427	+24.882%
2026-03-23	132.0000	132.0000	128.2500	128.2500	+4.353%	6	425	+34.152%
2026-03-20	122.9000	122.9000	122.9000	122.9000	-2.235%	1	429	+39.992%
2026-03-19	120.0000	125.7100	119.9800	125.7100	-4.075%	32	429	+36.863%
2026-03-16	132.0200	132.0200	130.9000	131.0500	-3.640%	23	406	+31.286%
2026-03-06	138.0400	138.0400	136.0000	136.0000	-2.158%	9	410	+26.507%
2026-03-05	137.0000	139.0000	136.0000	139.0000	-6.296%	16	409	+23.777%
2026-03-04	147.6100	148.3400	145.1000	148.3400	-5.935%	6	414	+15.984%
2026-03-02	157.7000	157.7000	157.7000	157.7000	-9.493%	1	413	+9.100%
2026-02-25	174.2400	174.2400	174.2400	174.2400	+8.900%	2	412	-1.257%
2026-02-23	160.0000	160.0000	160.0000	160.0000	+1.898%	3	412	+7.531%
2026-02-20	155.9500	158.4500	155.3500	157.0200	+3.255%	270	412	+9.572%
2026-02-18	151.9300	152.0700	151.9300	152.0700	-0.347%	10	533	+13.139%
2026-02-17	152.6000	152.6000	152.6000	152.6000	-0.385%	3	537	+12.746%
2026-02-13	153.1900	153.1900	153.1900	153.1900	-1.072%	3	537	+12.312%
2026-02-12	162.3800	162.3800	154.8500	154.8500	-3.219%	11	537	+11.108%
2026-02-11	162.2700	162.2700	159.9000	160.0000	+33.211%	13	545	+7.531%
2026-02-05	120.1100	120.1100	120.1100	120.1100	-1.549%	2	555	+43.244%
2026-02-03	128.3400	128.3400	122.0000	122.0000	+1.447%	7	556	+41.025%
2026-01-30	125.5500	125.5500	120.2600	120.2600	-6.558%	4	552	+43.065%
2026-01-29	128.6000	128.9300	127.2000	128.7000	-1.152%	62	550	+33.683%
2026-01-28	130.2000	130.2000	130.2000	130.2000	+7.072%	1	345	+32.143%
2026-01-22	121.6000	121.6000	121.6000	121.6000	+2.400%	1	346	+41.488%
2026-01-20	122.7500	122.7500	118.7500	118.7500	-9.053%	12	345	+44.884%
2026-01-16	130.5700	130.5700	130.5700	130.5700	-0.926%	1	334	+31.768%
2026-01-15	135.6000	136.6800	131.7900	131.7900	+11.375%	24	334	+30.549%
2026-01-14	119.0000	119.0000	117.5500	118.3300	-3.577%	12	333	+45.398%
2026-01-13	122.7200	122.7200	122.7200	122.7200	+2.012%	1	333	+40.197%
2026-01-12	117.2300	120.3000	117.2300	120.3000	+5.758%	12	333	+43.017%
2026-01-09	113.0500	113.7500	113.0500	113.7500	+3.409%	2	324	+51.253%
2026-01-08	111.2100	111.2100	110.0000	110.0000	-2.569%	11	325	+56.409%
2026-01-07	114.0000	114.0000	112.9000	112.9000	-4.524%	2	315	+52.391%
2026-01-06	118.2500	118.2500	117.8800	118.2500	+2.621%	5	314	+45.497%
2026-01-05	118.0000	118.7500	115.2300	115.2300	+5.425%	17	312	+49.310%
2026-01-02	106.5000	109.3000	106.5000	109.3000	+9.960%	5	306	+57.411%
2025-12-31	99.0700	99.4000	98.3700	99.4000	+3.596%	16	295	+73.089%
2025-12-30	95.9500	95.9500	95.9500	95.9500	+1.524%	2	295	+79.312%
2025-12-29	98.0000	98.0000	94.5100	94.5100	-2.426%	4	293	+82.044%
2025-12-26	96.8600	96.8600	96.8600	96.8600	+2.065%	1	293	+77.628%
2025-12-24	94.2000	94.9000	93.8500	94.9000	+5.797%	8	287	+81.296%
2025-12-22	90.1500	90.1500	89.7000	89.7000	+3.401%	6	287	+91.806%
2025-12-19	85.9000	86.7500	85.9000	86.7500	+2.179%	12	281	+98.329%
2025-12-18	84.6000	84.9000	84.6000	84.9000	+6.927%	2	271	+102.650%
2025-12-17	81.0000	81.0000	77.7300	79.4000	-6.808%	17	270	+116.688%
2025-12-16	85.8100	85.8100	84.6300	85.2000	-2.361%	5	261	+101.937%
2025-12-15	87.2600	87.2600	87.2600	87.2600	-8.147%	1	260	+97.169%
2025-12-12	95.0000	95.0000	95.0000	95.0000	-11.215%	20	259	+81.105%
2025-12-10	100.4500	107.0000	100.4500	107.0000	+7.322%	5	239	+60.794%
2025-12-09	98.1500	99.7000	98.1500	99.7000	+8.252%	3	237	+72.568%
2025-12-05	92.1500	92.3000	92.1000	92.1000	+3.078%	4	239	+86.808%
2025-12-03	87.0000	89.4500	87.0000	89.3500	-0.168%	3	236	+92.557%
2025-12-02	90.2000	90.2000	89.5000	89.5000	+2.885%	2	235	+92.235%
2025-12-01	87.0000	87.0000	86.9900	86.9900	-1.148%	6	233	+97.781%
2025-11-28	88.0000	88.0000	88.0000	88.0000	-1.742%	6	238	+95.511%
2025-11-26	87.0000	89.5600	86.2500	89.5600	+11.186%	96	211	+92.106%
2025-11-25	80.5500	80.5500	80.5500	80.5500	-4.787%	1	211	+113.594%
2025-11-24	81.2300	84.6000	81.2300	84.6000	+6.015%	7	211	+103.369%
2025-11-21	75.0000	79.8000	75.0000	79.8000	-6.557%	2	208	+115.602%
2025-11-20	89.1000	89.7800	85.4000	85.4000	+1.029%	11	206	+101.464%
2025-11-19	85.6500	85.6500	84.5300	84.5300	+4.681%	2	200	+103.537%
2025-11-18	78.0000	81.9200	77.7600	80.7500	-2.240%	21	199	+113.065%
2025-11-17	85.0000	85.0500	82.6000	82.6000	-1.784%	14	197	+108.293%
2025-11-13	83.8900	84.1000	83.8900	84.1000	-6.607%	3	194	+104.578%
2025-11-12	92.2500	92.5500	90.0500	90.0500	-0.717%	9	195	+91.061%
2025-11-11	92.3500	92.3500	90.1500	90.7000	-2.105%	13	197	+89.691%
2025-11-10	93.5200	93.5200	92.6500	92.6500	+7.695%	4	196	+85.699%
2025-11-07	87.8100	88.4000	83.5500	86.0300	-12.695%	62	192	+99.988%
2025-11-04	99.5500	101.5000	98.5400	98.5400	-8.818%	24	193	+74.599%
2025-11-03	104.5500	108.1300	104.5500	108.0700	+7.747%	6	194	+59.202%
2025-10-31	100.3000	100.3000	100.3000	100.3000	-4.839%	1	194	+71.535%
2025-10-30	104.0000	105.5000	104.0000	105.4000	+0.371%	4	193	+63.235%
2025-10-29	105.4500	105.4500	105.0100	105.0100	+3.458%	6	192	+63.842%
2025-10-28	98.0000	101.5000	98.0000	101.5000	+3.571%	8	190	+69.507%
2025-10-27	102.9500	102.9500	97.3900	98.0000	+1.031%	54	161	+75.561%
2025-10-24	97.0000	97.0000	97.0000	97.0000	+1.624%	1	161	+77.371%
2025-10-23	95.4500	95.4500	95.4500	95.4500	+5.307%	1	161	+80.251%
2025-10-22	92.0000	92.0000	90.6400	90.6400	-6.557%	2	161	+89.817%
2025-10-21	97.0000	97.0000	97.0000	97.0000	-4.855%	1	160	+77.371%
2025-10-20	101.9500	101.9500	101.9500	101.9500	+1.970%	1	159	+68.759%
2025-10-17	101.1000	101.1000	99.9800	99.9800	-2.316%	2	159	+72.084%
2025-10-16	106.0000	106.0000	101.6500	102.3500	+0.590%	6	157	+68.100%
2025-10-14	97.7500	101.7500	97.6300	101.7500	-3.141%	40	156	+69.091%
2025-10-13	103.2500	105.0500	102.8800	105.0500	+16.142%	7	152	+63.779%
2025-10-10	97.4000	97.4000	89.0700	90.4500	-8.710%	3	148	+90.216%
2025-10-09	99.0800	99.0800	99.0800	99.0800	+4.924%	1	149	+73.648%
2025-10-08	94.4300	94.4300	94.4300	94.4300	-0.757%	10	148	+82.198%
2025-10-07	102.8500	102.8500	95.1500	95.1500	-6.256%	6	148	+80.820%
2025-10-06	101.8500	101.8500	99.5100	101.5000	+11.994%	5	147	+69.507%
2025-10-03	91.7100	91.7100	90.6300	90.6300	+5.384%	2	145	+89.838%
2025-10-01	85.8500	86.0000	85.2200	86.0000	+10.115%	4	145	+100.058%
2025-09-30	78.7000	78.7000	77.7000	78.1000	+1.494%	6	143	+120.294%
2025-09-29	79.1000	79.1500	76.9000	76.9500	+2.874%	8	139	+123.587%
2025-09-26	74.1000	74.9500	74.1000	74.8000	-4.103%	73	135	+130.013%
2025-09-25	74.3000	78.0000	74.3000	78.0000	-2.682%	12	101	+120.577%
2025-09-24	78.0300	80.1500	78.0300	80.1500	-0.988%	2	89	+114.660%
2025-09-23	79.2800	83.0000	79.2300	80.9500	+9.244%	11	89	+112.539%
2025-09-22	67.4500	74.1000	67.4500	74.1000	+10.432%	17	86	+132.186%
2025-09-19	66.3500	67.5000	65.8400	67.1000	-2.754%	16	94	+156.408%
2025-09-18	63.8500	69.7300	63.8500	69.0000	+8.320%	34	80	+149.348%
2025-09-17	64.5000	65.0600	63.7000	63.7000	-2.000%	61	60	+170.094%
2025-09-16	66.9000	66.9000	63.6500	65.0000	+4.000%	24	33	+164.692%
2025-09-15	62.8300	63.4000	62.5000	62.5000	0.000%	15	12	+175.280%