Dark

TSM20280121C270
TSM Jan 21 2028 270.00 Call (TSM280121C00270000)
option OPRA

EOD

Jul 29, 2026

150.00-4.245%(-6.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	150.0000	150.0000	150.0000	150.0000	-4.245%	1	474	0.000%
2026-07-28	156.6500	156.6500	156.6500	156.6500	-19.481%	1	473	-4.245%
2026-07-22	194.5500	194.5500	194.5500	194.5500	+8.264%	1	473	-22.899%
2026-07-20	181.0000	181.0000	179.7000	179.7000	-24.496%	66	473	-16.528%
2026-06-30	238.0000	238.0000	238.0000	238.0000	+6.679%	1	461	-36.975%
2026-06-29	223.1000	223.1000	223.1000	223.1000	+4.252%	5	461	-32.766%
2026-06-24	214.0000	214.0000	214.0000	214.0000	-0.233%	1	461	-29.907%
2026-06-23	214.7700	214.7700	214.5000	214.5000	+6.988%	12	460	-30.070%
2026-06-05	200.4900	200.4900	200.4900	200.4900	-4.529%	1	460	-25.183%
2026-06-01	208.6700	210.0000	208.6700	210.0000	+7.274%	11	461	-28.571%
2026-05-29	195.7600	195.7600	195.7600	195.7600	+18.642%	15	461	-23.376%
2026-05-19	165.0000	165.0000	165.0000	165.0000	-1.786%	1	461	-9.091%
2026-05-18	168.0000	168.0000	168.0000	168.0000	-5.085%	2	461	-10.714%
2026-05-15	177.0000	177.0000	177.0000	177.0000	+4.020%	1	461	-15.254%
2026-05-12	164.0000	170.1600	164.0000	170.1600	-7.772%	4	461	-11.848%
2026-05-07	184.5000	184.5000	184.5000	184.5000	-2.976%	1	458	-18.699%
2026-05-06	186.5500	190.1600	186.0000	190.1600	+11.205%	4	458	-21.119%
2026-05-01	171.0000	171.0000	171.0000	171.0000	+4.908%	1	459	-12.281%
2026-04-28	163.0000	163.0000	163.0000	163.0000	-7.774%	2	459	-7.975%
2026-04-27	176.3500	176.9500	176.3500	176.7400	+0.937%	3	461	-15.130%
2026-04-24	175.1000	175.1000	175.1000	175.1000	+8.974%	1	461	-14.335%
2026-04-23	156.0000	160.6800	156.0000	160.6800	+11.197%	2	461	-6.647%
2026-04-21	144.4000	144.5000	144.4000	144.5000	-0.276%	3	462	+3.806%
2026-04-16	144.9000	144.9000	144.9000	144.9000	-5.381%	1	462	+3.520%
2026-04-15	156.1700	156.1700	153.1400	153.1400	-1.518%	2	461	-2.050%
2026-04-14	155.3500	155.5000	155.3500	155.5000	+5.424%	4	461	-3.537%
2026-04-13	147.5000	147.5000	147.5000	147.5000	+0.272%	1	460	+1.695%
2026-04-09	147.1000	147.1000	147.1000	147.1000	-0.048%	1	460	+1.971%
2026-04-08	144.0000	147.6900	143.0000	147.1700	+14.932%	8	461	+1.923%
2026-04-07	128.0500	128.0500	128.0500	128.0500	+1.225%	1	462	+17.142%
2026-04-06	126.5000	126.5000	126.5000	126.5000	+0.317%	1	461	+18.577%
2026-04-01	130.5000	130.5000	126.1000	126.1000	+12.589%	3	460	+18.953%
2026-03-30	112.0000	112.0000	112.0000	112.0000	-1.426%	1	461	+33.929%
2026-03-27	113.6200	113.6200	113.6200	113.6200	-11.820%	1	461	+32.019%
2026-03-25	128.8500	128.8500	128.8500	128.8500	+1.657%	1	462	+16.414%
2026-03-24	125.0000	126.7500	125.0000	126.7500	+1.522%	5	462	+18.343%
2026-03-23	124.5000	124.8500	124.5000	124.8500	-1.693%	2	465	+20.144%
2026-03-18	127.0000	127.0000	127.0000	127.0000	+0.914%	10	464	+18.110%
2026-03-13	125.8500	125.8500	125.8500	125.8500	-4.041%	1	464	+19.190%
2026-03-10	131.1500	131.1500	131.1500	131.1500	+0.885%	8	464	+14.373%
2026-03-06	130.0000	130.0000	130.0000	130.0000	-6.137%	1	456	+15.385%
2026-03-05	138.5000	138.5000	138.5000	138.5000	-2.902%	1	455	+8.303%
2026-03-04	142.6400	142.6400	142.6400	142.6400	-7.676%	7	454	+5.160%
2026-02-27	153.9100	154.5000	153.9100	154.5000	-0.323%	2	452	-2.913%
2026-02-26	160.0000	160.0000	155.0000	155.0000	-8.571%	3	450	-3.226%
2026-02-25	169.1300	169.5300	169.1300	169.5300	+12.547%	2	449	-11.520%
2026-02-20	143.3700	152.6500	143.3700	150.6300	+5.203%	271	449	-0.418%
2026-02-19	143.1800	143.1800	143.1800	143.1800	-3.172%	1	610	+4.763%
2026-02-17	147.8700	147.8700	147.5800	147.8700	-0.772%	17	611	+1.440%
2026-02-13	150.0000	150.5500	149.0200	149.0200	+11.060%	17	592	+0.658%
2026-02-09	134.1800	134.1800	134.1800	134.1800	+5.695%	1	592	+11.790%
2026-02-06	128.0000	128.0000	126.9500	126.9500	+8.830%	11	591	+18.157%
2026-02-04	116.6500	116.6500	116.6500	116.6500	+0.129%	1	601	+28.590%
2026-02-03	116.5000	116.5000	116.5000	116.5000	-3.440%	1	601	+28.755%
2026-02-02	120.2000	120.6500	120.2000	120.6500	+4.731%	2	601	+24.327%
2026-01-30	119.0000	119.0000	115.2000	115.2000	-3.703%	7	600	+30.208%
2026-01-29	122.5500	123.2500	119.2200	119.6300	-3.796%	57	595	+25.387%
2026-01-28	123.3500	125.0500	121.5000	124.3500	+5.381%	12	413	+20.627%
2026-01-22	118.0000	118.0000	118.0000	118.0000	+1.750%	1	414	+27.119%
2026-01-21	115.3200	115.9700	115.3200	115.9700	-7.298%	3	413	+29.344%
2026-01-16	129.8300	129.8300	125.1000	125.1000	-1.782%	11	414	+19.904%
2026-01-15	123.9900	131.2300	123.9900	127.3700	+13.319%	56	414	+17.767%
2026-01-14	112.4000	112.4000	112.4000	112.4000	-3.103%	1	406	+33.452%
2026-01-13	116.9000	116.9000	116.0000	116.0000	+7.407%	12	405	+29.310%
2026-01-09	107.7100	108.0000	107.0000	108.0000	+3.152%	4	405	+38.889%
2026-01-08	108.0000	108.0000	104.7000	104.7000	-4.471%	6	407	+43.266%
2026-01-07	112.0000	112.0000	109.6000	109.6000	-6.564%	6	410	+36.861%
2026-01-06	117.4000	117.4000	117.2000	117.3000	+6.928%	12	410	+27.877%
2026-01-05	110.5000	110.5000	109.7000	109.7000	+2.985%	12	416	+36.737%
2026-01-02	102.0000	107.5000	102.0000	106.5200	+13.199%	7	415	+40.819%
2025-12-31	94.1000	94.1000	94.1000	94.1000	+2.505%	1	414	+59.405%
2025-12-30	92.3000	92.3000	91.7000	91.8000	+1.661%	4	414	+63.399%
2025-12-29	90.2000	90.3000	90.2000	90.3000	-2.903%	2	411	+66.113%
2025-12-26	89.6700	93.0000	89.6700	93.0000	+27.188%	3	411	+61.290%
2025-12-17	75.9200	75.9200	73.0000	73.1200	-6.436%	32	408	+105.142%
2025-12-16	78.1500	78.1500	78.1500	78.1500	-9.653%	1	405	+91.939%
2025-12-12	86.5000	86.5000	86.5000	86.5000	-9.745%	2	406	+73.410%
2025-12-11	92.3500	96.1000	92.3500	95.8400	-3.192%	80	404	+56.511%
2025-12-10	97.6000	99.0000	96.6200	99.0000	+4.651%	3	382	+51.515%
2025-12-09	94.6000	94.6000	94.6000	94.6000	+2.370%	1	381	+58.562%
2025-12-08	91.4000	92.4100	91.4000	92.4100	+9.232%	5	380	+62.320%
2025-12-04	83.8500	84.6000	83.6500	84.6000	+1.646%	5	385	+77.305%
2025-12-03	83.2300	83.2300	83.2300	83.2300	-0.024%	27	382	+80.223%
2025-12-02	83.2000	83.2500	83.2000	83.2500	+2.147%	2	381	+80.180%
2025-12-01	81.5000	81.5000	81.5000	81.5000	-3.892%	2	380	+84.049%
2025-11-28	84.8000	84.8000	84.8000	84.8000	+12.646%	40	378	+76.887%
2025-11-25	73.0000	75.2800	73.0000	75.2800	-4.285%	4	338	+99.256%
2025-11-24	75.3000	79.2700	75.3000	78.6500	+3.364%	25	338	+90.718%
2025-11-21	73.0000	76.3500	71.0000	76.0900	-1.693%	10	346	+97.135%
2025-11-20	85.8000	85.8000	77.4000	77.4000	-3.250%	121	347	+93.798%
2025-11-19	80.0000	80.0000	80.0000	80.0000	+4.712%	5	291	+87.500%
2025-11-18	73.8000	76.4000	73.8000	76.4000	-4.321%	4	286	+96.335%
2025-11-17	79.8500	79.8500	79.8500	79.8500	-3.795%	1	287	+87.852%
2025-11-14	79.0000	83.0000	79.0000	83.0000	+3.042%	9	286	+80.723%
2025-11-13	80.5500	80.5500	80.5500	80.5500	-5.900%	2	280	+86.220%
2025-11-12	87.5500	87.5500	85.6000	85.6000	-1.212%	5	278	+75.234%
2025-11-11	86.3500	86.6500	85.6000	86.6500	+5.800%	6	276	+73.110%
2025-11-07	79.3500	81.9500	78.8700	81.9000	-4.098%	68	274	+83.150%
2025-11-06	85.4000	85.4000	85.4000	85.4000	-6.503%	5	226	+75.644%
2025-11-05	91.3400	91.3400	91.3400	91.3400	-11.105%	5	226	+64.222%
2025-11-03	102.0000	102.7500	102.0000	102.7500	+6.433%	2	221	+45.985%
2025-10-31	95.2500	96.5400	95.2500	96.5400	-3.576%	4	221	+55.376%
2025-10-30	99.7600	100.1200	99.7600	100.1200	+0.120%	2	221	+49.820%
2025-10-29	100.0000	100.0000	100.0000	100.0000	+6.952%	1	219	+50.000%
2025-10-28	93.5000	93.5000	93.5000	93.5000	+0.646%	1	218	+60.428%
2025-10-27	92.5100	92.9000	91.7500	92.9000	+2.088%	4	216	+61.464%
2025-10-23	89.5000	91.0000	89.5000	91.0000	-2.486%	6	216	+64.835%
2025-10-21	93.3200	93.3200	93.3200	93.3200	-5.709%	1	215	+60.737%
2025-10-20	98.9700	98.9700	98.9700	98.9700	+2.581%	1	214	+51.561%
2025-10-17	96.6000	96.6000	95.0000	96.4800	+0.031%	4	213	+55.473%
2025-10-16	99.9000	100.0000	96.4500	96.4500	-4.552%	6	210	+55.521%
2025-10-15	101.2300	101.2300	101.0500	101.0500	+4.175%	27	206	+48.441%
2025-10-14	94.9500	97.0000	93.8400	97.0000	+15.476%	58	205	+54.639%
2025-10-10	87.7000	87.7000	84.0000	84.0000	-10.894%	33	164	+78.571%
2025-10-09	94.1500	94.2700	94.1500	94.2700	-2.614%	6	146	+59.117%
2025-10-08	89.4600	96.8000	89.4600	96.8000	+7.163%	21	145	+54.959%
2025-10-07	90.3300	90.3300	90.3300	90.3300	-4.866%	1	166	+66.058%
2025-10-06	96.0000	96.0000	94.1000	94.9500	+9.251%	6	165	+57.978%
2025-10-03	85.4500	87.5700	85.4500	86.9100	+5.537%	8	164	+72.592%
2025-10-02	83.0000	83.0000	81.5000	82.3500	+0.586%	6	165	+82.149%
2025-10-01	77.6600	82.5500	77.6600	81.8700	+11.236%	14	164	+83.217%
2025-09-30	71.0000	73.6000	71.0000	73.6000	+1.798%	36	163	+103.804%
2025-09-29	74.9000	74.9000	72.3000	72.3000	+2.845%	10	146	+107.469%
2025-09-26	72.3300	72.3300	69.7200	70.3000	-3.765%	29	141	+113.371%
2025-09-25	71.0900	73.4200	69.6400	73.0500	-2.988%	61	121	+105.339%
2025-09-24	75.6000	75.8000	74.0000	75.3000	-1.181%	8	85	+99.203%
2025-09-23	76.0800	76.2000	75.8500	76.2000	+9.436%	14	79	+96.850%
2025-09-22	64.1500	70.1500	64.1500	69.6300	+11.497%	19	73	+115.424%
2025-09-19	63.2000	63.4700	61.4000	62.4500	-4.115%	17	80	+140.192%
2025-09-18	60.0000	65.1300	60.0000	65.1300	+7.653%	51	79	+130.309%
2025-09-17	59.0000	61.1200	59.0000	60.5000	-0.083%	22	63	+147.934%
2025-09-16	60.3800	60.6600	59.7500	60.5500	+4.343%	43	49	+147.729%
2025-09-15	59.1500	59.1500	57.9700	58.0300	0.000%	14	11	+158.487%