Dark

TSM20280121C280
TSM Jan 21 2028 280.00 Call (TSM280121C00280000)
option OPRA

EOD

Jul 30, 2026

166.02+15.292%(+22.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	154.8200	166.0200	154.8200	166.0200	+15.292%	5	583	0.000%
2026-07-29	149.0000	149.0000	144.0000	144.0000	-14.235%	4	586	+15.292%
2026-07-24	172.2500	172.5000	167.9000	167.9000	+3.802%	18	584	-1.120%
2026-07-17	167.0000	167.0000	161.7500	161.7500	-5.409%	6	600	+2.640%
2026-07-16	172.7500	172.7500	171.0000	171.0000	-7.468%	3	601	-2.912%
2026-07-14	186.5000	186.5000	184.8000	184.8000	-9.354%	2	602	-10.162%
2026-07-09	207.7200	207.7200	203.8700	203.8700	+0.538%	2	600	-18.566%
2026-07-07	201.2200	202.7800	201.2200	202.7800	+0.886%	4	599	-18.128%
2026-07-02	201.0000	201.0000	201.0000	201.0000	-5.634%	8	594	-17.403%
2026-07-01	213.0000	213.0000	213.0000	213.0000	-1.045%	5	594	-22.056%
2026-06-29	215.2500	215.2500	215.2500	215.2500	+3.351%	4	589	-22.871%
2026-06-23	208.2700	208.2700	208.2700	208.2700	-3.449%	6	589	-20.286%
2026-06-18	214.6200	215.7100	214.6200	215.7100	+5.199%	4	599	-23.036%
2026-06-17	205.0500	205.0500	205.0500	205.0500	+5.154%	1	599	-19.034%
2026-06-16	204.0000	204.0000	195.0000	195.0000	+1.141%	2	599	-14.862%
2026-06-12	192.8000	192.8000	192.8000	192.8000	+5.760%	1	598	-13.890%
2026-06-11	182.3000	182.3000	182.3000	182.3000	+0.413%	2	598	-8.930%
2026-06-10	181.5500	181.5500	181.5500	181.5500	-6.418%	1	600	-8.554%
2026-06-09	194.0000	194.0000	194.0000	194.0000	-0.026%	1	599	-14.423%
2026-06-04	194.0500	194.0500	194.0500	194.0500	-6.594%	1	598	-14.445%
2026-06-03	207.7500	207.7500	207.7500	207.7500	-0.120%	1	598	-20.087%
2026-06-01	195.5000	208.0000	195.5000	208.0000	+20.930%	7	598	-20.183%
2026-05-22	171.4500	172.0000	171.4500	172.0000	+10.968%	6	599	-3.477%
2026-05-19	155.0000	155.0000	155.0000	155.0000	-2.516%	1	602	+7.110%
2026-05-18	159.0000	159.0000	159.0000	159.0000	-6.471%	1	602	+4.415%
2026-05-15	170.0000	170.0000	170.0000	170.0000	-7.584%	1	602	-2.341%
2026-05-14	181.5800	183.9500	181.5800	183.9500	+16.424%	18	600	-9.747%
2026-05-12	161.8000	161.8000	158.0000	158.0000	-7.872%	2	618	+5.076%
2026-05-11	167.1000	171.5000	167.1000	171.5000	-2.000%	2	618	-3.195%
2026-05-08	175.0000	175.0000	175.0000	175.0000	-2.713%	2	616	-5.131%
2026-05-07	179.8800	179.8800	179.8800	179.8800	-0.893%	1	616	-7.705%
2026-05-06	176.5000	181.5000	176.5000	181.5000	+10.549%	4	616	-8.529%
2026-05-05	171.6300	171.6300	161.0000	164.1800	-1.982%	7	620	+1.121%
2026-05-04	167.5000	167.5000	167.5000	167.5000	+4.688%	1	618	-0.884%
2026-04-30	160.0000	160.0000	160.0000	160.0000	+0.629%	1	617	+3.763%
2026-04-29	159.0000	159.0000	159.0000	159.0000	+0.315%	1	616	+4.415%
2026-04-28	158.5000	158.5000	158.5000	158.5000	-7.223%	1	615	+4.744%
2026-04-27	173.3100	173.3100	170.8400	170.8400	+1.299%	3	614	-2.821%
2026-04-24	167.0000	172.2500	167.0000	168.6500	+14.728%	7	616	-1.559%
2026-04-23	156.0000	156.0000	147.0000	147.0000	0.000%	4	620	+12.939%
2026-04-22	141.0000	147.0000	141.0000	147.0000	+5.755%	4	619	+12.939%
2026-04-21	139.0000	139.0000	139.0000	139.0000	-0.714%	2	617	+19.439%
2026-04-20	140.0000	140.0000	140.0000	140.0000	+1.449%	2	617	+18.586%
2026-04-17	143.4300	143.4300	138.0000	138.0000	+2.602%	3	617	+20.304%
2026-04-16	136.5000	136.5000	134.5000	134.5000	-7.241%	4	614	+23.435%
2026-04-15	145.0000	145.0000	145.0000	145.0000	+0.041%	1	611	+14.497%
2026-04-10	144.9400	144.9400	144.9400	144.9400	+5.029%	3	610	+14.544%
2026-04-09	138.1500	138.1500	138.0000	138.0000	-1.429%	3	610	+20.304%
2026-04-08	138.5000	140.0000	138.5000	140.0000	+24.944%	4	610	+18.586%
2026-04-02	112.0500	112.0500	112.0500	112.0500	-6.586%	1	610	+48.166%
2026-04-01	124.0000	124.0000	119.9500	119.9500	+4.295%	2	610	+38.408%
2026-03-31	115.0100	115.0100	115.0100	115.0100	+13.601%	1	609	+44.353%
2026-03-30	107.5000	109.0600	101.2400	101.2400	-9.079%	15	609	+63.987%
2026-03-27	111.1500	111.3500	111.1500	111.3500	+1.227%	2	612	+49.097%
2026-03-26	110.5000	110.5000	110.0000	110.0000	-12.476%	2	611	+50.927%
2026-03-25	125.0000	125.6800	125.0000	125.6800	+4.733%	11	611	+32.097%
2026-03-24	120.0000	120.0000	120.0000	120.0000	+1.420%	1	615	+38.350%
2026-03-23	119.8200	119.8200	118.3200	118.3200	+6.547%	5	616	+40.314%
2026-03-20	112.9000	112.9000	111.0500	111.0500	+1.295%	24	618	+49.500%
2026-03-19	109.6300	109.6300	109.6300	109.6300	-8.183%	1	619	+51.437%
2026-03-18	121.6500	121.9000	119.0000	119.4000	+0.759%	30	619	+39.045%
2026-03-16	120.2700	120.2700	118.5000	118.5000	+0.084%	2	613	+40.101%
2026-03-13	118.5500	118.5500	118.4000	118.4000	-2.124%	6	612	+40.220%
2026-03-12	122.8500	122.8500	120.9700	120.9700	-5.676%	2	612	+37.241%
2026-03-10	128.1000	128.2500	128.1000	128.2500	+6.079%	2	612	+29.450%
2026-03-06	125.3900	125.3900	120.0000	120.9000	-8.920%	3	613	+37.320%
2026-03-03	133.0000	133.0000	132.7400	132.7400	-9.331%	2	611	+25.072%
2026-03-02	147.3600	147.3600	146.3200	146.4000	-2.724%	4	611	+13.402%
2026-02-26	148.0000	150.5000	148.0000	150.5000	-5.938%	4	613	+10.312%
2026-02-24	157.5000	162.5200	157.5000	160.0000	+8.145%	4	610	+3.763%
2026-02-23	147.9500	147.9500	147.9500	147.9500	+6.439%	1	610	+12.214%
2026-02-19	139.0000	139.0000	139.0000	139.0000	+0.022%	1	610	+19.439%
2026-02-18	142.9000	142.9000	138.9700	138.9700	+2.161%	2	610	+19.465%
2026-02-17	136.0300	136.0300	136.0300	136.0300	-4.874%	1	609	+22.047%
2026-02-13	141.0000	143.0000	141.0000	143.0000	-5.921%	6	608	+16.098%
2026-02-12	152.0000	152.0000	152.0000	152.0000	+0.742%	1	608	+9.224%
2026-02-11	150.8800	150.8800	150.8800	150.8800	+14.982%	1	608	+10.034%
2026-02-09	131.2200	131.2200	131.2200	131.2200	+7.716%	7	608	+26.520%
2026-02-06	121.7200	121.8200	121.7200	121.8200	+12.276%	20	608	+36.283%
2026-02-05	108.5000	108.5000	108.5000	108.5000	+6.886%	7	593	+53.014%
2026-02-04	101.3000	101.5100	101.3000	101.5100	-9.729%	2	600	+63.550%
2026-01-30	115.7500	115.7500	112.4500	112.4500	-2.497%	3	600	+47.639%
2026-01-29	116.7500	116.7500	110.3000	115.3300	-2.962%	41	597	+43.952%
2026-01-28	116.0000	118.8500	116.0000	118.8500	+2.149%	2	600	+39.689%
2026-01-27	116.6000	116.6500	116.3500	116.3500	+5.294%	11	599	+42.690%
2026-01-26	110.5000	110.5000	110.5000	110.5000	+0.867%	1	598	+50.244%
2026-01-22	110.0000	110.0000	109.5500	109.5500	+1.765%	2	598	+51.547%
2026-01-21	108.1000	108.1000	107.6500	107.6500	-0.554%	41	597	+54.222%
2026-01-20	117.9400	117.9400	108.2500	108.2500	-9.346%	5	596	+53.367%
2026-01-16	119.9900	119.9900	119.4100	119.4100	-0.517%	5	590	+39.034%
2026-01-15	117.5000	125.7500	117.5000	120.0300	+8.233%	13	590	+38.315%
2026-01-13	114.5000	114.5000	110.9000	110.9000	-0.574%	17	588	+49.702%
2026-01-12	110.0000	111.5400	110.0000	111.5400	+8.586%	3	584	+48.843%
2026-01-09	102.7200	102.7200	102.7200	102.7200	+2.926%	3	584	+61.624%
2026-01-08	104.8600	104.8600	99.7000	99.8000	-2.205%	11	584	+66.353%
2026-01-07	102.0000	105.2000	101.9000	102.0500	-4.626%	10	584	+62.685%
2026-01-06	110.0000	112.3100	107.0000	107.0000	+2.343%	46	584	+55.159%
2026-01-05	105.8200	106.0000	104.1500	104.5500	+2.853%	76	560	+58.795%
2026-01-02	96.3500	101.6500	96.3500	101.6500	+15.354%	43	528	+63.325%
2025-12-31	87.6500	89.3500	87.6500	88.1200	+2.417%	3	528	+88.402%
2025-12-30	87.6900	87.6900	86.0200	86.0400	+1.402%	4	528	+92.957%
2025-12-29	88.0900	88.0900	84.8500	84.8500	-3.040%	3	526	+95.663%
2025-12-26	87.5100	87.5100	87.5100	87.5100	+8.037%	1	524	+89.715%
2025-12-23	81.0000	81.0000	81.0000	81.0000	+5.195%	3	524	+104.963%
2025-12-19	78.0500	78.0500	77.0000	77.0000	+3.356%	2	527	+115.610%
2025-12-18	75.5500	75.5500	74.5000	74.5000	+6.140%	24	526	+122.846%
2025-12-17	71.0000	71.6500	68.5000	70.1900	-10.013%	83	525	+136.529%
2025-12-15	80.5700	80.5700	78.0000	78.0000	-9.565%	4	481	+112.846%
2025-12-12	86.0000	86.2500	84.4100	86.2500	-5.011%	8	479	+92.487%
2025-12-11	90.8000	90.8000	90.8000	90.8000	-6.642%	2	471	+82.841%
2025-12-10	90.8000	97.2600	90.6500	97.2600	+12.387%	7	469	+70.697%
2025-12-08	86.5400	86.5400	86.5400	86.5400	+4.897%	2	471	+91.842%
2025-12-05	85.7500	85.7500	82.5000	82.5000	+0.243%	12	471	+101.236%
2025-12-03	78.8500	82.3000	78.8500	82.3000	+1.819%	34	465	+101.725%
2025-12-02	81.5000	81.5800	80.8300	80.8300	+3.628%	7	468	+105.394%
2025-12-01	78.7000	78.7000	76.6500	78.0000	-3.262%	30	471	+112.846%
2025-11-26	80.0000	80.7400	79.9200	80.6300	+7.235%	9	451	+105.904%
2025-11-25	71.5500	75.2300	67.7300	75.1900	+0.200%	38	451	+120.801%
2025-11-24	71.2500	75.2500	71.2500	75.0400	+5.839%	31	424	+121.242%
2025-11-21	70.0000	70.9500	67.8500	70.9000	-2.877%	10	397	+134.161%
2025-11-20	80.8000	80.8000	73.0000	73.0000	-3.414%	15	400	+127.425%
2025-11-19	73.0000	75.5800	73.0000	75.5800	+3.676%	9	398	+119.661%
2025-11-18	70.0000	73.3200	69.5500	72.9000	-0.951%	14	396	+127.737%
2025-11-17	77.1200	77.4800	73.6000	73.6000	-3.158%	10	403	+125.571%
2025-11-14	73.3000	76.0000	73.3000	76.0000	+1.010%	9	398	+118.447%
2025-11-13	78.3600	78.3600	75.2400	75.2400	-9.349%	5	396	+120.654%
2025-11-12	83.1000	83.1000	83.0000	83.0000	+2.192%	2	395	+100.024%
2025-11-11	81.0000	82.0500	81.0000	81.2200	-4.278%	28	394	+104.408%
2025-11-10	84.7800	84.8500	83.2800	84.8500	+10.223%	4	379	+95.663%
2025-11-07	78.0000	78.0000	74.0000	76.9800	-5.789%	26	381	+115.666%
2025-11-06	84.0000	84.0000	81.6400	81.7100	-10.258%	5	371	+103.182%
2025-11-04	90.0000	92.3000	88.6000	91.0500	-5.648%	8	368	+82.339%
2025-11-03	94.7900	96.5000	94.7900	96.5000	+7.222%	7	368	+72.041%
2025-10-31	90.0000	90.0000	90.0000	90.0000	-3.743%	4	368	+84.467%
2025-10-30	92.7000	95.6800	92.7000	93.5000	-2.094%	3	364	+77.561%
2025-10-29	95.0000	95.7000	95.0000	95.5000	+7.910%	8	363	+73.843%
2025-10-28	88.5000	88.5000	88.5000	88.5000	0.000%	4	359	+87.593%
2025-10-27	89.5000	89.5000	88.5000	88.5000	+1.724%	32	327	+87.593%
2025-10-23	86.0000	87.0000	86.0000	87.0000	+6.487%	6	327	+90.828%
2025-10-22	84.4000	84.4000	81.7000	81.7000	-11.436%	11	327	+103.207%
2025-10-20	93.0000	94.3000	92.1400	92.2500	+1.754%	10	320	+79.967%
2025-10-17	90.6600	90.6600	90.6600	90.6600	-1.606%	3	314	+83.124%
2025-10-16	99.7200	99.7200	92.0400	92.1400	-4.863%	61	311	+80.182%
2025-10-15	94.5000	97.0000	94.5000	96.8500	+7.456%	17	324	+71.420%
2025-10-14	90.1300	90.1300	90.1300	90.1300	-5.623%	1	322	+84.201%
2025-10-13	86.0000	95.5000	86.0000	95.5000	+22.593%	17	323	+73.843%
2025-10-10	88.8000	88.8000	77.9000	77.9000	-13.058%	41	324	+113.119%
2025-10-09	90.9800	90.9800	89.6000	89.6000	-3.135%	5	287	+85.290%
2025-10-08	84.5400	92.6100	84.5400	92.5000	+0.271%	65	283	+79.481%
2025-10-07	92.2500	92.2500	92.2500	92.2500	+2.216%	2	288	+79.967%
2025-10-06	89.5000	90.8900	89.5000	90.2500	+10.804%	9	288	+83.956%
2025-10-03	80.2500	83.4000	80.2500	81.4500	+5.779%	22	287	+103.831%
2025-10-02	80.1300	80.1300	77.0000	77.0000	-0.324%	3	279	+115.610%
2025-10-01	71.6500	77.2500	71.6000	77.2500	+10.594%	111	277	+114.913%
2025-09-30	69.8000	69.8500	68.6500	69.8500	+3.176%	11	185	+137.681%
2025-09-29	69.4000	71.3000	67.4800	67.7000	+1.881%	66	179	+145.229%
2025-09-26	66.5000	67.5000	65.5500	66.4500	-3.835%	128	121	+149.842%
2025-09-25	65.4100	69.1000	65.0000	69.1000	-0.932%	18	81	+140.260%
2025-09-24	70.0000	71.2000	69.7500	69.7500	-3.594%	9	68	+138.022%
2025-09-23	70.8000	73.8100	70.8000	72.3500	+10.796%	66	64	+129.468%
2025-09-22	59.3700	66.6800	59.3700	65.3000	+11.796%	16	26	+154.242%
2025-09-19	58.4100	58.4100	58.4100	58.4100	+9.752%	1	11	+184.232%
2025-09-18	53.2200	53.2200	53.2200	53.2200	-5.722%	3	11	+211.950%
2025-09-17	56.2500	56.4500	56.0000	56.4500	0.000%	21	11	+194.101%