Dark

TSM20280121C290
TSM Jan 21 2028 290.00 Call (TSM280121C00290000)
option OPRA

EOD

Jul 30, 2026

152.50+7.198%(+10.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	152.5000	152.5000	152.5000	152.5000	+7.198%	1	615	0.000%
2026-07-29	140.0000	142.2600	140.0000	142.2600	-1.890%	2	615	+7.198%
2026-07-28	147.7400	148.1000	145.0000	145.0000	-8.210%	12	614	+5.172%
2026-07-27	154.8700	157.9700	152.5000	157.9700	-4.579%	7	613	-3.463%
2026-07-24	165.3300	165.5500	165.3300	165.5500	+1.334%	16	612	-7.883%
2026-07-17	163.3700	163.3700	163.3700	163.3700	-8.173%	1	604	-6.654%
2026-07-15	177.9100	177.9100	177.9100	177.9100	+0.175%	1	604	-14.283%
2026-07-14	180.0000	180.0000	177.6000	177.6000	-7.745%	2	605	-14.133%
2026-07-07	192.5100	192.5100	192.5100	192.5100	-5.484%	2	604	-20.783%
2026-07-01	203.6800	203.6800	203.6800	203.6800	-2.359%	1	604	-25.128%
2026-06-29	206.5000	208.6000	206.5000	208.6000	+2.456%	6	604	-26.894%
2026-06-23	203.6000	203.6000	203.6000	203.6000	-9.912%	1	599	-25.098%
2026-06-22	226.0000	226.0000	226.0000	226.0000	+6.604%	6	599	-32.522%
2026-06-18	212.0000	212.0000	212.0000	212.0000	+8.746%	1	603	-28.066%
2026-06-17	194.9500	194.9500	194.9500	194.9500	-2.865%	4	603	-21.775%
2026-06-15	194.0000	200.7000	194.0000	200.7000	+8.486%	3	603	-24.016%
2026-06-12	185.0000	185.0000	185.0000	185.0000	+2.069%	1	603	-17.568%
2026-06-11	181.2500	181.2500	181.2500	181.2500	+2.983%	1	603	-15.862%
2026-06-10	184.4000	186.0000	175.0000	176.0000	-0.334%	10	603	-13.352%
2026-06-09	176.5900	176.5900	176.5900	176.5900	-6.069%	1	602	-13.642%
2026-06-08	186.5300	188.0000	186.5300	188.0000	+1.638%	4	602	-18.883%
2026-06-05	184.9700	184.9700	184.9700	184.9700	-6.699%	1	599	-17.554%
2026-06-03	198.2500	198.2500	198.2500	198.2500	+2.191%	1	598	-23.077%
2026-06-01	196.8000	196.8000	194.0000	194.0000	+7.420%	6	598	-21.392%
2026-05-28	180.0000	180.6000	180.0000	180.6000	+5.306%	12	598	-15.559%
2026-05-26	171.5000	171.5000	171.5000	171.5000	+2.910%	1	598	-11.079%
2026-05-22	166.6500	166.6500	166.6500	166.6500	+6.690%	1	598	-8.491%
2026-05-18	156.2000	156.2000	156.2000	156.2000	-5.904%	7	598	-2.369%
2026-05-15	166.0000	166.0000	166.0000	166.0000	-6.278%	1	598	-8.133%
2026-05-14	177.6400	177.6400	174.0000	177.1200	+9.165%	21	600	-13.900%
2026-05-13	162.2500	162.2500	162.2500	162.2500	+8.001%	1	611	-6.009%
2026-05-12	155.5100	155.5100	150.2300	150.2300	-5.516%	5	611	+1.511%
2026-05-11	165.3900	165.3900	159.0000	159.0000	-7.986%	5	611	-4.088%
2026-05-08	173.5700	174.1000	172.8000	172.8000	+1.053%	6	608	-11.748%
2026-05-07	174.0000	174.0000	171.0000	171.0000	-2.564%	2	609	-10.819%
2026-05-06	168.2500	175.5000	168.2500	175.5000	+6.119%	10	609	-13.105%
2026-05-05	165.3800	165.3800	165.3800	165.3800	+2.257%	1	611	-7.788%
2026-05-04	164.2800	164.2800	161.7300	161.7300	+1.525%	2	611	-5.707%
2026-05-01	160.0000	160.0000	159.3000	159.3000	+1.750%	3	611	-4.269%
2026-04-30	149.5000	156.5600	149.5000	156.5600	+0.301%	3	611	-2.593%
2026-04-29	156.0900	156.0900	156.0900	156.0900	+2.691%	2	610	-2.300%
2026-04-28	152.0000	152.0000	152.0000	152.0000	-8.571%	1	612	+0.329%
2026-04-24	152.0000	167.2000	152.0000	166.2500	+15.068%	7	612	-8.271%
2026-04-23	144.4800	144.4800	144.4800	144.4800	+8.632%	1	615	+5.551%
2026-04-20	133.9000	133.9000	133.0000	133.0000	-1.809%	2	615	+14.662%
2026-04-17	135.7500	135.7500	131.7000	135.4500	-6.114%	4	614	+12.588%
2026-04-15	144.2700	144.2700	144.2700	144.2700	+5.847%	1	614	+5.705%
2026-04-13	135.3000	136.3000	135.3000	136.3000	-4.163%	7	614	+11.886%
2026-04-10	142.2200	142.2200	142.2200	142.2200	+6.134%	3	614	+7.228%
2026-04-09	134.0000	134.0000	134.0000	134.0000	+0.555%	5	614	+13.806%
2026-04-08	136.0000	136.0000	133.2000	133.2600	+15.377%	11	614	+14.438%
2026-04-06	115.5000	115.5000	115.5000	115.5000	+5.115%	1	614	+32.035%
2026-03-31	109.8800	109.8800	109.8800	109.8800	+13.712%	1	614	+38.788%
2026-03-30	105.0000	105.0000	96.6300	96.6300	-9.011%	11	613	+57.818%
2026-03-27	106.1500	106.2000	106.1500	106.2000	-7.111%	2	612	+43.597%
2026-03-23	114.3300	114.3300	114.3300	114.3300	+0.026%	1	612	+33.386%
2026-03-18	114.3000	114.3000	114.3000	114.3000	-3.152%	2	613	+33.421%
2026-03-17	118.0200	118.0200	118.0200	118.0200	+2.850%	2	613	+29.215%
2026-03-16	116.0000	116.0000	114.7500	114.7500	+2.400%	2	613	+32.898%
2026-03-13	116.8000	116.8000	112.0600	112.0600	-7.739%	6	612	+36.088%
2026-03-09	116.0000	121.4600	116.0000	121.4600	+0.880%	6	610	+25.556%
2026-03-06	120.3500	120.4000	120.3500	120.4000	-1.117%	11	609	+26.661%
2026-03-03	125.0000	125.0000	121.7600	121.7600	-13.029%	2	618	+25.246%
2026-03-02	140.0000	140.0000	140.0000	140.0000	-4.502%	1	617	+8.929%
2026-02-27	146.5000	146.6000	146.5000	146.6000	+0.411%	4	617	+4.025%
2026-02-26	142.2500	146.0000	142.2500	146.0000	-7.331%	3	616	+4.452%
2026-02-25	157.4000	157.5500	155.5500	157.5500	+2.392%	4	618	-3.205%
2026-02-24	154.0000	154.0000	153.8700	153.8700	+15.692%	3	618	-0.890%
2026-02-18	136.4300	136.4300	133.0000	133.0000	-2.421%	30	618	+14.662%
2026-02-13	136.3400	136.3400	136.3000	136.3000	-0.656%	2	640	+11.886%
2026-02-12	136.2500	137.2400	136.2500	137.2000	-4.821%	3	640	+11.152%
2026-02-11	145.1100	145.1100	144.1500	144.1500	+9.770%	3	641	+5.793%
2026-02-10	129.3000	131.3500	129.3000	131.3200	+5.486%	3	642	+16.129%
2026-02-09	125.5500	126.6500	124.4900	124.4900	+7.458%	13	642	+22.500%
2026-02-06	116.0000	117.3000	114.5500	115.8500	+7.968%	5	642	+31.636%
2026-02-05	100.7700	107.3000	100.7700	107.3000	+5.455%	2	643	+42.125%
2026-02-04	106.0000	106.0500	101.7500	101.7500	-10.746%	3	643	+49.877%
2026-02-02	114.0000	114.0000	114.0000	114.0000	+7.801%	11	643	+33.772%
2026-01-30	105.7500	105.7500	105.7500	105.7500	-3.864%	1	643	+44.208%
2026-01-29	110.0000	110.0000	110.0000	110.0000	-0.812%	1	643	+38.636%
2026-01-27	109.9600	110.9000	109.9600	110.9000	+4.190%	11	643	+37.511%
2026-01-26	106.4400	106.4400	106.4400	106.4400	-0.848%	1	643	+43.273%
2026-01-23	109.3500	109.3500	105.5000	107.3500	+2.678%	7	643	+42.059%
2026-01-21	102.7000	104.5500	100.8000	104.5500	+1.505%	3	645	+45.863%
2026-01-20	108.1000	108.1000	103.0000	103.0000	-10.020%	4	645	+48.058%
2026-01-16	118.8100	118.8100	114.4700	114.4700	-0.677%	20	650	+33.223%
2026-01-15	119.8800	119.8800	115.2500	115.2500	+11.893%	3	650	+32.321%
2026-01-14	104.6000	104.6000	101.4500	103.0000	-4.320%	11	650	+48.058%
2026-01-13	107.6500	107.6500	107.6500	107.6500	+0.985%	1	646	+41.663%
2026-01-12	99.1400	106.6000	99.1400	106.6000	+6.964%	5	646	+43.058%
2026-01-09	97.9000	99.6600	97.9000	99.6600	+5.349%	7	646	+53.020%
2026-01-08	97.3500	97.4000	94.6000	94.6000	-2.625%	10	646	+61.205%
2026-01-07	99.9800	99.9800	97.1500	97.1500	-5.312%	34	647	+56.974%
2026-01-06	106.6500	107.4500	102.2400	102.6000	+3.427%	20	647	+48.635%
2026-01-05	103.6000	103.6000	97.9000	99.2000	+2.532%	155	641	+53.730%
2026-01-02	95.5000	96.7500	95.5000	96.7500	+14.227%	11	568	+57.623%
2025-12-31	84.7500	85.2000	82.4500	84.7000	+3.293%	34	549	+80.047%
2025-12-30	82.5000	82.6400	82.0000	82.0000	+1.110%	14	549	+85.976%
2025-12-29	81.8000	81.8000	80.3500	81.1000	+2.231%	28	544	+88.039%
2025-12-24	80.3200	80.3200	79.3300	79.3300	+0.240%	8	538	+92.235%
2025-12-23	76.0000	79.1400	76.0000	79.1400	+6.946%	2	538	+92.696%
2025-12-22	78.0000	78.0000	74.0000	74.0000	0.000%	8	536	+106.081%
2025-12-19	72.9100	74.7000	72.9100	74.0000	+3.933%	27	529	+106.081%
2025-12-18	71.5000	71.5000	70.8500	71.2000	+9.488%	14	508	+114.185%
2025-12-17	69.0000	69.0000	65.0000	65.0300	-9.049%	29	500	+134.507%
2025-12-16	72.0000	72.0000	71.2300	71.5000	-5.723%	17	509	+113.287%
2025-12-15	76.7000	76.7000	75.8400	75.8400	-4.000%	62	506	+101.081%
2025-12-12	83.0000	83.0000	78.7000	79.0000	-14.595%	14	504	+93.038%
2025-12-10	86.0000	92.5000	86.0000	92.5000	+10.553%	34	491	+64.865%
2025-12-09	83.6700	83.6700	83.6700	83.6700	+0.625%	1	461	+82.264%
2025-12-08	81.6000	83.1500	81.6000	83.1500	+5.067%	7	461	+83.403%
2025-12-05	79.1400	79.1400	79.1400	79.1400	+4.821%	1	459	+92.696%
2025-12-04	75.5000	75.5000	75.5000	75.5000	-2.075%	2	460	+101.987%
2025-12-03	71.0000	77.1000	71.0000	77.1000	+1.755%	5	458	+97.795%
2025-12-02	77.2500	77.2500	75.7700	75.7700	+1.027%	5	459	+101.267%
2025-12-01	73.0000	75.2000	72.7500	75.0000	-0.662%	58	458	+103.333%
2025-11-28	74.5500	76.0900	74.5500	75.5000	+1.071%	8	456	+101.987%
2025-11-26	75.3800	76.8500	74.5500	74.7000	+7.792%	118	396	+104.150%
2025-11-25	65.0000	69.3000	65.0000	69.3000	-2.394%	7	396	+120.058%
2025-11-24	70.6300	71.0000	70.1500	71.0000	+6.863%	3	392	+114.789%
2025-11-21	64.4500	67.0000	63.0000	66.4400	-3.794%	24	390	+129.530%
2025-11-20	77.0000	77.0000	69.0600	69.0600	+0.818%	19	380	+120.822%
2025-11-19	69.7500	69.7500	68.5000	68.5000	-0.218%	5	386	+122.628%
2025-11-18	66.1000	69.4000	66.0000	68.6500	-1.929%	16	386	+122.141%
2025-11-17	71.6500	71.6500	70.0000	70.0000	-3.448%	9	386	+117.857%
2025-11-14	67.4900	72.5000	67.4900	72.5000	+2.837%	12	381	+110.345%
2025-11-13	73.0000	74.3200	70.5000	70.5000	-8.023%	28	389	+116.312%
2025-11-12	77.7500	78.6500	76.5000	76.6500	-0.545%	33	388	+98.956%
2025-11-11	78.4200	78.9500	75.9000	77.0700	-2.935%	98	373	+97.872%
2025-11-10	80.2800	80.2800	78.6700	79.4000	+8.396%	26	323	+92.065%
2025-11-07	73.7000	74.0000	71.4000	73.2500	-5.129%	34	315	+108.191%
2025-11-06	80.0000	80.0000	77.0500	77.2100	-7.533%	18	314	+97.513%
2025-11-05	82.7000	83.5000	82.7000	83.5000	+0.724%	7	302	+82.635%
2025-11-04	88.0000	88.0000	82.9000	82.9000	-8.901%	11	298	+83.957%
2025-11-03	89.8000	93.4300	89.8000	91.0000	+4.214%	15	284	+67.582%
2025-10-31	88.0000	88.0000	86.0000	87.3200	-4.044%	11	284	+74.645%
2025-10-30	88.9000	91.0000	88.9000	91.0000	0.000%	9	284	+67.582%
2025-10-29	90.5000	91.7700	90.2000	91.0000	+4.960%	9	284	+67.582%
2025-10-28	84.0500	86.7000	84.0000	86.7000	+3.337%	25	284	+75.894%
2025-10-27	83.5000	85.4400	83.5000	83.9000	+0.479%	33	236	+81.764%
2025-10-24	83.5000	83.6200	83.1800	83.5000	+2.266%	45	236	+82.635%
2025-10-23	81.2000	83.8000	81.2000	81.6500	+3.224%	32	237	+86.773%
2025-10-22	81.0000	82.0000	77.9900	79.1000	-4.237%	13	229	+92.794%
2025-10-21	84.0000	84.0000	82.6000	82.6000	-7.761%	7	225	+84.625%
2025-10-20	89.5500	89.5500	89.5500	89.5500	+4.249%	1	218	+70.296%
2025-10-17	86.5700	86.6000	85.5500	85.9000	-3.667%	4	217	+77.532%
2025-10-16	89.5000	89.5000	88.5000	89.1700	-3.286%	11	215	+71.022%
2025-10-15	91.1700	92.2000	91.1700	92.2000	+8.152%	3	210	+65.401%
2025-10-14	83.0000	88.6500	82.9400	85.2500	-6.534%	8	211	+78.886%
2025-10-13	82.0800	91.2100	82.0800	91.2100	+23.457%	19	209	+67.197%
2025-10-10	81.0000	81.0000	73.8800	73.8800	-13.082%	36	201	+106.416%
2025-10-09	85.0000	85.0000	85.0000	85.0000	-2.411%	2	185	+79.412%
2025-10-08	86.2000	87.8600	86.2000	87.1000	+8.957%	4	183	+75.086%
2025-10-07	87.5000	87.5000	79.9000	79.9400	-7.348%	21	182	+90.768%
2025-10-06	83.7000	86.2800	83.7000	86.2800	+14.097%	18	167	+76.750%
2025-10-03	75.9000	78.0300	75.1700	75.6200	+2.327%	20	161	+101.666%
2025-10-02	74.7600	75.3800	72.5600	73.9000	+2.426%	22	165	+106.360%
2025-10-01	69.0000	72.1500	69.0000	72.1500	+10.035%	4	152	+111.365%
2025-09-29	65.5800	65.5800	65.5700	65.5700	+4.996%	4	151	+132.576%
2025-09-26	63.9000	64.1500	61.8000	62.4500	-4.438%	91	147	+144.195%
2025-09-25	61.5000	65.3500	61.3000	65.3500	-2.883%	8	105	+133.359%
2025-09-24	67.0000	67.3300	65.2500	67.2900	-1.910%	73	102	+126.631%
2025-09-23	67.6400	68.7200	66.5500	68.6000	+19.512%	25	36	+122.303%
2025-09-18	57.4000	57.4000	57.4000	57.4000	+9.647%	10	18	+165.679%
2025-09-17	52.5000	52.5000	52.3500	52.3500	0.000%	16	8	+191.309%