Dark

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

EOD

Sep 8, 2026

181.30+5.869%(+10.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	181.3000	181.3000	181.3000	181.3000	+5.869%	1	623	0.000%
2026-08-27	169.7500	171.2500	169.6500	171.2500	+4.325%	19	623	+5.869%
2026-08-26	164.1500	164.1500	164.1500	164.1500	+2.179%	1	613	+10.448%
2026-08-18	162.7000	162.7000	160.6500	160.6500	-7.768%	31	614	+12.854%
2026-08-14	174.1800	174.1800	174.1800	174.1800	+1.409%	1	614	+4.088%
2026-08-04	173.0000	173.0000	171.7600	171.7600	+12.630%	3	614	+5.554%
2026-07-30	152.5000	152.5000	152.5000	152.5000	+7.198%	1	615	+18.885%
2026-07-29	140.0000	142.2600	140.0000	142.2600	-1.890%	2	615	+27.443%
2026-07-28	147.7400	148.1000	145.0000	145.0000	-8.210%	12	614	+25.034%
2026-07-27	154.8700	157.9700	152.5000	157.9700	-4.579%	7	613	+14.769%
2026-07-24	165.3300	165.5500	165.3300	165.5500	+1.334%	16	612	+9.514%
2026-07-17	163.3700	163.3700	163.3700	163.3700	-8.173%	1	604	+10.975%
2026-07-15	177.9100	177.9100	177.9100	177.9100	+0.175%	1	604	+1.905%
2026-07-14	180.0000	180.0000	177.6000	177.6000	-7.745%	2	605	+2.083%
2026-07-07	192.5100	192.5100	192.5100	192.5100	-5.484%	2	604	-5.823%
2026-07-01	203.6800	203.6800	203.6800	203.6800	-2.359%	1	604	-10.988%
2026-06-29	206.5000	208.6000	206.5000	208.6000	+2.456%	6	604	-13.087%
2026-06-23	203.6000	203.6000	203.6000	203.6000	-9.912%	1	599	-10.953%
2026-06-22	226.0000	226.0000	226.0000	226.0000	+6.604%	6	599	-19.779%
2026-06-18	212.0000	212.0000	212.0000	212.0000	+8.746%	1	603	-14.481%
2026-06-17	194.9500	194.9500	194.9500	194.9500	-2.865%	4	603	-7.002%
2026-06-15	194.0000	200.7000	194.0000	200.7000	+8.486%	3	603	-9.666%
2026-06-12	185.0000	185.0000	185.0000	185.0000	+2.069%	1	603	-2.000%
2026-06-11	181.2500	181.2500	181.2500	181.2500	+2.983%	1	603	+0.028%
2026-06-10	184.4000	186.0000	175.0000	176.0000	-0.334%	10	603	+3.011%
2026-06-09	176.5900	176.5900	176.5900	176.5900	-6.069%	1	602	+2.667%
2026-06-08	186.5300	188.0000	186.5300	188.0000	+1.638%	4	602	-3.564%
2026-06-05	184.9700	184.9700	184.9700	184.9700	-6.699%	1	599	-1.984%
2026-06-03	198.2500	198.2500	198.2500	198.2500	+2.191%	1	598	-8.550%
2026-06-01	196.8000	196.8000	194.0000	194.0000	+7.420%	6	598	-6.546%
2026-05-28	180.0000	180.6000	180.0000	180.6000	+5.306%	12	598	+0.388%
2026-05-26	171.5000	171.5000	171.5000	171.5000	+2.910%	1	598	+5.714%
2026-05-22	166.6500	166.6500	166.6500	166.6500	+6.690%	1	598	+8.791%
2026-05-18	156.2000	156.2000	156.2000	156.2000	-5.904%	7	598	+16.069%
2026-05-15	166.0000	166.0000	166.0000	166.0000	-6.278%	1	598	+9.217%
2026-05-14	177.6400	177.6400	174.0000	177.1200	+9.165%	21	600	+2.360%
2026-05-13	162.2500	162.2500	162.2500	162.2500	+8.001%	1	611	+11.741%
2026-05-12	155.5100	155.5100	150.2300	150.2300	-5.516%	5	611	+20.682%
2026-05-11	165.3900	165.3900	159.0000	159.0000	-7.986%	5	611	+14.025%
2026-05-08	173.5700	174.1000	172.8000	172.8000	+1.053%	6	608	+4.919%
2026-05-07	174.0000	174.0000	171.0000	171.0000	-2.564%	2	609	+6.023%
2026-05-06	168.2500	175.5000	168.2500	175.5000	+6.119%	10	609	+3.305%
2026-05-05	165.3800	165.3800	165.3800	165.3800	+2.257%	1	611	+9.626%
2026-05-04	164.2800	164.2800	161.7300	161.7300	+1.525%	2	611	+12.100%
2026-05-01	160.0000	160.0000	159.3000	159.3000	+1.750%	3	611	+13.810%
2026-04-30	149.5000	156.5600	149.5000	156.5600	+0.301%	3	611	+15.802%
2026-04-29	156.0900	156.0900	156.0900	156.0900	+2.691%	2	610	+16.151%
2026-04-28	152.0000	152.0000	152.0000	152.0000	-8.571%	1	612	+19.276%
2026-04-24	152.0000	167.2000	152.0000	166.2500	+15.068%	7	612	+9.053%
2026-04-23	144.4800	144.4800	144.4800	144.4800	+8.632%	1	615	+25.484%
2026-04-20	133.9000	133.9000	133.0000	133.0000	-1.809%	2	615	+36.316%
2026-04-17	135.7500	135.7500	131.7000	135.4500	-6.114%	4	614	+33.850%
2026-04-15	144.2700	144.2700	144.2700	144.2700	+5.847%	1	614	+25.667%
2026-04-13	135.3000	136.3000	135.3000	136.3000	-4.163%	7	614	+33.015%
2026-04-10	142.2200	142.2200	142.2200	142.2200	+6.134%	3	614	+27.479%
2026-04-09	134.0000	134.0000	134.0000	134.0000	+0.555%	5	614	+35.299%
2026-04-08	136.0000	136.0000	133.2000	133.2600	+15.377%	11	614	+36.050%
2026-04-06	115.5000	115.5000	115.5000	115.5000	+5.115%	1	614	+56.970%
2026-03-31	109.8800	109.8800	109.8800	109.8800	+13.712%	1	614	+64.998%
2026-03-30	105.0000	105.0000	96.6300	96.6300	-9.011%	11	613	+87.623%
2026-03-27	106.1500	106.2000	106.1500	106.2000	-7.111%	2	612	+70.716%
2026-03-23	114.3300	114.3300	114.3300	114.3300	+0.026%	1	612	+58.576%
2026-03-18	114.3000	114.3000	114.3000	114.3000	-3.152%	2	613	+58.618%
2026-03-17	118.0200	118.0200	118.0200	118.0200	+2.850%	2	613	+53.618%
2026-03-16	116.0000	116.0000	114.7500	114.7500	+2.400%	2	613	+57.996%
2026-03-13	116.8000	116.8000	112.0600	112.0600	-7.739%	6	612	+61.788%
2026-03-09	116.0000	121.4600	116.0000	121.4600	+0.880%	6	610	+49.267%
2026-03-06	120.3500	120.4000	120.3500	120.4000	-1.117%	11	609	+50.581%
2026-03-03	125.0000	125.0000	121.7600	121.7600	-13.029%	2	618	+48.899%
2026-03-02	140.0000	140.0000	140.0000	140.0000	-4.502%	1	617	+29.500%
2026-02-27	146.5000	146.6000	146.5000	146.6000	+0.411%	4	617	+23.670%
2026-02-26	142.2500	146.0000	142.2500	146.0000	-7.331%	3	616	+24.178%
2026-02-25	157.4000	157.5500	155.5500	157.5500	+2.392%	4	618	+15.075%
2026-02-24	154.0000	154.0000	153.8700	153.8700	+15.692%	3	618	+17.827%
2026-02-18	136.4300	136.4300	133.0000	133.0000	-2.421%	30	618	+36.316%
2026-02-13	136.3400	136.3400	136.3000	136.3000	-0.656%	2	640	+33.015%
2026-02-12	136.2500	137.2400	136.2500	137.2000	-4.821%	3	640	+32.143%
2026-02-11	145.1100	145.1100	144.1500	144.1500	+9.770%	3	641	+25.772%
2026-02-10	129.3000	131.3500	129.3000	131.3200	+5.486%	3	642	+38.060%
2026-02-09	125.5500	126.6500	124.4900	124.4900	+7.458%	13	642	+45.634%
2026-02-06	116.0000	117.3000	114.5500	115.8500	+7.968%	5	642	+56.495%
2026-02-05	100.7700	107.3000	100.7700	107.3000	+5.455%	2	643	+68.966%
2026-02-04	106.0000	106.0500	101.7500	101.7500	-10.746%	3	643	+78.182%
2026-02-02	114.0000	114.0000	114.0000	114.0000	+7.801%	11	643	+59.035%
2026-01-30	105.7500	105.7500	105.7500	105.7500	-3.864%	1	643	+71.442%
2026-01-29	110.0000	110.0000	110.0000	110.0000	-0.812%	1	643	+64.818%
2026-01-27	109.9600	110.9000	109.9600	110.9000	+4.190%	11	643	+63.481%
2026-01-26	106.4400	106.4400	106.4400	106.4400	-0.848%	1	643	+70.331%
2026-01-23	109.3500	109.3500	105.5000	107.3500	+2.678%	7	643	+68.887%
2026-01-21	102.7000	104.5500	100.8000	104.5500	+1.505%	3	645	+73.410%
2026-01-20	108.1000	108.1000	103.0000	103.0000	-10.020%	4	645	+76.019%
2026-01-16	118.8100	118.8100	114.4700	114.4700	-0.677%	20	650	+58.382%
2026-01-15	119.8800	119.8800	115.2500	115.2500	+11.893%	3	650	+57.310%
2026-01-14	104.6000	104.6000	101.4500	103.0000	-4.320%	11	650	+76.019%
2026-01-13	107.6500	107.6500	107.6500	107.6500	+0.985%	1	646	+68.416%
2026-01-12	99.1400	106.6000	99.1400	106.6000	+6.964%	5	646	+70.075%
2026-01-09	97.9000	99.6600	97.9000	99.6600	+5.349%	7	646	+81.919%
2026-01-08	97.3500	97.4000	94.6000	94.6000	-2.625%	10	646	+91.649%
2026-01-07	99.9800	99.9800	97.1500	97.1500	-5.312%	34	647	+86.619%
2026-01-06	106.6500	107.4500	102.2400	102.6000	+3.427%	20	647	+76.706%
2026-01-05	103.6000	103.6000	97.9000	99.2000	+2.532%	155	641	+82.762%
2026-01-02	95.5000	96.7500	95.5000	96.7500	+14.227%	11	568	+87.390%
2025-12-31	84.7500	85.2000	82.4500	84.7000	+3.293%	34	549	+114.050%
2025-12-30	82.5000	82.6400	82.0000	82.0000	+1.110%	14	549	+121.098%
2025-12-29	81.8000	81.8000	80.3500	81.1000	+2.231%	28	544	+123.551%
2025-12-24	80.3200	80.3200	79.3300	79.3300	+0.240%	8	538	+128.539%
2025-12-23	76.0000	79.1400	76.0000	79.1400	+6.946%	2	538	+129.088%
2025-12-22	78.0000	78.0000	74.0000	74.0000	0.000%	8	536	+145.000%
2025-12-19	72.9100	74.7000	72.9100	74.0000	+3.933%	27	529	+145.000%
2025-12-18	71.5000	71.5000	70.8500	71.2000	+9.488%	14	508	+154.635%
2025-12-17	69.0000	69.0000	65.0000	65.0300	-9.049%	29	500	+178.794%
2025-12-16	72.0000	72.0000	71.2300	71.5000	-5.723%	17	509	+153.566%
2025-12-15	76.7000	76.7000	75.8400	75.8400	-4.000%	62	506	+139.056%
2025-12-12	83.0000	83.0000	78.7000	79.0000	-14.595%	14	504	+129.494%
2025-12-10	86.0000	92.5000	86.0000	92.5000	+10.553%	34	491	+96.000%
2025-12-09	83.6700	83.6700	83.6700	83.6700	+0.625%	1	461	+116.685%
2025-12-08	81.6000	83.1500	81.6000	83.1500	+5.067%	7	461	+118.040%
2025-12-05	79.1400	79.1400	79.1400	79.1400	+4.821%	1	459	+129.088%
2025-12-04	75.5000	75.5000	75.5000	75.5000	-2.075%	2	460	+140.132%
2025-12-03	71.0000	77.1000	71.0000	77.1000	+1.755%	5	458	+135.149%
2025-12-02	77.2500	77.2500	75.7700	75.7700	+1.027%	5	459	+139.277%
2025-12-01	73.0000	75.2000	72.7500	75.0000	-0.662%	58	458	+141.733%
2025-11-28	74.5500	76.0900	74.5500	75.5000	+1.071%	8	456	+140.132%
2025-11-26	75.3800	76.8500	74.5500	74.7000	+7.792%	118	396	+142.704%
2025-11-25	65.0000	69.3000	65.0000	69.3000	-2.394%	7	396	+161.616%
2025-11-24	70.6300	71.0000	70.1500	71.0000	+6.863%	3	392	+155.352%
2025-11-21	64.4500	67.0000	63.0000	66.4400	-3.794%	24	390	+172.878%
2025-11-20	77.0000	77.0000	69.0600	69.0600	+0.818%	19	380	+162.525%
2025-11-19	69.7500	69.7500	68.5000	68.5000	-0.218%	5	386	+164.672%
2025-11-18	66.1000	69.4000	66.0000	68.6500	-1.929%	16	386	+164.093%
2025-11-17	71.6500	71.6500	70.0000	70.0000	-3.448%	9	386	+159.000%
2025-11-14	67.4900	72.5000	67.4900	72.5000	+2.837%	12	381	+150.069%
2025-11-13	73.0000	74.3200	70.5000	70.5000	-8.023%	28	389	+157.163%
2025-11-12	77.7500	78.6500	76.5000	76.6500	-0.545%	33	388	+136.530%
2025-11-11	78.4200	78.9500	75.9000	77.0700	-2.935%	98	373	+135.241%
2025-11-10	80.2800	80.2800	78.6700	79.4000	+8.396%	26	323	+128.338%
2025-11-07	73.7000	74.0000	71.4000	73.2500	-5.129%	34	315	+147.509%
2025-11-06	80.0000	80.0000	77.0500	77.2100	-7.533%	18	314	+134.814%
2025-11-05	82.7000	83.5000	82.7000	83.5000	+0.724%	7	302	+117.126%
2025-11-04	88.0000	88.0000	82.9000	82.9000	-8.901%	11	298	+118.697%
2025-11-03	89.8000	93.4300	89.8000	91.0000	+4.214%	15	284	+99.231%
2025-10-31	88.0000	88.0000	86.0000	87.3200	-4.044%	11	284	+107.627%
2025-10-30	88.9000	91.0000	88.9000	91.0000	0.000%	9	284	+99.231%
2025-10-29	90.5000	91.7700	90.2000	91.0000	+4.960%	9	284	+99.231%
2025-10-28	84.0500	86.7000	84.0000	86.7000	+3.337%	25	284	+109.112%
2025-10-27	83.5000	85.4400	83.5000	83.9000	+0.479%	33	236	+116.091%
2025-10-24	83.5000	83.6200	83.1800	83.5000	+2.266%	45	236	+117.126%
2025-10-23	81.2000	83.8000	81.2000	81.6500	+3.224%	32	237	+122.045%
2025-10-22	81.0000	82.0000	77.9900	79.1000	-4.237%	13	229	+129.204%
2025-10-21	84.0000	84.0000	82.6000	82.6000	-7.761%	7	225	+119.492%
2025-10-20	89.5500	89.5500	89.5500	89.5500	+4.249%	1	218	+102.457%
2025-10-17	86.5700	86.6000	85.5500	85.9000	-3.667%	4	217	+111.059%
2025-10-16	89.5000	89.5000	88.5000	89.1700	-3.286%	11	215	+103.320%
2025-10-15	91.1700	92.2000	91.1700	92.2000	+8.152%	3	210	+96.638%
2025-10-14	83.0000	88.6500	82.9400	85.2500	-6.534%	8	211	+112.669%
2025-10-13	82.0800	91.2100	82.0800	91.2100	+23.457%	19	209	+98.772%
2025-10-10	81.0000	81.0000	73.8800	73.8800	-13.082%	36	201	+145.398%
2025-10-09	85.0000	85.0000	85.0000	85.0000	-2.411%	2	185	+113.294%
2025-10-08	86.2000	87.8600	86.2000	87.1000	+8.957%	4	183	+108.152%
2025-10-07	87.5000	87.5000	79.9000	79.9400	-7.348%	21	182	+126.795%
2025-10-06	83.7000	86.2800	83.7000	86.2800	+14.097%	18	167	+110.130%
2025-10-03	75.9000	78.0300	75.1700	75.6200	+2.327%	20	161	+139.751%
2025-10-02	74.7600	75.3800	72.5600	73.9000	+2.426%	22	165	+145.332%
2025-10-01	69.0000	72.1500	69.0000	72.1500	+10.035%	4	152	+151.282%
2025-09-29	65.5800	65.5800	65.5700	65.5700	+4.996%	4	151	+176.498%
2025-09-26	63.9000	64.1500	61.8000	62.4500	-4.438%	91	147	+190.312%
2025-09-25	61.5000	65.3500	61.3000	65.3500	-2.883%	8	105	+177.429%
2025-09-24	67.0000	67.3300	65.2500	67.2900	-1.910%	73	102	+169.431%
2025-09-23	67.6400	68.7200	66.5500	68.6000	+19.512%	25	36	+164.286%
2025-09-18	57.4000	57.4000	57.4000	57.4000	+9.647%	10	18	+215.854%
2025-09-17	52.5000	52.5000	52.3500	52.3500	0.000%	16	8	+246.323%