Dark

TSM20280121C300
TSM Jan 21 2028 300.00 Call (TSM280121C00300000)
option OPRA

EOD

Jul 30, 2026

153.01+17.700%(+23.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	144.5000	154.5000	144.5000	153.0100	+17.700%	6	9,126	0.000%
2026-07-29	139.5000	141.1500	130.0000	130.0000	-9.091%	33	9,125	+17.700%
2026-07-28	141.0100	143.0000	139.7300	143.0000	-3.143%	15	9,113	+7.000%
2026-07-27	155.3900	155.3900	146.5000	147.6400	-4.613%	46	9,119	+3.637%
2026-07-24	164.0000	164.0000	154.7800	154.7800	-8.376%	40	9,149	-1.144%
2026-07-23	168.9300	168.9300	168.9300	168.9300	-3.375%	1	9,151	-9.424%
2026-07-22	175.5700	175.5700	174.8300	174.8300	-0.552%	4	9,152	-12.481%
2026-07-21	174.0000	175.8000	174.0000	175.8000	+12.046%	3	9,154	-12.964%
2026-07-20	157.8000	157.8000	155.0000	156.9000	+1.883%	5	9,153	-2.479%
2026-07-17	149.3100	156.3000	145.5000	154.0000	-3.285%	10	9,150	-0.643%
2026-07-16	161.3000	166.0000	158.1000	159.2300	-6.335%	398	9,148	-3.906%
2026-07-15	172.0500	173.2900	164.1000	170.0000	-3.354%	640	9,002	-9.994%
2026-07-14	175.7000	176.0900	175.7000	175.9000	-1.396%	5	8,751	-13.013%
2026-07-13	182.5000	184.7500	178.3900	178.3900	-6.846%	3	8,747	-14.227%
2026-07-09	191.5000	191.5000	191.5000	191.5000	+0.073%	1	8,746	-20.099%
2026-07-08	190.6500	192.8500	190.6500	191.3600	+0.716%	9	8,746	-20.041%
2026-07-07	191.0000	191.0000	183.9000	190.0000	-8.035%	91	8,740	-19.468%
2026-07-06	207.2500	209.0000	206.6000	206.6000	+10.422%	5	8,681	-25.939%
2026-07-02	200.7500	200.7500	187.1000	187.1000	-5.505%	9	8,677	-18.220%
2026-07-01	210.3000	210.3000	198.0000	198.0000	-11.607%	10	8,677	-22.722%
2026-06-30	224.0000	224.0000	224.0000	224.0000	+9.825%	1	8,670	-31.692%
2026-06-29	193.0000	203.9600	193.0000	203.9600	+11.618%	8	8,669	-24.980%
2026-06-26	178.7500	182.7300	178.7500	182.7300	-5.223%	4	8,661	-16.264%
2026-06-25	194.5000	196.0000	192.8000	192.8000	+0.417%	5	8,657	-20.638%
2026-06-24	193.9200	194.8000	192.0000	192.0000	-0.208%	7	8,658	-20.307%
2026-06-23	197.7100	200.2000	192.4000	192.4000	-12.744%	4	8,651	-20.473%
2026-06-22	221.7200	223.5000	217.8000	220.5000	+6.780%	8	8,649	-30.608%
2026-06-18	201.1100	206.5000	200.0000	206.5000	+5.897%	17	8,633	-25.903%
2026-06-17	191.2500	195.0000	191.0000	195.0000	+6.140%	17	8,633	-21.533%
2026-06-16	187.5000	187.5000	183.7200	183.7200	-4.561%	3	8,633	-16.716%
2026-06-15	190.4800	192.5000	190.4800	192.5000	+8.213%	14	8,635	-20.514%
2026-06-12	177.8900	177.8900	177.8900	177.8900	+1.541%	5	8,635	-13.986%
2026-06-11	167.0000	175.1900	167.0000	175.1900	+5.759%	24	8,635	-12.661%
2026-06-10	171.0000	172.0000	165.6500	165.6500	-7.043%	24	8,641	-7.631%
2026-06-09	184.0000	184.0000	165.0000	178.2000	-2.410%	40	8,620	-14.136%
2026-06-08	182.0000	184.2400	182.0000	182.6000	+5.947%	4	8,623	-16.205%
2026-06-05	181.5000	181.5000	172.3500	172.3500	-12.562%	12	8,621	-11.221%
2026-06-04	184.0000	197.1500	183.0000	197.1100	+2.849%	5	8,615	-22.373%
2026-06-03	197.8900	197.8900	187.0000	191.6500	-0.725%	8	8,616	-20.162%
2026-06-02	191.1000	195.3000	191.1000	193.0500	-0.103%	69	8,613	-20.741%
2026-06-01	184.4000	195.0000	184.4000	193.2500	+13.676%	8	8,612	-20.823%
2026-05-29	178.0000	178.0000	170.0000	170.0000	-3.409%	5	8,615	-9.994%
2026-05-28	173.5000	176.0000	167.6400	176.0000	+0.600%	19	8,610	-13.063%
2026-05-27	179.0000	179.0000	169.5000	174.9500	+6.030%	6	8,594	-12.541%
2026-05-26	165.0000	168.4000	163.2200	165.0000	+3.774%	26	8,596	-7.267%
2026-05-22	159.0000	159.0000	159.0000	159.0000	+1.571%	1	8,595	-3.767%
2026-05-21	155.5000	157.0000	155.5000	156.5400	+1.353%	14	8,595	-2.255%
2026-05-20	152.0000	157.0000	151.0000	154.4500	+3.797%	29	8,595	-0.932%
2026-05-19	147.0000	150.4000	147.0000	148.8000	+0.507%	3	8,623	+2.829%
2026-05-18	151.4000	151.4000	148.0500	148.0500	-7.757%	24	8,623	+3.350%
2026-05-15	158.0000	162.6100	158.0000	160.5000	-5.986%	19	8,623	-4.667%
2026-05-14	163.0000	172.5000	163.0000	170.7200	+9.366%	90	8,603	-10.374%
2026-05-13	156.1000	156.1000	156.1000	156.1000	+3.377%	1	8,663	-1.980%
2026-05-12	151.9500	154.7500	143.8800	151.0000	-4.430%	48	8,663	+1.331%
2026-05-11	161.1500	161.1500	154.7000	158.0000	-2.619%	10	8,663	-3.158%
2026-05-08	166.8100	166.8100	156.7200	162.2500	-1.547%	34	8,662	-5.695%
2026-05-07	169.0000	169.7000	162.4800	164.8000	-3.059%	13	8,656	-7.154%
2026-05-06	162.0000	170.0000	162.0000	170.0000	+13.781%	58	8,657	-9.994%
2026-05-05	153.1000	156.0000	148.4000	149.4100	-4.530%	181	8,686	+2.409%
2026-05-04	160.0000	160.0000	153.0000	156.5000	+1.689%	7	8,654	-2.230%
2026-05-01	152.9100	155.4800	152.9100	153.9000	+2.225%	12	8,641	-0.578%
2026-04-30	150.0000	151.5000	145.7500	150.5500	-0.100%	15	8,641	+1.634%
2026-04-29	147.0000	151.5000	147.0000	150.7000	+2.818%	23	8,632	+1.533%
2026-04-28	150.9000	150.9000	144.6500	146.5700	-7.725%	17	8,617	+4.394%
2026-04-27	163.7500	163.7500	156.5000	158.8400	-0.694%	11	8,623	-3.670%
2026-04-24	149.5000	163.3000	149.5000	159.9500	+16.327%	20	8,624	-4.339%
2026-04-23	141.4200	143.7500	137.5000	137.5000	-1.079%	7	8,626	+11.280%
2026-04-22	130.0000	140.1500	130.0000	139.0000	+10.317%	35	8,626	+10.079%
2026-04-21	126.2000	126.2000	126.0000	126.0000	-0.158%	4	8,639	+21.437%
2026-04-20	127.0000	127.5000	126.2000	126.2000	-2.171%	17	8,639	+21.244%
2026-04-17	133.5000	133.5000	128.5000	129.0000	+4.453%	9	8,635	+18.612%
2026-04-16	128.3700	129.8800	123.5000	123.5000	-8.362%	64	8,628	+23.895%
2026-04-15	138.0000	138.0000	132.9800	134.7700	-1.628%	19	8,589	+13.534%
2026-04-14	137.0000	137.0000	137.0000	137.0000	+5.385%	1	8,584	+11.686%
2026-04-13	131.0200	131.0200	130.0000	130.0000	-2.108%	3	8,618	+17.700%
2026-04-10	136.0000	138.5000	132.7000	132.8000	+4.157%	44	8,618	+15.218%
2026-04-09	128.0000	128.4600	127.5000	127.5000	-1.392%	8	8,618	+20.008%
2026-04-08	131.3000	133.5400	126.3300	129.3000	+18.320%	17	8,616	+18.337%
2026-04-07	108.0000	109.2800	107.4500	109.2800	-1.176%	5	8,625	+40.016%
2026-04-06	111.8000	111.8000	110.5800	110.5800	+1.023%	6	8,626	+38.370%
2026-04-02	108.1500	109.4600	108.1500	109.4600	-4.817%	31	8,650	+39.786%
2026-04-01	115.0500	116.2500	114.0000	115.0000	+6.957%	47	8,650	+33.052%
2026-03-31	100.3500	107.5200	99.0000	107.5200	+17.508%	26	8,625	+42.308%
2026-03-30	101.2000	101.2000	91.5000	91.5000	-9.647%	31	8,628	+67.224%
2026-03-27	99.2500	103.0000	99.0000	101.2700	+1.028%	12	8,635	+51.091%
2026-03-26	108.0000	108.0000	100.2400	100.2400	-13.957%	42	8,646	+52.644%
2026-03-25	114.5000	117.0000	114.5000	116.5000	+3.749%	26	8,668	+31.339%
2026-03-24	112.2900	112.2900	112.2900	112.2900	+2.454%	1	8,646	+36.263%
2026-03-23	109.6000	109.6000	109.6000	109.6000	+8.193%	2	8,646	+39.608%
2026-03-20	106.0000	106.0000	100.0000	101.3000	-6.713%	49	8,644	+51.046%
2026-03-19	99.6900	108.5900	99.5500	108.5900	-0.513%	14	8,678	+40.906%
2026-03-18	113.4000	114.0000	108.6500	109.1500	-3.279%	38	8,685	+40.183%
2026-03-17	109.0000	112.8500	109.0000	112.8500	+2.778%	6	8,687	+35.587%
2026-03-16	110.0200	110.0200	109.8000	109.8000	+4.175%	2	8,687	+39.353%
2026-03-13	111.0000	111.0000	105.4000	105.4000	-2.588%	13	8,685	+45.171%
2026-03-12	113.0000	113.0000	108.2000	108.2000	-9.983%	14	8,681	+41.414%
2026-03-11	121.0000	121.5000	120.2000	120.2000	+3.176%	5	8,679	+27.296%
2026-03-10	115.5500	118.0000	115.1400	116.5000	+0.431%	16	8,682	+31.339%
2026-03-09	108.0000	116.0000	108.0000	116.0000	+5.072%	9	8,666	+31.905%
2026-03-06	115.0000	117.0000	110.4000	110.4000	-6.835%	8	8,666	+38.596%
2026-03-05	116.5000	118.5000	115.0000	118.5000	-5.351%	9	8,662	+29.122%
2026-03-04	124.7000	125.2000	123.7000	125.2000	+4.116%	6	8,655	+22.212%
2026-03-03	120.0000	122.5000	116.0000	120.2500	-10.661%	17	8,653	+27.243%
2026-03-02	136.4000	139.0200	133.2000	134.6000	-3.061%	19	8,654	+13.678%
2026-02-27	135.0000	140.9000	134.9000	138.8500	-0.821%	32	8,658	+10.198%
2026-02-26	150.2000	150.2000	136.5000	140.0000	-7.008%	30	8,658	+9.293%
2026-02-25	153.4000	153.4000	150.5500	150.5500	+0.702%	21	8,632	+1.634%
2026-02-24	144.0000	151.0900	144.0000	149.5000	+11.095%	35	8,632	+2.348%
2026-02-23	133.0000	137.3500	133.0000	134.5700	+0.052%	14	8,608	+13.703%
2026-02-20	135.0000	135.5000	133.5000	134.5000	+5.906%	46	8,596	+13.762%
2026-02-19	127.6200	127.6200	127.0000	127.0000	-3.142%	8	8,636	+20.480%
2026-02-18	131.0000	134.1500	131.0000	131.1200	+4.896%	32	8,638	+16.695%
2026-02-17	124.0000	125.0000	124.0000	125.0000	-4.580%	20	8,624	+22.408%
2026-02-13	134.0000	134.0000	131.0000	131.0000	-2.239%	25	8,584	+16.802%
2026-02-12	139.5800	141.5500	132.7000	134.0000	-1.318%	40	8,584	+14.187%
2026-02-11	136.0000	140.0000	132.5000	135.7900	+8.632%	26	8,613	+12.681%
2026-02-10	123.0000	126.2600	123.0000	125.0000	+2.923%	45	8,614	+22.408%
2026-02-09	115.3500	121.4500	115.3500	121.4500	+7.165%	52	8,607	+25.986%
2026-02-06	105.5500	114.1600	105.5500	113.3300	+14.359%	59	8,657	+35.013%
2026-02-05	94.0000	102.3000	94.0000	99.1000	+5.258%	10	8,683	+54.400%
2026-02-04	103.0000	105.9700	92.0500	94.1500	-9.069%	9	8,685	+62.517%
2026-02-03	105.0500	105.0500	101.0000	103.5400	-4.483%	10	8,680	+47.779%
2026-02-02	107.0000	109.4400	106.1400	108.4000	+9.694%	8	8,678	+41.153%
2026-01-30	103.8500	103.8500	98.8200	98.8200	-5.886%	12	8,677	+54.837%
2026-01-29	107.9500	107.9500	99.6500	105.0000	-2.733%	14	8,678	+45.724%
2026-01-28	108.0000	108.7500	106.0600	107.9500	+2.653%	165	8,675	+41.742%
2026-01-27	106.0500	106.3000	105.1600	105.1600	+4.720%	13	8,644	+45.502%
2026-01-26	101.8500	101.8500	100.4200	100.4200	-2.172%	3	8,644	+52.370%
2026-01-23	102.0000	103.9500	101.8100	102.6500	+5.358%	39	8,646	+49.060%
2026-01-22	101.4500	101.7500	97.4300	97.4300	-0.956%	11	8,668	+57.046%
2026-01-21	98.0000	101.0000	96.8600	98.3700	+0.378%	19	8,665	+55.545%
2026-01-20	105.0000	107.0000	97.5000	98.0000	-9.677%	24	8,658	+56.133%
2026-01-16	114.2600	114.9000	108.5000	108.5000	-0.659%	24	8,664	+41.023%
2026-01-15	108.1700	114.8000	106.5000	109.2200	+12.193%	40	8,664	+40.093%
2026-01-14	98.5700	98.7500	97.3500	97.3500	-3.375%	205	8,689	+57.175%
2026-01-13	103.3700	104.5000	100.7500	100.7500	-0.248%	63	8,691	+51.871%
2026-01-12	97.0500	101.5000	95.8500	101.0000	+6.372%	59	8,690	+51.495%
2026-01-09	92.9800	94.9500	92.9800	94.9500	+5.500%	6	8,743	+61.148%
2026-01-08	92.0000	92.8500	90.0000	90.0000	-2.174%	21	8,741	+70.011%
2026-01-07	95.0000	95.1700	92.0000	92.0000	-5.301%	141	8,731	+66.315%
2026-01-06	97.1500	102.3000	97.0000	97.1500	+3.351%	153	8,725	+57.499%
2026-01-05	98.3200	98.8600	94.0000	94.0000	+1.075%	192	8,721	+62.777%
2026-01-02	84.9000	93.0000	84.9000	93.0000	+18.020%	1,106	8,739	+64.527%
2025-12-31	78.7500	80.5800	78.7500	78.8000	+2.417%	60	7,802	+94.175%
2025-12-30	79.2000	79.2000	76.9400	76.9400	+0.013%	23	7,802	+98.869%
2025-12-29	77.3000	77.3000	76.0000	76.9300	-2.866%	18	7,791	+98.895%
2025-12-26	77.2700	79.5000	77.2700	79.2000	+4.211%	35	7,785	+93.194%
2025-12-24	75.9900	76.7000	75.0000	76.0000	+1.064%	40	7,756	+101.329%
2025-12-23	72.0000	75.2000	72.0000	75.2000	+5.175%	26	7,756	+103.471%
2025-12-22	72.2000	72.5000	70.9800	71.5000	+3.503%	1,632	7,734	+114.000%
2025-12-19	68.2200	71.2000	68.2200	69.0800	+1.888%	528	6,242	+121.497%
2025-12-18	66.9500	68.4000	65.6500	67.8000	+10.784%	517	5,729	+125.678%
2025-12-17	66.0000	66.0000	61.2000	61.2000	-11.111%	60	5,222	+150.016%
2025-12-16	69.0700	69.0700	66.1000	68.8500	-1.643%	23	5,236	+122.237%
2025-12-15	73.3000	73.3000	70.0000	70.0000	-6.480%	33	5,237	+118.586%
2025-12-12	80.0000	80.0000	74.7400	74.8500	-8.496%	39	5,224	+104.422%
2025-12-11	82.0000	82.7500	79.9000	81.8000	-6.993%	45	5,197	+87.054%
2025-12-10	81.7000	88.0500	81.7000	87.9500	+7.663%	13	5,195	+73.974%
2025-12-09	79.5000	81.6900	79.4100	81.6900	+1.541%	5	5,197	+87.306%
2025-12-08	76.9500	80.4500	75.7500	80.4500	+7.987%	589	5,198	+90.193%
2025-12-05	75.0000	76.6000	73.8500	74.5000	+4.782%	47	4,684	+105.383%
2025-12-04	73.8000	73.8000	71.0000	71.1000	-1.931%	27	4,698	+115.204%
2025-12-03	71.9000	74.0000	68.0000	72.5000	+1.399%	140	4,694	+111.048%
2025-12-02	71.8400	72.5000	71.0600	71.5000	+0.775%	43	4,646	+114.000%
2025-12-01	69.6200	71.7000	69.5000	70.9500	-1.445%	17	4,633	+115.659%
2025-11-28	71.9900	71.9900	71.9900	71.9900	+0.307%	4	4,625	+112.543%
2025-11-26	71.3600	72.3400	70.5000	71.7700	+8.414%	54	4,616	+113.195%
2025-11-25	65.9000	66.2000	61.0000	66.2000	-1.179%	57	4,616	+131.133%
2025-11-24	67.0000	67.1200	66.6800	66.9900	+7.270%	12	4,585	+128.407%
2025-11-21	61.0000	64.3500	60.0000	62.4500	-4.408%	41	4,581	+145.012%
2025-11-20	72.6100	72.6100	65.3300	65.3300	-0.940%	34	4,556	+134.211%
2025-11-19	67.6700	67.6700	65.9500	65.9500	+2.090%	6	4,547	+132.009%
2025-11-18	64.3500	64.6000	61.5200	64.6000	-5.334%	22	4,547	+136.858%
2025-11-17	68.0000	68.2400	67.7500	68.2400	+0.338%	8	4,560	+124.223%
2025-11-14	62.8000	70.3000	62.3000	68.0100	-0.205%	94	4,563	+124.982%
2025-11-13	69.0000	69.0000	66.6500	68.1500	-6.129%	43	4,607	+124.519%
2025-11-12	75.0000	75.3500	72.3000	72.6000	-1.022%	82	4,585	+110.758%
2025-11-11	73.9000	73.9000	72.0000	73.3500	-2.590%	129	4,517	+108.603%
2025-11-10	75.3500	76.5000	73.5000	75.3000	+9.368%	24	4,482	+103.201%
2025-11-07	70.0000	70.8000	66.2800	68.8500	-5.685%	51	4,473	+122.237%
2025-11-06	77.0800	77.0800	73.0000	73.0000	-7.066%	26	4,469	+109.603%
2025-11-05	78.0000	80.2500	78.0000	78.5500	-2.301%	55	4,466	+94.793%
2025-11-04	82.0000	84.3700	80.4000	80.4000	-7.703%	35	4,431	+90.311%
2025-11-03	85.1300	90.0000	85.0300	87.1100	+4.511%	52	4,406	+75.651%
2025-10-31	85.9300	85.9300	82.1500	83.3500	-3.081%	268	4,406	+83.575%
2025-10-30	86.5000	86.5900	84.3000	86.0000	+1.176%	61	4,412	+77.919%
2025-10-29	85.7600	87.2000	85.0000	85.0000	+3.659%	46	4,392	+80.012%
2025-10-28	78.9900	82.7500	78.9900	82.0000	+2.500%	27	4,382	+86.598%
2025-10-27	81.1300	81.1300	78.0000	80.0000	+1.587%	58	4,381	+91.263%
2025-10-24	78.8300	80.5500	78.7500	78.7500	+2.606%	227	4,381	+94.298%
2025-10-23	77.5200	78.4400	76.7500	76.7500	+2.402%	32	4,282	+99.362%
2025-10-22	77.0000	77.0700	73.6500	74.9500	-4.522%	55	4,270	+104.149%
2025-10-21	79.9500	80.5000	78.5000	78.5000	-3.740%	68	4,222	+94.917%
2025-10-20	84.2500	85.2500	81.5500	81.5500	+1.078%	77	4,196	+87.627%
2025-10-17	84.8200	86.0000	80.6800	80.6800	-4.903%	73	4,172	+89.650%
2025-10-16	89.1700	89.1700	83.0000	84.8400	-3.316%	321	4,150	+80.351%
2025-10-15	88.0500	88.4000	85.2000	87.7500	+8.333%	983	3,885	+74.370%
2025-10-14	81.0900	84.8000	78.0000	81.0000	-5.682%	81	2,951	+88.901%
2025-10-13	74.8500	87.4000	74.8500	85.8800	+22.563%	985	2,889	+78.167%
2025-10-10	79.3300	79.6800	69.9000	70.0700	-13.707%	58	2,138	+118.367%
2025-10-09	83.0000	83.0000	80.0000	81.2000	-1.048%	126	2,111	+88.436%
2025-10-08	77.9000	84.5000	77.7400	82.0600	+8.689%	44	2,016	+86.461%
2025-10-07	81.8900	81.8900	75.2100	75.5000	-6.036%	31	1,980	+102.662%
2025-10-06	80.1000	82.3900	80.1000	80.3500	+11.597%	16	1,961	+90.429%
2025-10-03	73.0000	73.7800	71.4200	72.0000	+5.063%	15	1,956	+112.514%
2025-10-02	72.0000	72.0000	68.5300	68.5300	+10.818%	5	1,952	+123.274%
2025-09-30	60.8500	61.9000	60.3200	61.8400	+2.384%	9	1,951	+147.429%
2025-09-29	61.8700	62.4200	60.4000	60.4000	+3.425%	6	1,946	+153.328%
2025-09-26	60.1500	60.4000	57.9000	58.4000	-4.808%	146	1,940	+162.003%
2025-09-25	58.8200	61.6500	57.5500	61.3500	-3.386%	1,083	1,939	+149.405%
2025-09-24	62.4500	63.9000	61.0000	63.5000	+0.316%	1,061	1,016	+140.961%
2025-09-23	64.5500	64.5500	61.5700	63.3000	+11.053%	112	102	+141.722%
2025-09-22	54.0300	57.6100	54.0300	57.0000	+12.205%	28	41	+168.439%
2025-09-19	49.8000	50.8000	49.8000	50.8000	+2.834%	28	37	+201.201%
2025-09-17	48.5000	49.4000	48.5000	49.4000	+0.816%	7	29	+209.737%
2025-09-16	49.0000	49.0000	49.0000	49.0000	+4.255%	1	22	+212.265%
2025-09-15	47.6000	47.6000	47.0000	47.0000	0.000%	21	21	+225.553%