Dark

TSM20280121C310
TSM Jan 21 2028 310.00 Call (TSM280121C00310000)
option OPRA

EOD

Sep 14, 2026

147.52-7.074%(-11.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	147.5200	147.5200	147.5200	147.5200	-7.074%	1	612	0.000%
2026-09-11	160.9500	160.9500	158.7500	158.7500	+0.095%	2	612	-7.074%
2026-09-10	157.6300	158.6000	157.6300	158.6000	-1.325%	3	613	-6.986%
2026-09-09	160.7300	160.7300	160.7300	160.7300	+7.569%	1	612	-8.219%
2026-09-04	149.4200	149.4200	149.4200	149.4200	+6.729%	1	612	-1.272%
2026-09-03	140.0000	140.0000	140.0000	140.0000	-3.402%	1	612	+5.371%
2026-09-01	144.9300	144.9300	144.9300	144.9300	-7.280%	1	612	+1.787%
2026-08-27	156.3000	156.3100	156.3000	156.3100	-2.841%	2	611	-5.623%
2026-08-14	160.8800	160.8800	160.8800	160.8800	+1.643%	1	611	-8.304%
2026-08-11	158.2800	158.2800	158.2800	158.2800	+2.413%	10	610	-6.798%
2026-07-31	154.5500	154.5500	154.5500	154.5500	+13.531%	1	620	-4.549%
2026-07-29	136.1300	136.1300	136.1300	136.1300	-3.041%	1	620	+8.367%
2026-07-28	140.4000	140.4000	140.4000	140.4000	-0.426%	1	620	+5.071%
2026-07-27	141.0000	141.0000	141.0000	141.0000	-16.246%	1	619	+4.624%
2026-07-22	167.7500	168.3500	167.7500	168.3500	+10.033%	3	618	-12.373%
2026-07-20	152.5000	153.0000	152.1200	153.0000	-7.070%	12	616	-3.582%
2026-07-15	165.0000	165.0000	164.6400	164.6400	-13.206%	2	616	-10.398%
2026-07-09	189.6900	189.6900	189.6900	189.6900	+4.225%	1	616	-22.231%
2026-07-08	182.0000	182.0000	182.0000	182.0000	+1.184%	1	616	-18.945%
2026-07-07	182.0000	182.0000	179.8700	179.8700	-10.074%	4	616	-17.985%
2026-07-06	200.0200	200.0200	200.0200	200.0200	+4.177%	1	618	-26.247%
2026-07-01	192.0000	192.0000	192.0000	192.0000	-8.462%	10	618	-23.167%
2026-06-30	209.7500	209.7500	209.7500	209.7500	+6.122%	1	618	-29.669%
2026-06-29	196.4500	197.6500	196.4500	197.6500	+5.837%	6	619	-25.363%
2026-06-24	183.1500	189.7000	183.1500	186.7500	-1.075%	6	613	-21.007%
2026-06-23	188.7800	188.7800	188.7800	188.7800	-6.913%	1	616	-21.856%
2026-06-18	201.0000	202.8000	201.0000	202.8000	+27.147%	7	617	-27.258%
2026-06-10	166.1400	166.1400	159.5000	159.5000	-3.304%	2	617	-7.511%
2026-06-09	164.9500	164.9500	164.9500	164.9500	-6.745%	2	616	-10.567%
2026-06-08	176.0000	176.8800	176.0000	176.8800	+6.973%	4	616	-16.599%
2026-06-05	169.4200	170.0000	165.3500	165.3500	-12.397%	8	616	-10.783%
2026-06-04	188.7500	188.7500	188.7500	188.7500	+1.451%	1	613	-21.844%
2026-06-03	186.1300	186.1300	186.0500	186.0500	-0.773%	9	613	-20.709%
2026-06-01	180.0000	187.5000	180.0000	187.5000	+13.857%	4	622	-21.323%
2026-05-29	164.6800	164.6800	164.6800	164.6800	-2.556%	1	623	-10.420%
2026-05-27	165.0700	169.0000	165.0700	169.0000	+5.956%	42	623	-12.710%
2026-05-26	159.5000	159.5000	159.5000	159.5000	+11.883%	1	622	-7.511%
2026-05-19	142.5600	142.5600	142.5600	142.5600	-7.127%	10	623	+3.479%
2026-05-15	153.5000	153.5000	153.5000	153.5000	-7.374%	1	623	-3.896%
2026-05-14	158.0000	165.7200	158.0000	165.7200	+14.685%	4	623	-10.982%
2026-05-12	146.5000	146.5000	144.5000	144.5000	-3.020%	16	622	+2.090%
2026-05-11	156.5200	156.5200	149.0000	149.0000	-5.096%	22	622	-0.993%
2026-05-08	160.0000	160.0000	157.0000	157.0000	-3.515%	2	601	-6.038%
2026-05-06	162.7200	162.7200	162.7200	162.7200	+7.158%	1	601	-9.341%
2026-05-04	155.0000	155.0000	151.8500	151.8500	+1.913%	2	601	-2.851%
2026-05-01	149.0000	149.0000	149.0000	149.0000	+3.007%	1	601	-0.993%
2026-04-29	144.0000	144.6500	144.0000	144.6500	+2.567%	2	601	+1.984%
2026-04-28	145.0000	145.0000	139.4500	141.0300	-7.679%	15	601	+4.602%
2026-04-27	154.5000	154.5000	150.5900	152.7600	-1.107%	43	597	-3.430%
2026-04-24	154.7500	154.7500	153.0000	154.4700	+30.696%	9	593	-4.499%
2026-04-16	119.0000	119.0000	118.1900	118.1900	-5.259%	2	593	+24.816%
2026-04-13	124.7500	124.7500	124.7500	124.7500	+1.837%	1	592	+18.253%
2026-04-08	123.5000	123.5000	122.5000	122.5000	+17.113%	2	592	+20.424%
2026-04-02	106.2000	106.2000	104.6000	104.6000	-6.020%	2	591	+41.033%
2026-04-01	111.3000	111.3000	111.3000	111.3000	+9.926%	1	591	+32.543%
2026-03-31	92.2500	101.2500	92.2500	101.2500	+13.828%	15	591	+45.699%
2026-03-30	88.9500	88.9500	88.9500	88.9500	-15.027%	2	591	+65.846%
2026-03-24	104.6800	104.6800	104.6800	104.6800	+0.605%	1	589	+40.925%
2026-03-18	106.5700	106.5700	103.8500	104.0500	-0.716%	19	589	+41.778%
2026-03-17	104.8000	104.8000	104.8000	104.8000	-1.085%	5	594	+40.763%
2026-03-09	102.3600	105.9500	101.7700	105.9500	-0.009%	14	589	+39.235%
2026-03-06	110.9000	110.9000	105.7600	105.9600	-4.109%	4	598	+39.222%
2026-03-05	110.0000	110.5000	110.0000	110.5000	-8.746%	3	596	+33.502%
2026-03-04	121.2800	121.2800	121.0900	121.0900	+5.022%	11	593	+21.827%
2026-03-03	115.3000	115.3000	115.3000	115.3000	-14.719%	1	585	+27.944%
2026-02-26	136.1000	136.1000	135.2000	135.2000	-5.587%	2	585	+9.112%
2026-02-24	141.3500	143.2000	141.3500	143.2000	+10.154%	5	585	+3.017%
2026-02-20	129.5000	130.0000	129.3500	130.0000	+4.225%	10	585	+13.477%
2026-02-18	125.0800	125.0800	124.7300	124.7300	-0.764%	6	584	+18.271%
2026-02-17	125.6900	125.6900	125.6900	125.6900	-5.382%	3	585	+17.368%
2026-02-12	132.7700	132.8400	132.7700	132.8400	+1.778%	2	585	+11.051%
2026-02-11	134.0000	134.0000	130.5200	130.5200	+8.405%	2	586	+13.025%
2026-02-10	118.7200	120.4000	117.5400	120.4000	+11.009%	3	586	+22.525%
2026-02-09	108.4600	108.4600	108.4600	108.4600	+0.009%	5	587	+36.013%
2026-02-06	108.4500	108.4500	108.4500	108.4500	+18.112%	5	582	+36.026%
2026-02-05	91.5000	92.7700	91.5000	91.8200	-0.196%	5	577	+60.662%
2026-02-04	94.1500	94.1500	92.0000	92.0000	-7.501%	2	575	+60.348%
2026-02-02	99.4600	99.4600	99.4600	99.4600	+2.812%	1	576	+48.321%
2026-01-30	96.3500	96.7400	96.3500	96.7400	-3.357%	2	577	+52.491%
2026-01-29	100.1000	100.1000	100.1000	100.1000	-1.155%	3	577	+47.373%
2026-01-28	102.6500	102.6500	101.2700	101.2700	+4.672%	3	574	+45.670%
2026-01-26	96.7500	96.7500	96.7500	96.7500	-0.688%	1	576	+52.475%
2026-01-23	95.9100	97.4200	95.9100	97.4200	+1.882%	5	576	+51.427%
2026-01-22	95.6200	95.6200	95.6200	95.6200	+2.465%	1	573	+54.277%
2026-01-21	94.0500	94.0500	93.3200	93.3200	+0.615%	2	573	+58.080%
2026-01-20	99.1500	99.1500	92.7500	92.7500	-10.852%	4	573	+59.051%
2026-01-16	104.4000	104.4300	104.0400	104.0400	-4.986%	3	573	+41.792%
2026-01-15	105.5300	109.9400	105.5300	109.5000	+13.120%	4	573	+34.721%
2026-01-13	98.1700	98.1700	96.8000	96.8000	+1.414%	5	576	+52.397%
2026-01-12	89.6700	95.4500	89.6700	95.4500	+5.470%	8	579	+54.552%
2026-01-09	90.5000	90.5000	90.5000	90.5000	+5.318%	1	579	+63.006%
2026-01-08	87.3500	87.3500	85.9300	85.9300	-3.232%	7	579	+71.675%
2026-01-07	90.0000	90.0000	88.5000	88.8000	-5.027%	22	575	+66.126%
2026-01-06	97.6000	97.6500	92.5000	93.5000	+3.889%	57	566	+57.775%
2026-01-05	92.0000	93.4000	90.0000	90.0000	+2.273%	199	553	+63.911%
2026-01-02	85.0000	88.0000	82.6500	88.0000	+17.789%	29	461	+67.636%
2025-12-31	75.7500	76.4000	74.7100	74.7100	+1.896%	29	458	+97.457%
2025-12-30	75.5400	75.5400	73.3200	73.3200	+0.576%	8	458	+101.200%
2025-12-29	73.6000	73.6000	72.5000	72.9000	-3.316%	4	453	+102.359%
2025-12-26	75.2000	75.4000	74.9000	75.4000	+8.474%	8	452	+95.650%
2025-12-23	69.5100	69.5100	69.5100	69.5100	+2.221%	3	444	+112.228%
2025-12-22	68.0000	68.0000	68.0000	68.0000	+2.179%	9	441	+116.941%
2025-12-19	65.9600	66.5500	65.9600	66.5500	+5.551%	5	436	+121.668%
2025-12-18	63.0000	63.5000	63.0000	63.0500	+7.686%	10	431	+133.973%
2025-12-17	63.4000	63.4000	58.5500	58.5500	-8.558%	5	435	+151.956%
2025-12-16	65.3200	65.3200	64.0000	64.0300	-6.798%	8	432	+130.392%
2025-12-15	68.0500	69.0500	68.0500	68.7000	-1.913%	9	436	+114.731%
2025-12-12	75.0000	75.0000	70.0400	70.0400	-10.032%	5	442	+110.623%
2025-12-11	77.1800	77.9000	76.7700	77.8500	-6.261%	46	439	+89.493%
2025-12-10	77.7300	83.0500	77.7300	83.0500	+6.611%	14	411	+77.628%
2025-12-09	74.9000	77.9000	74.9000	77.9000	+4.144%	114	401	+89.371%
2025-12-08	73.8500	74.8000	73.0000	74.8000	+5.308%	20	329	+97.219%
2025-12-05	73.4000	73.4000	71.0300	71.0300	+4.656%	7	329	+107.687%
2025-12-04	67.8700	67.8700	67.8700	67.8700	-0.118%	1	328	+117.357%
2025-12-03	68.0000	68.0000	67.8000	67.9500	+3.899%	12	328	+117.101%
2025-12-01	65.4000	66.0000	65.4000	65.4000	-3.326%	4	327	+125.566%
2025-11-28	67.6500	67.6500	67.6500	67.6500	-0.515%	1	326	+118.064%
2025-11-26	67.5000	68.1000	67.5000	68.0000	+14.671%	4	323	+116.941%
2025-11-25	59.5300	59.5300	59.3000	59.3000	-4.754%	12	323	+148.769%
2025-11-24	62.2600	62.2600	62.2600	62.2600	+4.992%	1	313	+136.942%
2025-11-21	58.9500	60.6500	58.9500	59.3000	-12.472%	103	312	+148.769%
2025-11-20	69.5300	69.5300	67.7500	67.7500	+12.448%	9	311	+117.742%
2025-11-18	59.2000	60.2500	59.2000	60.2500	-9.153%	2	311	+144.846%
2025-11-14	62.1500	66.3200	62.1500	66.3200	+5.270%	4	310	+122.437%
2025-11-13	68.0000	68.0000	63.0000	63.0000	-11.579%	2	310	+134.159%
2025-11-12	71.2500	71.2500	71.2500	71.2500	+1.858%	7	317	+107.046%
2025-11-11	69.9500	69.9500	69.9500	69.9500	-2.509%	2	317	+110.893%
2025-11-10	71.7000	71.7500	71.6500	71.7500	+9.375%	4	316	+105.603%
2025-11-07	65.5200	66.3900	62.7200	65.6000	-6.486%	129	316	+124.878%
2025-11-06	72.0000	72.0000	70.1500	70.1500	-6.467%	5	215	+110.292%
2025-11-05	76.5000	76.5000	73.7000	75.0000	-0.398%	11	214	+96.693%
2025-11-04	76.9500	80.0000	75.3000	75.3000	-10.250%	23	208	+95.910%
2025-11-03	81.0000	85.7000	81.0000	83.9000	+5.164%	28	184	+75.828%
2025-10-31	82.9000	82.9000	79.7800	79.7800	-3.062%	8	184	+84.908%
2025-10-30	82.0000	82.6100	79.0000	82.3000	-0.073%	14	184	+79.247%
2025-10-29	82.1200	82.5000	81.5000	82.3600	+7.660%	11	184	+79.116%
2025-10-28	76.2000	76.5000	76.2000	76.5000	-0.131%	2	176	+92.837%
2025-10-27	76.0000	77.0000	75.1700	76.6000	+2.079%	20	163	+92.585%
2025-10-24	76.0000	76.0000	75.0400	75.0400	+1.543%	5	163	+96.588%
2025-10-23	74.4700	74.4700	73.9000	73.9000	-1.467%	2	159	+99.621%
2025-10-21	78.0000	78.0000	74.7500	75.0000	-3.126%	53	160	+96.693%
2025-10-20	79.1500	79.3500	77.4200	77.4200	-0.642%	44	196	+90.545%
2025-10-17	80.5700	80.5700	77.9200	77.9200	-3.409%	7	159	+89.322%
2025-10-16	83.9500	83.9500	79.4500	80.6700	-3.505%	19	154	+82.868%
2025-10-15	82.8000	83.9000	81.3100	83.6000	+8.571%	25	150	+76.459%
2025-10-14	76.0000	80.2000	76.0000	77.0000	-6.451%	20	132	+91.584%
2025-10-13	73.2000	82.3100	73.2000	82.3100	+22.540%	11	117	+79.225%
2025-10-10	75.4000	75.4000	67.0000	67.1700	-12.834%	20	111	+119.622%
2025-10-09	78.7500	78.7500	76.0000	77.0600	-1.546%	8	119	+91.435%
2025-10-08	77.0000	80.2000	77.0000	78.2700	+9.469%	24	118	+88.476%
2025-10-07	77.5000	78.0000	71.5000	71.5000	-8.824%	14	103	+106.322%
2025-10-06	76.2900	78.4200	76.2900	78.4200	+13.652%	47	92	+88.115%
2025-10-03	69.0000	69.0000	69.0000	69.0000	+18.455%	8	46	+113.797%
2025-09-30	58.2500	58.2500	58.2500	58.2500	+5.621%	1	46	+153.253%
2025-09-26	55.9500	56.5000	55.1000	55.1500	-4.120%	28	45	+167.489%
2025-09-25	54.6000	57.5200	54.6000	57.5200	-3.813%	13	37	+156.467%
2025-09-24	58.1000	59.8000	58.1000	59.8000	+0.168%	32	26	+146.689%
2025-09-23	59.7500	59.8500	59.6500	59.7000	+14.653%	16	10	+147.102%
2025-09-22	48.0000	52.0700	48.0000	52.0700	+9.621%	2	2	+183.311%
2025-09-19	47.5000	47.5000	47.5000	47.5000	0.000%	1	1	+210.568%