Dark

TSM20280121C320
TSM Jan 21 2028 320.00 Call (TSM280121C00320000)
option OPRA

EOD

Jul 29, 2026

120.00-8.578%(-11.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	133.0000	133.0000	120.0000	120.0000	-8.578%	6	436	0.000%
2026-07-28	129.3000	131.2600	129.3000	131.2600	-6.822%	6	436	-8.578%
2026-07-27	138.0500	140.8700	138.0500	140.8700	-4.592%	2	435	-14.815%
2026-07-24	147.6500	147.6500	147.6500	147.6500	-9.970%	1	435	-18.727%
2026-07-21	160.0000	164.0000	160.0000	164.0000	+13.495%	4	434	-26.829%
2026-07-17	141.9700	144.5000	141.9700	144.5000	-7.962%	3	432	-16.955%
2026-07-15	157.0000	157.0000	157.0000	157.0000	-10.414%	1	432	-23.567%
2026-07-10	175.2500	175.2500	175.2500	175.2500	-2.476%	1	432	-31.526%
2026-07-09	179.7000	179.7000	179.7000	179.7000	+1.813%	1	432	-33.222%
2026-07-08	176.5000	176.5000	176.5000	176.5000	-10.406%	2	433	-32.011%
2026-07-02	197.0000	197.0000	197.0000	197.0000	-4.439%	1	432	-39.086%
2026-06-30	200.4100	206.1500	200.4100	206.1500	+13.425%	9	432	-41.790%
2026-06-29	181.7500	181.7500	181.7500	181.7500	+5.058%	1	438	-33.975%
2026-06-26	173.0000	173.0000	173.0000	173.0000	-4.341%	1	438	-30.636%
2026-06-24	180.7500	180.8500	180.7500	180.8500	-1.541%	3	438	-33.647%
2026-06-23	183.6800	183.6800	183.6800	183.6800	-3.438%	5	437	-34.669%
2026-06-18	190.2200	190.2200	190.2200	190.2200	+7.094%	1	433	-36.915%
2026-06-17	177.6200	177.6200	177.6200	177.6200	+4.311%	4	433	-32.440%
2026-06-16	170.2800	170.2800	170.2800	170.2800	-5.484%	2	433	-29.528%
2026-06-15	176.0000	180.1600	176.0000	180.1600	+6.920%	5	427	-33.393%
2026-06-12	165.7500	169.2900	165.1300	168.5000	+3.355%	7	427	-28.783%
2026-06-11	165.5000	165.6500	163.0300	163.0300	+0.885%	5	427	-26.394%
2026-06-10	161.1000	161.6000	161.1000	161.6000	-0.247%	2	427	-25.743%
2026-06-09	156.4000	162.0000	156.4000	162.0000	-4.846%	11	427	-25.926%
2026-06-08	167.5000	170.2500	167.5000	170.2500	+5.745%	7	437	-29.515%
2026-06-05	161.0000	161.0000	160.9500	161.0000	-12.690%	4	441	-25.466%
2026-06-04	181.9500	184.7000	181.9500	184.4000	+2.257%	5	440	-34.924%
2026-06-03	180.3300	180.3300	180.3300	180.3300	-2.069%	1	442	-33.455%
2026-06-02	180.5000	184.1400	180.5000	184.1400	+2.591%	2	442	-34.832%
2026-06-01	179.4900	179.4900	179.4900	179.4900	+12.887%	1	443	-33.144%
2026-05-29	159.8800	159.8800	159.0000	159.0000	-3.461%	6	443	-24.528%
2026-05-28	157.0000	164.7000	157.0000	164.7000	+6.955%	3	448	-27.140%
2026-05-26	153.9900	153.9900	153.9900	153.9900	+4.118%	1	446	-22.073%
2026-05-21	147.9000	147.9000	147.9000	147.9000	+2.708%	2	446	-18.864%
2026-05-20	144.0000	144.0000	144.0000	144.0000	+8.951%	1	446	-16.667%
2026-05-19	132.1700	132.1700	132.1700	132.1700	-4.914%	2	447	-9.208%
2026-05-18	139.0000	139.0000	139.0000	139.0000	-12.025%	1	447	-13.669%
2026-05-14	151.8600	158.0000	151.8600	158.0000	+16.734%	6	447	-24.051%
2026-05-12	135.3500	135.3500	135.3500	135.3500	-10.364%	1	448	-11.341%
2026-05-08	153.3000	153.3000	151.0000	151.0000	-4.882%	3	448	-20.530%
2026-05-06	155.6000	158.7500	155.5400	158.7500	+12.949%	3	448	-24.409%
2026-05-05	140.5800	140.5800	140.3300	140.5500	-1.021%	6	448	-14.621%
2026-05-01	139.5000	142.0000	139.5000	142.0000	+3.499%	6	447	-15.493%
2026-04-30	137.6600	137.6600	137.2000	137.2000	-0.356%	3	447	-12.536%
2026-04-28	137.7000	137.7000	137.6900	137.6900	-7.060%	4	448	-12.848%
2026-04-27	146.0000	148.1500	146.0000	148.1500	-1.299%	7	448	-19.001%
2026-04-24	145.4800	150.1000	142.5400	150.1000	+16.628%	9	447	-20.053%
2026-04-23	133.0000	133.0000	128.7000	128.7000	+2.167%	3	449	-6.760%
2026-04-22	119.4200	125.9700	119.4200	125.9700	+6.466%	5	450	-4.739%
2026-04-17	118.1200	118.3200	118.1200	118.3200	+2.000%	7	446	+1.420%
2026-04-16	116.5000	119.4700	116.0000	116.0000	-7.163%	7	442	+3.448%
2026-04-15	126.5100	126.5100	123.0000	124.9500	+1.133%	15	440	-3.962%
2026-04-14	123.5500	123.5500	123.5500	123.5500	+0.874%	1	436	-2.873%
2026-04-10	126.2500	126.2500	122.4800	122.4800	+4.434%	3	436	-2.025%
2026-04-08	119.2700	119.2700	117.2800	117.2800	+17.280%	3	436	+2.319%
2026-04-07	100.0000	100.0000	100.0000	100.0000	-0.517%	2	436	+20.000%
2026-04-06	100.5200	100.5200	100.5200	100.5200	-0.721%	1	434	+19.379%
2026-04-02	97.1800	101.2500	97.1800	101.2500	-3.709%	4	434	+18.519%
2026-04-01	105.7000	105.7000	105.1500	105.1500	+9.680%	2	434	+14.123%
2026-03-31	90.6700	95.8700	90.5000	95.8700	+14.145%	7	434	+25.170%
2026-03-30	89.0000	89.0000	82.7000	83.9900	-8.607%	19	436	+42.874%
2026-03-27	92.9000	92.9000	91.9000	91.9000	-0.271%	9	431	+30.577%
2026-03-26	92.1500	92.1500	92.1500	92.1500	-12.496%	2	425	+30.222%
2026-03-25	105.3100	105.3100	105.3100	105.3100	+2.892%	1	425	+13.949%
2026-03-23	93.8500	102.3500	93.8500	102.3500	+10.888%	5	424	+17.245%
2026-03-20	92.5000	92.5000	92.3000	92.3000	+0.654%	3	424	+30.011%
2026-03-19	91.7000	91.7000	91.7000	91.7000	-9.833%	1	424	+30.862%
2026-03-18	102.0000	102.0000	101.7000	101.7000	-1.625%	2	424	+17.994%
2026-03-17	100.5500	103.3800	100.5500	103.3800	+3.112%	3	423	+16.077%
2026-03-16	101.1700	101.2400	100.2600	100.2600	+1.673%	27	422	+19.689%
2026-03-13	100.7900	100.7900	98.6100	98.6100	-1.734%	4	448	+21.692%
2026-03-12	99.1300	100.3500	99.1300	100.3500	-8.789%	6	447	+19.581%
2026-03-11	110.0200	110.0200	110.0200	110.0200	+6.505%	4	442	+9.071%
2026-03-09	100.0000	103.3000	98.2300	103.3000	+1.753%	9	442	+16.167%
2026-03-06	107.1100	107.1100	101.0000	101.5200	-11.653%	6	440	+18.203%
2026-03-05	114.9100	114.9100	114.9100	114.9100	-0.854%	5	440	+4.430%
2026-03-04	115.2000	116.0000	115.2000	115.9000	+2.730%	5	445	+3.538%
2026-03-03	112.8200	112.8200	112.8200	112.8200	-12.806%	1	445	+6.364%
2026-02-26	129.3900	129.3900	129.3900	129.3900	-8.623%	2	445	-7.257%
2026-02-25	139.4500	141.6000	139.4400	141.6000	+21.026%	37	431	-15.254%
2026-02-19	117.0000	117.0000	117.0000	117.0000	-4.098%	1	431	+2.564%
2026-02-17	122.0000	122.0000	122.0000	122.0000	-1.613%	1	431	-1.639%
2026-02-13	124.0000	124.0000	124.0000	124.0000	+1.473%	1	432	-3.226%
2026-02-12	122.2000	122.2000	122.2000	122.2000	+7.665%	1	432	-1.800%
2026-02-10	113.0800	113.5000	113.0800	113.5000	+2.715%	133	432	+5.727%
2026-02-09	110.5000	110.5000	110.5000	110.5000	+7.043%	3	432	+8.597%
2026-02-06	102.5000	103.5000	102.3000	103.2300	+14.802%	11	432	+16.245%
2026-02-05	90.2700	94.0000	89.5000	89.9200	+1.766%	23	435	+33.452%
2026-02-04	87.0000	88.3600	83.0000	88.3600	-4.989%	17	431	+35.808%
2026-02-03	93.0000	93.0000	93.0000	93.0000	+0.108%	1	432	+29.032%
2026-02-02	90.2000	92.9000	90.2000	92.9000	+0.814%	13	431	+29.171%
2026-01-30	89.9800	92.1500	89.9800	92.1500	-2.228%	4	428	+30.222%
2026-01-29	94.2500	94.2500	94.2500	94.2500	-2.685%	1	427	+27.321%
2026-01-28	97.0000	97.0000	96.8500	96.8500	+0.885%	7	426	+23.903%
2026-01-27	93.6800	96.0200	93.6000	96.0000	+4.212%	16	420	+25.000%
2026-01-26	92.1200	92.1200	92.1200	92.1200	+0.294%	1	419	+30.265%
2026-01-23	91.9100	91.9100	91.8500	91.8500	+3.493%	2	419	+30.648%
2026-01-22	92.8500	92.8500	88.7500	88.7500	+0.282%	6	419	+35.211%
2026-01-21	88.5000	88.5000	88.5000	88.5000	-0.673%	1	416	+35.593%
2026-01-20	93.0000	93.0000	89.1000	89.1000	-10.362%	13	416	+34.680%
2026-01-16	99.2000	99.4000	99.2000	99.4000	-2.271%	3	409	+20.724%
2026-01-15	98.0000	104.3400	98.0000	101.7100	+14.732%	33	409	+17.982%
2026-01-14	90.3600	90.3600	88.3500	88.6500	-3.954%	13	425	+35.364%
2026-01-13	93.2500	94.0000	92.3000	92.3000	+0.435%	6	427	+30.011%
2026-01-12	86.1500	92.4300	85.4100	91.9000	+6.218%	36	424	+30.577%
2026-01-09	83.4800	87.0000	83.4800	86.5200	+5.320%	136	422	+38.696%
2026-01-08	83.5000	83.5000	81.6500	82.1500	-1.652%	23	326	+46.074%
2026-01-07	87.9000	88.1200	83.5300	83.5300	-5.754%	52	325	+43.661%
2026-01-06	91.2500	93.1000	88.6300	88.6300	+3.782%	25	313	+35.394%
2026-01-05	88.8200	88.8200	85.1000	85.4000	+1.788%	136	306	+40.515%
2026-01-02	79.0000	84.2500	78.6500	83.9000	+18.536%	70	285	+43.027%
2025-12-31	72.4500	72.4500	70.7800	70.7800	+1.666%	3	241	+69.539%
2025-12-30	70.1300	70.4000	69.6200	69.6200	+1.045%	68	241	+72.364%
2025-12-29	68.8000	69.1500	68.6500	68.9000	-2.944%	5	184	+74.165%
2025-12-26	70.9900	70.9900	70.9900	70.9900	+1.997%	1	182	+69.038%
2025-12-24	69.6000	69.6000	69.6000	69.6000	+2.655%	1	182	+72.414%
2025-12-23	66.2500	67.8000	66.0700	67.8000	+5.198%	32	182	+76.991%
2025-12-22	63.7500	64.9000	63.4500	64.4500	+2.988%	27	153	+86.191%
2025-12-19	62.5800	62.5800	62.5800	62.5800	+10.468%	1	134	+91.755%
2025-12-17	55.9500	56.6500	55.6800	56.6500	-10.647%	4	133	+111.827%
2025-12-15	65.0000	65.0000	63.4000	63.4000	-3.939%	7	133	+89.274%
2025-12-12	69.0000	69.0000	66.0000	66.0000	-17.033%	5	127	+81.818%
2025-12-10	73.7000	79.5500	73.7000	79.5500	+8.749%	11	124	+50.849%
2025-12-09	73.1500	73.1500	73.1500	73.1500	+4.500%	1	121	+64.046%
2025-12-08	70.0000	70.0000	70.0000	70.0000	+4.431%	5	122	+71.429%
2025-12-05	67.0300	67.0300	67.0300	67.0300	+4.865%	1	122	+79.024%
2025-12-04	63.9000	63.9200	63.7500	63.9200	-1.813%	3	123	+87.735%
2025-12-03	61.1500	65.1000	61.1500	65.1000	+1.719%	4	121	+84.332%
2025-12-02	63.7900	64.7000	63.7900	64.0000	+1.960%	5	117	+87.500%
2025-12-01	62.7700	62.7700	62.7700	62.7700	-1.336%	1	118	+91.174%
2025-11-28	64.0100	64.0100	63.6200	63.6200	-1.608%	2	117	+88.620%
2025-11-26	64.6600	64.6600	64.6600	64.6600	+6.964%	1	118	+85.586%
2025-11-24	54.6500	60.4500	54.6500	60.4500	+10.653%	6	118	+98.511%
2025-11-21	54.6300	54.6300	54.6300	54.6300	-15.302%	1	118	+119.660%
2025-11-20	64.5000	64.5000	64.5000	64.5000	+7.860%	2	117	+86.047%
2025-11-19	59.8000	59.8000	59.8000	59.8000	+2.997%	1	119	+100.669%
2025-11-18	58.3800	58.3800	58.0600	58.0600	-5.976%	2	120	+106.683%
2025-11-17	61.7500	61.7500	61.7500	61.7500	-1.089%	2	119	+94.332%
2025-11-14	62.4300	62.4300	62.4300	62.4300	+4.050%	2	118	+92.215%
2025-11-13	61.0000	61.0000	60.0000	60.0000	-7.479%	2	120	+100.000%
2025-11-12	64.8500	64.8500	64.8500	64.8500	+4.580%	1	120	+85.042%
2025-11-07	62.9000	62.9000	60.4500	62.0100	-7.448%	7	119	+93.517%
2025-11-06	67.0000	67.0000	67.0000	67.0000	-6.451%	1	114	+79.104%
2025-11-05	72.2000	72.2000	70.3900	71.6200	+0.873%	6	113	+67.551%
2025-11-04	71.3500	72.8800	71.0000	71.0000	-10.320%	43	117	+69.014%
2025-11-03	79.1700	79.1700	79.1700	79.1700	+4.048%	2	148	+51.573%
2025-10-31	76.6500	76.6500	75.8500	76.0900	-2.323%	3	148	+57.708%
2025-10-30	78.2300	79.0000	77.9000	77.9000	-0.638%	39	148	+54.044%
2025-10-29	76.9500	78.4000	76.9500	78.4000	+7.471%	4	111	+53.061%
2025-10-28	72.9000	73.0000	72.9000	72.9500	+0.179%	4	108	+64.496%
2025-10-27	72.8200	72.8200	72.8200	72.8200	+1.960%	1	106	+64.790%
2025-10-24	71.4300	71.4300	71.4200	71.4200	+1.348%	2	106	+68.020%
2025-10-23	70.4700	70.4700	70.4700	70.4700	+4.092%	1	105	+70.285%
2025-10-22	70.0000	70.0000	67.7000	67.7000	-5.868%	3	104	+77.253%
2025-10-21	71.9200	71.9200	71.9200	71.9200	-4.868%	3	101	+66.852%
2025-10-20	77.5400	77.5400	75.6000	75.6000	-1.176%	11	101	+58.730%
2025-10-17	76.5000	76.5000	76.5000	76.5000	-0.442%	2	95	+56.863%
2025-10-16	78.9500	80.0000	76.8400	76.8400	-2.214%	8	94	+56.169%
2025-10-15	78.5800	78.5800	78.5800	78.5800	+4.704%	3	90	+52.711%
2025-10-14	70.2500	75.2500	70.2500	75.0500	-3.782%	31	87	+59.893%
2025-10-13	69.5600	78.0000	69.5600	78.0000	+20.743%	18	60	+53.846%
2025-10-10	70.2200	70.2200	64.6000	64.6000	-11.941%	3	49	+85.759%
2025-10-09	72.1000	73.3600	72.1000	73.3600	-1.504%	2	49	+63.577%
2025-10-08	74.4800	74.4800	74.4800	74.4800	+3.444%	15	48	+61.117%
2025-10-07	71.5800	72.0000	71.5800	72.0000	-2.426%	2	33	+66.667%
2025-10-06	72.5600	73.7900	72.5600	73.7900	+12.502%	3	33	+62.624%
2025-10-03	65.5000	65.5900	65.5000	65.5900	+6.598%	2	30	+82.955%
2025-10-02	63.8500	63.8500	61.5300	61.5300	+16.645%	13	29	+95.027%
2025-09-29	52.7500	52.7500	52.7500	52.7500	-0.472%	1	23	+127.488%
2025-09-26	52.7500	53.1500	52.7500	53.0000	-0.376%	16	22	+126.415%
2025-09-25	53.2000	53.2000	53.2000	53.2000	+3.805%	1	18	+125.564%
2025-09-22	47.0000	51.2500	47.0000	51.2500	+18.910%	13	18	+134.146%
2025-09-18	43.1000	43.1000	43.1000	43.1000	+0.701%	1	6	+178.422%
2025-09-17	42.7500	42.8000	42.7500	42.8000	+0.659%	2	5	+180.374%
2025-09-16	42.5200	42.5200	42.5200	42.5200	+2.162%	1	4	+182.220%
2025-09-15	41.2700	41.6300	41.2700	41.6200	0.000%	4	4	+188.323%