Dark

TSM20280121C330
TSM Jan 21 2028 330.00 Call (TSM280121C00330000)
option OPRA

EOD

Jul 27, 2026

132.66-15.130%(-23.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	132.6600	132.6600	132.6600	132.6600	-15.130%	1	314	0.000%
2026-07-22	153.8000	156.3100	153.8000	156.3100	+12.050%	2	314	-15.130%
2026-07-17	134.7800	139.5000	134.7800	139.5000	-7.000%	7	313	-4.903%
2026-07-15	150.0000	150.0000	150.0000	150.0000	-4.762%	1	310	-11.560%
2026-07-14	157.5000	157.5000	157.5000	157.5000	-6.805%	3	309	-15.771%
2026-07-10	166.0000	169.0000	166.0000	169.0000	-0.705%	2	309	-21.503%
2026-07-08	170.2000	170.2000	170.2000	170.2000	-0.468%	3	308	-22.056%
2026-07-07	171.0000	171.0000	171.0000	171.0000	-8.921%	1	308	-22.421%
2026-07-06	187.7500	187.7500	187.7500	187.7500	-2.254%	2	307	-29.342%
2026-07-02	187.0000	192.0800	187.0000	192.0800	+4.391%	2	306	-30.935%
2026-07-01	184.0000	184.0000	184.0000	184.0000	-6.122%	1	306	-27.902%
2026-06-30	196.0000	196.0000	196.0000	196.0000	+11.364%	1	306	-32.316%
2026-06-29	176.0000	176.0000	176.0000	176.0000	+9.120%	1	306	-24.625%
2026-06-26	160.0000	161.2900	160.0000	161.2900	-9.793%	2	306	-17.751%
2026-06-23	179.0300	183.0000	178.8000	178.8000	-11.485%	5	305	-25.805%
2026-06-22	202.0000	202.0000	202.0000	202.0000	+3.590%	1	305	-34.327%
2026-06-18	182.0000	195.0000	182.0000	195.0000	+11.505%	5	303	-31.969%
2026-06-17	174.4600	174.8800	174.4600	174.8800	+0.046%	2	303	-24.142%
2026-06-16	174.8000	174.8000	174.8000	174.8000	+0.895%	1	303	-24.108%
2026-06-15	173.0000	173.2500	173.0000	173.2500	+3.402%	2	302	-23.429%
2026-06-08	167.5500	167.5500	167.5500	167.5500	-2.587%	1	302	-20.824%
2026-06-04	172.0000	172.0000	172.0000	172.0000	-1.697%	1	303	-22.872%
2026-06-03	178.5000	178.5000	174.4500	174.9700	-1.967%	3	303	-24.181%
2026-06-02	178.4800	178.4800	178.4800	178.4800	+3.227%	1	303	-25.672%
2026-06-01	172.9000	172.9000	172.9000	172.9000	+10.833%	1	302	-23.274%
2026-05-29	156.0000	156.0000	156.0000	156.0000	+2.632%	20	301	-14.962%
2026-05-27	152.0000	152.0000	152.0000	152.0000	+6.652%	1	301	-12.724%
2026-05-21	142.0000	142.5200	139.0000	142.5200	+3.350%	4	302	-6.918%
2026-05-20	135.0000	138.1000	135.0000	137.9000	+9.012%	4	302	-3.800%
2026-05-19	127.4200	127.5000	126.5000	126.5000	-8.506%	3	304	+4.870%
2026-05-18	140.7500	140.7500	138.2600	138.2600	-3.382%	2	304	-4.050%
2026-05-15	142.0000	143.1000	142.0000	143.1000	-6.102%	2	304	-7.296%
2026-05-14	152.5000	152.5000	152.4000	152.4000	+12.964%	2	304	-12.953%
2026-05-13	134.9100	134.9100	134.9100	134.9100	+3.777%	2	302	-1.668%
2026-05-12	135.0000	135.0000	130.0000	130.0000	-8.631%	3	302	+2.046%
2026-05-08	148.5000	148.5000	142.2800	142.2800	-2.748%	9	302	-6.761%
2026-05-07	151.8000	151.8000	146.3000	146.3000	-4.379%	3	302	-9.323%
2026-05-06	150.0000	153.0000	149.5500	153.0000	+13.755%	6	303	-13.294%
2026-05-05	137.3700	137.3700	134.5000	134.5000	+0.598%	2	305	-1.368%
2026-04-30	133.0000	133.7000	133.0000	133.7000	-1.036%	11	306	-0.778%
2026-04-29	135.1000	135.1000	135.1000	135.1000	+4.043%	1	313	-1.806%
2026-04-28	132.5500	132.5500	128.5300	129.8500	-8.589%	14	312	+2.164%
2026-04-27	142.3400	142.3400	141.9500	142.0500	-0.281%	3	311	-6.610%
2026-04-24	136.0000	145.3500	136.0000	142.4500	+16.628%	4	311	-6.873%
2026-04-22	114.7000	122.1400	114.7000	122.1400	+9.200%	2	311	+8.613%
2026-04-21	111.0000	111.8500	111.0000	111.8500	-0.356%	2	311	+18.605%
2026-04-20	113.0000	113.2500	111.1500	112.2500	-2.814%	10	309	+18.183%
2026-04-17	115.5000	115.5000	115.5000	115.5000	+6.100%	6	302	+14.857%
2026-04-16	112.4800	113.0000	108.8600	108.8600	-5.969%	16	302	+21.863%
2026-04-13	115.0500	115.7700	115.0500	115.7700	-2.771%	14	296	+14.589%
2026-04-10	119.1000	120.1700	119.0700	119.0700	+7.000%	6	293	+11.413%
2026-04-08	113.7400	113.7400	111.2800	111.2800	+16.463%	2	293	+19.213%
2026-04-07	93.8900	95.5500	93.8900	95.5500	-0.541%	12	293	+38.838%
2026-04-06	96.0700	96.0700	96.0700	96.0700	+6.744%	3	289	+38.087%
2026-04-02	90.0000	90.0000	90.0000	90.0000	-7.197%	1	288	+47.400%
2026-04-01	100.7300	102.2000	96.9800	96.9800	+5.827%	23	288	+36.791%
2026-03-31	86.5200	91.6400	86.5200	91.6400	+15.532%	6	279	+44.762%
2026-03-30	82.2000	82.2000	79.0900	79.3200	-9.026%	38	279	+67.247%
2026-03-27	87.1900	87.1900	87.1900	87.1900	-2.199%	1	275	+52.150%
2026-03-26	93.4500	93.4500	89.0100	89.1500	-9.913%	6	274	+48.805%
2026-03-24	98.9600	98.9600	98.9600	98.9600	+3.677%	2	272	+34.054%
2026-03-23	95.4500	95.4500	95.4500	95.4500	+9.398%	7	270	+38.984%
2026-03-20	87.2500	87.2500	87.2500	87.2500	-4.331%	1	263	+52.046%
2026-03-19	90.0500	91.2000	90.0500	91.2000	-7.646%	2	262	+45.461%
2026-03-17	99.1500	99.1500	98.7500	98.7500	+3.871%	2	261	+34.339%
2026-03-12	95.5100	96.4400	94.8000	95.0700	-5.871%	5	260	+39.539%
2026-03-10	101.0000	101.0000	101.0000	101.0000	-0.659%	1	257	+31.347%
2026-03-09	97.0000	101.6700	93.7500	101.6700	+3.745%	33	257	+30.481%
2026-03-06	104.0000	104.0000	98.0000	98.0000	-7.773%	9	264	+35.367%
2026-03-05	106.2600	106.2600	106.2600	106.2600	-4.339%	1	257	+24.845%
2026-03-04	108.7500	111.0800	108.7500	111.0800	+4.644%	2	256	+19.427%
2026-03-03	105.5000	106.1500	105.5000	106.1500	-14.049%	2	254	+24.974%
2026-02-27	123.5000	123.5000	123.5000	123.5000	+4.123%	1	253	+7.417%
2026-02-23	120.0000	120.0000	118.6100	118.6100	+0.372%	6	254	+11.846%
2026-02-20	118.1700	118.1700	118.1700	118.1700	+1.871%	1	256	+12.262%
2026-02-17	116.0000	116.0000	116.0000	116.0000	+0.520%	1	257	+14.362%
2026-02-13	115.4000	115.4000	115.4000	115.4000	-2.821%	1	258	+14.957%
2026-02-12	124.6500	125.3000	117.3000	118.7500	-2.199%	4	258	+11.714%
2026-02-11	122.7500	122.7500	121.4200	121.4200	+10.886%	4	259	+9.257%
2026-02-10	109.5000	109.5000	109.5000	109.5000	+3.302%	5	262	+21.151%
2026-02-09	104.0000	106.0000	104.0000	106.0000	+9.278%	5	267	+25.151%
2026-02-06	97.0000	97.0000	97.0000	97.0000	+14.118%	4	271	+36.763%
2026-02-05	85.4400	85.4400	85.0000	85.0000	+3.130%	8	267	+56.071%
2026-02-04	86.0000	86.0000	79.4900	82.4200	-6.341%	14	269	+60.956%
2026-02-03	92.2800	92.2800	88.0000	88.0000	+1.711%	9	262	+50.750%
2026-01-30	86.5000	87.2800	86.4000	86.5200	-5.957%	20	256	+53.329%
2026-01-29	92.1000	92.1000	86.0000	92.0000	-0.325%	6	245	+44.196%
2026-01-28	94.0700	94.0700	92.3000	92.3000	-0.108%	2	241	+43.727%
2026-01-27	91.5000	92.4000	91.5000	92.4000	+5.600%	5	242	+43.571%
2026-01-26	87.9300	88.1500	87.5000	87.5000	-4.057%	10	241	+51.611%
2026-01-23	89.8500	91.2000	89.8500	91.2000	+6.207%	3	238	+45.461%
2026-01-22	88.6000	88.6000	85.8700	85.8700	+2.226%	33	237	+54.489%
2026-01-21	86.5500	86.5500	84.0000	84.0000	0.000%	7	228	+57.929%
2026-01-20	88.7000	88.7000	84.0000	84.0000	-11.532%	24	229	+57.929%
2026-01-16	95.5000	96.0200	94.9500	94.9500	+0.476%	18	208	+39.716%
2026-01-15	94.0000	100.5000	94.0000	94.5000	+11.176%	33	208	+40.381%
2026-01-14	84.0000	85.0000	83.7500	85.0000	-3.846%	8	214	+56.071%
2026-01-13	90.6600	90.6600	87.8500	88.4000	-0.719%	7	212	+50.068%
2026-01-12	83.8800	89.0400	83.8800	89.0400	+8.691%	29	214	+48.989%
2026-01-09	80.0200	81.9200	80.0200	81.9200	+5.431%	51	196	+61.938%
2026-01-08	77.7000	77.7000	77.7000	77.7000	-2.509%	1	202	+70.734%
2026-01-07	84.0000	84.0000	79.7000	79.7000	-6.718%	23	202	+66.449%
2026-01-06	86.3800	89.5500	84.6700	85.4400	+5.053%	60	191	+55.267%
2026-01-05	86.0000	86.0000	81.0500	81.3300	+2.353%	90	202	+63.113%
2026-01-02	75.9900	79.5000	75.9900	79.4600	+16.613%	27	147	+66.952%
2025-12-31	68.1400	68.1400	68.1400	68.1400	+4.110%	1	149	+94.687%
2025-12-30	65.4500	65.4500	65.4500	65.4500	+0.847%	3	149	+102.689%
2025-12-29	65.3000	65.3000	64.9000	64.9000	-2.772%	2	149	+104.407%
2025-12-26	65.4000	66.7500	65.4000	66.7500	+8.713%	16	149	+98.742%
2025-12-22	60.4500	61.6000	60.4500	61.4000	+15.284%	7	157	+116.059%
2025-12-17	53.7300	53.7300	53.2600	53.2600	-7.855%	10	157	+149.080%
2025-12-16	58.7400	58.7400	57.8000	57.8000	-6.457%	2	155	+129.516%
2025-12-15	61.7900	61.7900	61.7900	61.7900	-3.378%	1	155	+114.695%
2025-12-12	65.6400	65.6400	63.9500	63.9500	-9.637%	2	155	+107.443%
2025-12-11	70.2500	70.7700	70.2500	70.7700	+4.767%	2	155	+87.452%
2025-12-08	66.4000	67.5500	66.4000	67.5500	+5.795%	23	156	+96.388%
2025-12-05	63.6000	63.8500	63.6000	63.8500	+5.659%	2	138	+107.768%
2025-12-04	61.0000	61.0000	60.2800	60.4300	-0.772%	4	139	+119.527%
2025-12-03	59.7500	60.9000	59.7500	60.9000	+2.959%	12	139	+117.833%
2025-12-01	59.1500	59.1500	59.1500	59.1500	+4.783%	1	134	+124.277%
2025-11-24	52.7300	56.4500	52.7300	56.4500	+5.514%	6	134	+135.004%
2025-11-21	53.5000	53.5000	53.5000	53.5000	-0.926%	1	138	+147.963%
2025-11-18	54.6000	54.6000	52.1000	54.0000	-2.790%	7	138	+145.667%
2025-11-17	55.5500	55.5500	55.5500	55.5500	-6.355%	2	138	+138.812%
2025-11-14	56.4000	59.3200	56.4000	59.3200	-5.841%	2	139	+123.635%
2025-11-12	63.0000	63.0000	63.0000	63.0000	+1.613%	1	138	+110.571%
2025-11-11	62.0000	62.0000	62.0000	62.0000	+5.532%	1	139	+113.968%
2025-11-07	59.9800	59.9800	58.6500	58.7500	-9.406%	34	139	+125.804%
2025-11-06	62.6500	64.8500	62.6500	64.8500	-6.191%	38	126	+104.564%
2025-11-04	70.2000	70.2000	69.1300	69.1300	-3.919%	38	131	+91.899%
2025-10-31	71.9500	71.9500	71.9500	71.9500	-2.757%	1	93	+84.378%
2025-10-29	71.9500	73.9900	71.9500	73.9900	+15.231%	3	92	+79.294%
2025-10-22	65.0000	65.0000	64.2100	64.2100	-5.337%	11	91	+106.603%
2025-10-21	69.0000	69.0000	67.8300	67.8300	-4.532%	12	90	+95.577%
2025-10-17	72.4100	72.4100	71.0500	71.0500	-4.464%	2	89	+86.714%
2025-10-16	73.9700	74.7500	73.9700	74.3700	-0.575%	7	89	+78.378%
2025-10-15	73.7200	76.0500	73.7200	74.8000	+4.193%	24	85	+77.353%
2025-10-14	72.0000	72.0000	71.7900	71.7900	-3.248%	4	68	+84.789%
2025-10-13	68.0000	74.2000	68.0000	74.2000	+21.440%	15	67	+78.787%
2025-10-10	63.4500	63.6600	60.0000	61.1000	-13.210%	9	52	+117.119%
2025-10-09	70.4000	70.4000	70.4000	70.4000	+7.893%	3	46	+88.438%
2025-10-07	68.0400	68.0400	65.2500	65.2500	-4.994%	4	46	+103.310%
2025-10-06	68.5500	68.7700	68.5500	68.6800	+10.294%	12	49	+93.157%
2025-10-03	62.4000	62.4000	62.2700	62.2700	+7.920%	7	46	+113.040%
2025-10-01	57.7000	57.7000	57.7000	57.7000	+14.144%	4	39	+129.913%
2025-09-30	50.0800	50.5500	50.0000	50.5500	+4.227%	22	43	+162.433%
2025-09-26	49.8500	49.9500	48.2000	48.5000	-4.490%	13	22	+173.526%
2025-09-25	50.7800	50.7800	50.7800	50.7800	-0.392%	2	20	+161.245%
2025-09-24	51.4500	51.4500	50.9800	50.9800	-3.629%	2	20	+160.220%
2025-09-23	52.7700	52.9000	52.7500	52.9000	+10.878%	12	19	+150.775%
2025-09-22	47.7100	47.7100	47.7100	47.7100	+15.885%	2	13	+178.055%
2025-09-19	41.9300	41.9300	41.1700	41.1700	-5.443%	7	13	+222.225%
2025-09-18	42.6800	43.9400	42.6800	43.5400	+11.498%	3	9	+204.685%
2025-09-17	39.0500	39.0500	39.0500	39.0500	+1.640%	3	9	+239.718%
2025-09-16	38.4200	38.4200	38.4200	38.4200	-2.759%	6	9	+245.289%
2025-09-15	39.5100	39.5100	39.5100	39.5100	0.000%	3	3	+235.763%