Dark

TSM20280121C340
TSM Jan 21 2028 340.00 Call (TSM280121C00340000)
option OPRA

EOD

Sep 14, 2026

127.63-5.843%(-7.92)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	129.8900	129.8900	127.6300	127.6300	-5.843%	7	263	0.000%
2026-09-04	135.5500	135.5500	135.5500	135.5500	+9.051%	2	262	-5.843%
2026-09-03	124.3300	124.3300	124.3000	124.3000	-0.297%	7	262	+2.679%
2026-09-02	124.6700	124.6700	124.6700	124.6700	-0.264%	9	261	+2.374%
2026-09-01	125.0000	125.0000	125.0000	125.0000	-8.007%	1	252	+2.104%
2026-08-27	136.9500	136.9500	135.6000	135.8800	+10.472%	30	252	-6.072%
2026-08-24	123.0000	123.0000	123.0000	123.0000	-7.637%	1	230	+3.764%
2026-08-21	133.1700	133.1700	133.1700	133.1700	-9.990%	1	230	-4.160%
2026-08-13	147.9500	147.9500	147.9500	147.9500	+1.824%	2	230	-13.734%
2026-08-12	145.3000	145.3000	145.3000	145.3000	+2.080%	1	230	-12.161%
2026-08-04	142.3400	142.3400	142.3400	142.3400	+28.733%	1	230	-10.334%
2026-07-29	121.6000	121.6000	110.5700	110.5700	-18.096%	21	229	+15.429%
2026-07-24	135.0000	135.0000	135.0000	135.0000	-11.243%	1	224	-5.459%
2026-07-22	152.1000	152.1000	152.1000	152.1000	+0.132%	1	223	-16.088%
2026-07-21	151.8000	151.9000	151.8000	151.9000	+22.896%	6	223	-15.978%
2026-07-17	123.6000	123.6000	123.6000	123.6000	-10.435%	14	226	+3.261%
2026-07-16	141.8200	141.8200	138.0000	138.0000	-7.064%	4	212	-7.514%
2026-07-15	148.4900	148.4900	148.4900	148.4900	-7.770%	1	214	-14.048%
2026-07-07	161.0000	161.0000	161.0000	161.0000	-19.242%	1	213	-20.727%
2026-06-30	199.3600	199.3600	199.3600	199.3600	+23.542%	1	213	-35.980%
2026-06-26	161.3700	161.3700	161.3700	161.3700	-6.022%	2	214	-20.908%
2026-06-25	171.7100	171.7100	171.7100	171.7100	-11.444%	1	215	-25.671%
2026-06-22	197.3500	197.3500	193.9000	193.9000	+2.794%	7	214	-34.177%
2026-06-18	188.6300	188.6300	188.6300	188.6300	+14.321%	1	214	-32.338%
2026-06-16	165.0000	165.0000	165.0000	165.0000	-2.666%	1	214	-22.648%
2026-06-15	169.5200	169.5200	169.5200	169.5200	+12.176%	5	216	-24.711%
2026-06-10	151.1200	151.1200	151.1200	151.1200	+6.139%	1	216	-15.544%
2026-06-09	142.3800	142.3800	142.3800	142.3800	-12.030%	3	216	-10.360%
2026-06-08	161.8500	161.8500	161.8500	161.8500	-5.654%	1	217	-21.143%
2026-06-04	159.8000	171.5500	159.8000	171.5500	+0.787%	7	217	-25.602%
2026-06-03	170.2100	170.2100	170.2100	170.2100	+34.873%	1	210	-25.016%
2026-05-18	132.6800	132.6800	126.2000	126.2000	-13.798%	4	210	+1.133%
2026-05-14	146.4000	146.4000	146.4000	146.4000	+17.120%	2	211	-12.821%
2026-05-12	125.0000	125.0000	125.0000	125.0000	-9.460%	1	210	+2.104%
2026-05-08	138.0600	138.0600	138.0600	138.0600	-6.222%	1	210	-7.555%
2026-05-06	143.7200	147.7100	143.7200	147.2200	+12.554%	4	210	-13.307%
2026-05-05	128.3000	130.8000	128.3000	130.8000	+2.068%	2	213	-2.424%
2026-04-30	128.1500	128.1500	128.1500	128.1500	+0.478%	1	215	-0.406%
2026-04-29	129.7500	129.7500	126.5000	127.5400	-1.514%	4	216	+0.071%
2026-04-24	129.5000	129.5000	129.5000	129.5000	+6.681%	3	217	-1.444%
2026-04-23	122.1000	122.1500	121.3900	121.3900	-0.622%	4	217	+5.140%
2026-04-22	117.0000	122.1500	117.0000	122.1500	+13.364%	16	215	+4.486%
2026-04-20	110.7000	110.7000	107.7500	107.7500	-0.130%	5	226	+18.450%
2026-04-17	111.1600	111.4900	106.0500	107.8900	+2.265%	7	226	+18.296%
2026-04-16	109.2600	109.2600	105.5000	105.5000	-9.829%	2	229	+20.976%
2026-04-15	117.0000	117.0000	117.0000	117.0000	+5.691%	1	229	+9.085%
2026-04-13	110.1500	110.7000	110.1500	110.7000	+1.896%	2	229	+15.294%
2026-04-09	108.6400	108.6400	108.6400	108.6400	+0.175%	1	229	+17.480%
2026-04-08	111.9500	111.9500	107.2500	108.4500	+17.599%	11	228	+17.686%
2026-04-07	89.9500	92.2200	89.9500	92.2200	-0.238%	3	234	+38.397%
2026-04-06	93.7500	93.7500	92.4400	92.4400	+2.370%	2	234	+38.068%
2026-04-02	93.2500	93.2500	90.3000	90.3000	-3.783%	7	234	+41.340%
2026-04-01	93.8500	93.8500	93.8500	93.8500	+5.746%	2	234	+35.994%
2026-03-31	84.0000	88.7500	82.5700	88.7500	+16.393%	47	232	+43.808%
2026-03-30	78.1500	78.1500	76.2500	76.2500	-9.603%	2	231	+67.384%
2026-03-27	82.4000	84.4000	81.7200	84.3500	-1.137%	12	230	+51.310%
2026-03-26	92.8500	92.8500	85.3200	85.3200	-12.983%	6	225	+49.590%
2026-03-25	97.9000	98.0500	97.9000	98.0500	+4.620%	4	223	+30.168%
2026-03-24	94.6500	94.6500	93.7200	93.7200	+11.505%	3	222	+36.182%
2026-03-20	82.6400	84.0500	82.6400	84.0500	-3.612%	3	219	+51.850%
2026-03-19	87.2000	87.2000	87.2000	87.2000	-3.891%	1	218	+46.365%
2026-03-18	94.8500	96.2000	90.7300	90.7300	-3.989%	16	218	+40.670%
2026-03-17	91.5100	94.5000	91.5100	94.5000	+6.001%	4	206	+35.058%
2026-03-13	94.0500	94.0500	89.1500	89.1500	-1.579%	6	205	+43.163%
2026-03-12	93.5000	93.5000	90.5800	90.5800	-10.759%	3	203	+40.903%
2026-03-11	101.5000	101.5000	101.5000	101.5000	+3.476%	1	200	+25.744%
2026-03-09	93.0000	98.0900	93.0000	98.0900	+3.253%	45	201	+30.115%
2026-03-06	95.0000	95.0000	95.0000	95.0000	-2.714%	1	198	+34.347%
2026-03-05	105.0500	105.0500	97.6500	97.6500	-6.286%	22	198	+30.701%
2026-03-03	101.4500	104.2000	98.7900	104.2000	-11.507%	15	194	+22.486%
2026-02-26	117.7500	117.7500	117.7500	117.7500	-10.025%	1	204	+8.391%
2026-02-25	130.5500	130.8700	130.5500	130.8700	+1.749%	2	202	-2.476%
2026-02-24	126.0000	129.6500	126.0000	128.6200	+12.844%	8	202	-0.770%
2026-02-23	114.4000	116.6500	113.9800	113.9800	-0.428%	9	205	+11.976%
2026-02-20	114.3600	114.4700	114.3400	114.4700	+6.583%	25	209	+11.496%
2026-02-19	107.4000	107.4000	107.4000	107.4000	-2.186%	2	209	+18.836%
2026-02-18	112.2400	112.2400	109.8000	109.8000	+1.021%	2	211	+16.239%
2026-02-17	108.6900	108.6900	108.6900	108.6900	-5.157%	1	210	+17.426%
2026-02-13	114.6000	114.6000	114.6000	114.6000	+0.465%	1	211	+11.370%
2026-02-12	114.0700	114.0700	114.0700	114.0700	-1.272%	2	211	+11.887%
2026-02-11	118.9000	118.9000	115.5400	115.5400	+8.846%	5	212	+10.464%
2026-02-10	103.8800	106.1500	103.0000	106.1500	+4.038%	9	210	+20.236%
2026-02-09	95.0000	102.0300	95.0000	102.0300	+8.347%	59	218	+25.091%
2026-02-06	93.0000	95.5000	93.0000	94.1700	+11.774%	15	204	+35.531%
2026-02-05	80.2800	84.2500	79.1600	84.2500	+9.772%	5	205	+51.490%
2026-02-04	83.6300	83.6300	76.7500	76.7500	-10.756%	3	202	+66.293%
2026-02-03	88.0000	88.0000	86.0000	86.0000	-3.371%	14	202	+48.407%
2026-02-02	84.9000	91.0000	84.0000	89.0000	+8.537%	14	192	+43.404%
2026-01-30	87.5000	87.5000	82.0000	82.0000	-6.808%	9	185	+55.646%
2026-01-29	87.3000	87.9900	82.7700	87.9900	-0.879%	20	179	+45.051%
2026-01-28	89.0000	89.0000	88.7700	88.7700	+0.646%	5	169	+43.776%
2026-01-27	88.0000	88.2000	88.0000	88.2000	+5.984%	5	165	+44.705%
2026-01-26	84.0000	84.0000	83.2200	83.2200	-3.075%	5	164	+53.365%
2026-01-23	85.8600	85.8600	85.8600	85.8600	+4.938%	1	161	+48.649%
2026-01-22	83.9500	84.0000	81.8200	81.8200	+1.325%	11	160	+55.989%
2026-01-21	81.4100	84.0000	78.7000	80.7500	+0.623%	36	157	+58.056%
2026-01-20	86.5000	86.5000	80.2500	80.2500	-11.745%	7	125	+59.040%
2026-01-16	90.5000	90.9300	90.5000	90.9300	+0.687%	11	126	+40.361%
2026-01-15	90.5900	97.5000	88.5000	90.3100	+11.233%	34	126	+41.324%
2026-01-14	81.1900	81.1900	81.1900	81.1900	-4.930%	10	131	+57.199%
2026-01-13	83.9000	85.4000	83.9000	85.4000	+0.958%	26	135	+49.450%
2026-01-12	82.7000	84.5900	82.7000	84.5900	+9.008%	16	142	+50.881%
2026-01-09	76.6500	77.6000	76.5300	77.6000	+3.952%	6	144	+64.472%
2026-01-08	74.7000	74.7000	74.6500	74.6500	-3.052%	2	142	+70.971%
2026-01-07	77.0000	77.0000	77.0000	77.0000	-5.242%	4	141	+65.753%
2026-01-06	85.3500	85.3500	80.2500	81.2600	+6.361%	13	145	+57.064%
2026-01-05	81.7900	82.0400	76.4000	76.4000	+1.528%	19	139	+67.055%
2026-01-02	71.3500	75.8800	71.2900	75.2500	+15.450%	27	150	+69.608%
2025-12-31	63.8500	65.2800	63.8500	65.1800	+4.288%	12	165	+95.812%
2025-12-29	62.3000	62.5000	62.3000	62.5000	+11.309%	2	165	+104.208%
2025-12-19	56.1500	56.1500	56.1500	56.1500	+2.839%	1	163	+127.302%
2025-12-18	54.5000	54.6000	54.5000	54.6000	+10.392%	2	163	+133.755%
2025-12-17	49.3800	49.4600	49.3800	49.4600	-9.580%	4	161	+158.047%
2025-12-16	55.7500	55.7500	54.7000	54.7000	-8.375%	2	161	+133.327%
2025-12-12	60.6500	61.9500	59.7000	59.7000	-14.347%	11	161	+113.786%
2025-12-10	69.7000	69.7000	69.7000	69.7000	+7.379%	1	160	+83.113%
2025-12-09	64.4200	64.9100	64.4200	64.9100	+0.870%	21	160	+96.626%
2025-12-08	64.2000	64.3500	64.2000	64.3500	+13.073%	2	160	+98.337%
2025-12-04	56.6000	56.9100	56.6000	56.9100	-2.967%	10	160	+124.266%
2025-12-03	58.6000	58.6500	58.6000	58.6500	-0.593%	2	166	+117.613%
2025-12-02	57.5000	59.0000	57.5000	59.0000	+3.983%	10	167	+116.322%
2025-11-26	56.7400	56.7400	56.7400	56.7400	+11.869%	1	163	+124.938%
2025-11-25	50.7200	50.7200	50.7200	50.7200	-4.662%	1	163	+151.636%
2025-11-24	52.8700	53.2000	52.8700	53.2000	+1.779%	2	163	+139.906%
2025-11-18	52.2700	52.2700	52.2700	52.2700	-1.932%	4	162	+144.174%
2025-11-17	53.2900	53.3000	53.2900	53.3000	-4.991%	7	162	+139.456%
2025-11-14	53.6000	56.1000	53.6000	56.1000	+4.256%	7	164	+127.504%
2025-11-13	53.5500	53.8100	53.5500	53.8100	-7.781%	2	164	+137.186%
2025-11-12	59.4700	59.4700	58.3500	58.3500	+0.172%	11	164	+118.732%
2025-11-11	58.6500	58.6500	58.2500	58.2500	-4.508%	35	164	+119.107%
2025-11-10	61.3600	61.3600	60.8500	61.0000	+10.108%	4	164	+109.230%
2025-11-07	55.2300	55.9500	55.2300	55.4000	-9.772%	40	167	+130.379%
2025-11-06	61.4000	61.4000	61.4000	61.4000	-2.910%	37	188	+107.866%
2025-11-05	63.2500	63.2600	63.2400	63.2400	-8.241%	6	157	+101.818%
2025-11-04	66.4000	68.9200	66.4000	68.9200	+1.353%	8	160	+85.186%
2025-10-31	68.2000	68.2000	68.0000	68.0000	-4.212%	5	153	+87.691%
2025-10-29	70.1600	70.9900	70.1600	70.9900	+9.131%	11	153	+79.786%
2025-10-27	65.0500	65.0500	65.0500	65.0500	+3.814%	1	163	+96.203%
2025-10-22	62.6600	62.6600	62.6600	62.6600	-2.094%	1	163	+103.687%
2025-10-21	66.0000	66.0000	64.0000	64.0000	-7.514%	13	162	+99.422%
2025-10-20	69.2000	69.2000	69.2000	69.2000	+3.284%	1	152	+84.436%
2025-10-17	67.0000	67.0000	67.0000	67.0000	-2.489%	1	151	+90.493%
2025-10-16	70.7800	70.7800	68.3000	68.7100	-4.702%	59	152	+85.752%
2025-10-15	71.4700	72.6000	71.4700	72.1000	+7.132%	10	93	+77.018%
2025-10-14	66.0800	68.0000	63.4500	67.3000	+2.233%	59	89	+89.643%
2025-10-09	66.0000	66.0000	65.8300	65.8300	+10.639%	10	32	+93.878%
2025-10-07	59.5000	59.5000	59.5000	59.5000	-8.462%	1	29	+114.504%
2025-10-06	66.4500	66.4500	65.0000	65.0000	+22.526%	8	29	+96.354%
2025-10-01	51.5500	53.0500	51.5500	53.0500	+11.873%	12	21	+140.584%
2025-09-30	47.4700	47.4700	47.4200	47.4200	-0.670%	7	11	+169.148%
2025-09-29	47.7400	47.7400	47.7400	47.7400	+4.578%	1	4	+167.344%
2025-09-26	45.6000	45.7000	45.6000	45.6500	-4.677%	4	4	+179.584%
2025-09-25	46.9500	47.8900	46.9500	47.8900	-3.584%	3	4	+166.507%
2025-09-23	47.9100	49.8000	47.9100	49.6700	0.000%	3	3	+156.956%