Dark

TSM20280121C350
TSM Jan 21 2028 350.00 Call (TSM280121C00350000)
option OPRA

EOD

Jul 30, 2026

123.85+16.950%(+17.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	127.0000	127.0000	123.8500	123.8500	+16.950%	2	2,898	0.000%
2026-07-29	115.7700	115.7700	105.9000	105.9000	-10.557%	28	2,896	+16.950%
2026-07-28	114.3600	121.6000	114.3600	118.4000	-6.032%	5	2,911	+4.603%
2026-07-27	126.1200	126.1200	120.0000	126.0000	-2.326%	12	2,912	-1.706%
2026-07-24	132.5000	132.5000	129.0000	129.0000	-7.527%	12	2,901	-3.992%
2026-07-23	142.2300	142.2300	139.4000	139.5000	-3.760%	17	2,899	-11.219%
2026-07-22	144.9500	144.9500	144.9500	144.9500	-1.395%	2	2,896	-14.557%
2026-07-21	147.0000	147.0000	147.0000	147.0000	+11.787%	1	2,894	-15.748%
2026-07-20	132.9800	134.2800	130.5500	131.5000	+3.324%	158	2,895	-5.817%
2026-07-17	120.0000	130.0000	120.0000	127.2700	-3.846%	26	2,898	-2.687%
2026-07-16	135.0000	138.5000	131.0000	132.3600	-6.128%	11	2,903	-6.429%
2026-07-15	145.4200	145.4200	141.0000	141.0000	-3.425%	5	2,894	-12.163%
2026-07-14	149.8100	149.8100	146.0000	146.0000	-2.341%	5	2,894	-15.171%
2026-07-13	152.7500	152.7500	149.5000	149.5000	-6.022%	7	2,893	-17.157%
2026-07-10	159.2800	159.2800	158.0000	159.0800	-3.395%	4	2,896	-22.146%
2026-07-09	162.7000	164.6700	162.7000	164.6700	+1.417%	2	2,896	-24.789%
2026-07-08	163.0000	163.0000	158.0000	162.3700	+3.651%	11	2,896	-23.724%
2026-07-07	158.4000	163.3500	156.6500	156.6500	-12.093%	13	2,893	-20.938%
2026-07-06	167.7000	178.2000	167.7000	178.2000	+11.584%	12	2,896	-30.499%
2026-07-02	172.5000	172.5000	156.8500	159.7000	-5.363%	4	2,900	-22.448%
2026-07-01	183.0000	184.0000	167.8500	168.7500	-9.889%	86	2,900	-26.607%
2026-06-30	184.0000	188.0000	184.0000	187.2700	+7.626%	15	2,882	-33.866%
2026-06-29	171.0000	174.0000	170.6500	174.0000	+12.258%	17	2,889	-28.822%
2026-06-26	149.4000	155.0000	149.4000	155.0000	-5.545%	10	2,902	-20.097%
2026-06-25	175.0000	175.0000	164.1000	164.1000	-1.145%	14	2,897	-24.528%
2026-06-24	166.0000	166.0000	166.0000	166.0000	+0.698%	2	2,897	-25.392%
2026-06-23	165.2500	171.0000	164.8500	164.8500	-12.546%	14	2,899	-24.871%
2026-06-22	191.8000	191.8000	188.5000	188.5000	+3.005%	7	2,891	-34.297%
2026-06-18	171.5000	183.0000	171.5000	183.0000	+12.023%	15	2,906	-32.322%
2026-06-17	160.0000	163.3600	160.0000	163.3600	+6.078%	11	2,906	-24.186%
2026-06-16	158.0000	158.0000	154.0000	154.0000	-6.667%	2	2,906	-19.578%
2026-06-15	160.0000	165.0000	160.0000	165.0000	+11.171%	41	2,923	-24.939%
2026-06-11	145.4500	149.0900	145.4500	148.4200	+5.675%	5	2,923	-16.554%
2026-06-10	153.5000	153.5000	140.4500	140.4500	+1.555%	10	2,920	-11.819%
2026-06-09	160.7400	160.7400	138.3000	138.3000	-9.979%	30	2,923	-10.448%
2026-06-08	158.0000	158.0000	153.3100	153.6300	+4.510%	42	2,924	-19.384%
2026-06-05	155.5000	156.0000	141.5000	147.0000	-12.708%	34	2,912	-15.748%
2026-06-04	159.0000	168.4000	154.0000	168.4000	+2.978%	22	2,894	-26.455%
2026-06-03	165.3900	165.3900	163.5300	163.5300	+1.026%	3	2,899	-24.265%
2026-06-02	161.8700	161.8700	161.8700	161.8700	+0.043%	1	2,899	-23.488%
2026-06-01	156.0000	165.7500	156.0000	161.8000	+12.910%	32	2,899	-23.455%
2026-05-29	144.0000	144.0000	142.2500	143.3000	-1.916%	23	2,918	-13.573%
2026-05-28	140.0000	147.7600	140.0000	146.1000	+0.495%	14	2,895	-15.229%
2026-05-27	140.0000	145.3800	140.0000	145.3800	+6.428%	3	2,888	-14.809%
2026-05-26	133.6500	137.0200	133.6500	136.6000	+5.605%	16	2,886	-9.334%
2026-05-22	131.2600	131.3500	129.3500	129.3500	-2.104%	4	2,901	-4.252%
2026-05-21	130.5000	132.1300	129.8500	132.1300	+4.080%	14	2,901	-6.267%
2026-05-20	127.8000	127.8000	126.9500	126.9500	+4.572%	2	2,901	-2.442%
2026-05-19	121.4000	121.4000	121.4000	121.4000	-1.581%	1	2,891	+2.018%
2026-05-18	123.5800	123.7000	123.0000	123.3500	-6.553%	12	2,891	+0.405%
2026-05-15	129.7100	133.9900	129.7100	132.0000	-7.853%	16	2,891	-6.174%
2026-05-14	133.4300	143.2500	133.4300	143.2500	+13.528%	8	2,894	-13.543%
2026-05-13	123.1500	129.0000	123.1500	126.1800	+2.294%	5	2,894	-1.847%
2026-05-12	121.3500	123.3500	117.0000	123.3500	-5.225%	26	2,894	+0.405%
2026-05-11	128.7000	131.7000	128.0000	130.1500	-2.946%	15	2,894	-4.841%
2026-05-08	136.9200	138.5000	130.2600	134.1000	-4.166%	29	2,868	-7.644%
2026-05-07	139.1500	139.9300	139.1500	139.9300	-1.735%	4	2,856	-11.491%
2026-05-06	130.9000	142.4000	130.9000	142.4000	+13.738%	17	2,852	-13.027%
2026-05-05	123.3000	125.4000	123.3000	125.2000	-1.028%	16	2,858	-1.078%
2026-05-04	130.6000	131.0400	126.5000	126.5000	+0.055%	15	2,866	-2.095%
2026-05-01	126.6500	126.6500	126.4300	126.4300	+3.631%	2	2,879	-2.041%
2026-04-30	124.2900	124.2900	118.0000	122.0000	-2.517%	4	2,879	+1.516%
2026-04-29	122.0000	125.1500	122.0000	125.1500	+1.748%	5	2,875	-1.039%
2026-04-28	120.7500	123.5000	118.0000	123.0000	-6.478%	9	2,872	+0.691%
2026-04-27	135.7300	135.7300	130.4800	131.5200	+1.247%	12	2,867	-5.832%
2026-04-24	124.7500	133.4500	124.7500	129.9000	+14.956%	17	2,859	-4.657%
2026-04-23	115.5000	117.9000	110.6500	113.0000	-3.961%	19	2,866	+9.602%
2026-04-22	105.0800	117.6600	105.0800	117.6600	+16.495%	38	2,863	+5.261%
2026-04-21	101.0000	101.0000	101.0000	101.0000	-1.942%	2	2,876	+22.624%
2026-04-20	102.4500	103.0000	102.4500	103.0000	-1.905%	32	2,876	+20.243%
2026-04-17	105.9200	106.7000	102.5600	105.0000	+4.582%	12	2,874	+17.952%
2026-04-16	105.0000	105.5000	98.1500	100.4000	-8.561%	33	2,874	+23.357%
2026-04-15	112.0500	112.7200	108.2500	109.8000	-3.405%	28	2,852	+12.796%
2026-04-14	110.0000	113.6700	110.0000	113.6700	+6.783%	4	2,838	+8.956%
2026-04-13	106.1500	106.8500	104.6800	106.4500	-0.234%	26	2,826	+16.346%
2026-04-10	111.0500	111.0500	106.7000	106.7000	+3.102%	13	2,826	+16.073%
2026-04-09	104.0000	104.1800	102.9200	103.4900	-1.840%	5	2,826	+19.673%
2026-04-08	106.0000	106.0000	102.0000	105.4300	+22.025%	13	2,826	+17.471%
2026-04-07	86.4000	86.4000	86.4000	86.4000	-1.818%	1	2,834	+43.345%
2026-04-06	89.0000	90.4500	87.8000	88.0000	+1.617%	15	2,833	+40.739%
2026-04-02	82.1200	88.0000	81.8800	86.6000	-2.379%	12	2,833	+43.014%
2026-04-01	93.0000	94.4000	87.2500	88.7100	+5.607%	39	2,833	+39.612%
2026-03-31	78.9200	84.0000	78.9200	84.0000	+15.750%	3	2,828	+47.440%
2026-03-30	77.9900	77.9900	72.5700	72.5700	-10.007%	32	2,825	+70.663%
2026-03-27	81.7000	81.7000	77.5500	80.6400	-1.778%	16	2,828	+53.584%
2026-03-26	86.9700	86.9700	82.1000	82.1000	-11.910%	9	2,831	+50.853%
2026-03-25	92.0400	93.3000	92.0400	93.2000	+2.983%	5	2,829	+32.886%
2026-03-24	90.5000	90.5000	90.5000	90.5000	+4.203%	3	2,829	+36.851%
2026-03-23	84.8000	88.8900	84.8000	86.8500	+7.754%	5	2,826	+42.602%
2026-03-20	80.6000	80.6000	80.6000	80.6000	-6.006%	2	2,826	+53.660%
2026-03-19	78.5000	86.4000	78.5000	85.7500	-1.210%	78	2,824	+44.431%
2026-03-18	89.2800	89.2800	86.4000	86.8000	-2.461%	24	2,841	+42.684%
2026-03-17	88.9900	88.9900	88.9900	88.9900	+1.703%	5	2,850	+39.173%
2026-03-16	86.3500	88.3500	86.3500	87.5000	+1.780%	14	2,855	+41.543%
2026-03-13	90.2000	90.2000	85.9700	85.9700	-0.613%	4	2,855	+44.062%
2026-03-12	91.0000	91.0000	86.4800	86.5000	-10.825%	84	2,852	+43.179%
2026-03-11	96.8000	98.0000	96.6900	97.0000	+2.646%	18	2,890	+27.680%
2026-03-10	93.0000	95.6500	92.1700	94.5000	+1.504%	13	2,894	+31.058%
2026-03-09	87.0300	93.1000	86.0000	93.1000	+3.883%	33	2,884	+33.029%
2026-03-06	92.0000	95.1200	89.6200	89.6200	-8.523%	16	2,898	+38.195%
2026-03-05	98.7000	98.7000	97.9700	97.9700	-4.120%	4	2,882	+26.416%
2026-03-04	104.0000	104.0000	101.5000	102.1800	+2.180%	15	2,884	+21.208%
2026-03-03	96.5300	101.3000	96.5300	100.0000	-10.714%	20	2,882	+23.850%
2026-03-02	112.7300	112.8500	110.2200	112.0000	-1.104%	13	2,866	+10.580%
2026-02-27	117.7000	117.7000	113.2500	113.2500	-2.940%	3	2,871	+9.360%
2026-02-26	116.5000	116.6800	112.5000	116.6800	-7.763%	26	2,868	+6.145%
2026-02-25	127.0000	127.0000	124.3000	126.5000	+1.200%	24	2,840	-2.095%
2026-02-24	112.6500	125.8600	112.6500	125.0000	+14.689%	20	2,840	-0.920%
2026-02-23	112.0600	112.0600	108.9900	108.9900	-0.918%	4	2,848	+13.634%
2026-02-20	106.9200	110.0000	106.9200	110.0000	+6.796%	2	2,847	+12.591%
2026-02-19	103.0700	103.0700	103.0000	103.0000	-1.435%	6	2,847	+20.243%
2026-02-18	107.2600	108.0500	104.0000	104.5000	-1.135%	38	2,847	+18.517%
2026-02-17	103.5300	105.7000	102.4900	105.7000	-0.798%	36	2,828	+17.171%
2026-02-13	108.9000	109.1000	105.7000	106.5500	-2.176%	7	2,809	+16.237%
2026-02-12	114.7000	116.0000	108.9200	108.9200	-1.962%	45	2,809	+13.707%
2026-02-11	109.8000	114.1300	109.8000	111.1000	+8.698%	34	2,800	+11.476%
2026-02-10	100.0000	102.2100	97.4800	102.2100	+6.469%	34	2,808	+21.172%
2026-02-09	91.0500	96.8000	91.0500	96.0000	+7.143%	21	2,807	+29.010%
2026-02-06	88.2500	91.0000	88.0000	89.6000	+15.315%	8	2,798	+38.225%
2026-02-05	76.3000	80.1200	76.3000	77.7000	+7.917%	24	2,798	+59.395%
2026-02-04	81.8100	81.8100	72.0000	72.0000	-11.111%	97	2,785	+72.014%
2026-02-03	82.3000	83.2000	80.5000	81.0000	-4.142%	25	2,865	+52.901%
2026-02-02	80.1500	86.5500	79.6200	84.5000	+8.333%	425	2,880	+46.568%
2026-01-30	82.8700	83.0100	78.0000	78.0000	-6.587%	49	2,753	+58.782%
2026-01-29	84.0000	84.0000	77.2000	83.5000	-1.995%	206	2,743	+48.323%
2026-01-28	84.4000	86.7000	84.4000	85.2000	+1.429%	15	2,650	+45.364%
2026-01-27	80.5000	84.1500	80.5000	84.0000	+5.660%	117	2,644	+47.440%
2026-01-26	79.1200	80.5000	79.1200	79.5000	-1.852%	21	2,614	+55.786%
2026-01-23	79.4800	83.0000	79.4800	81.0000	+4.719%	8	2,609	+52.901%
2026-01-22	79.8500	81.2500	77.3500	77.3500	+1.111%	763	2,605	+60.116%
2026-01-21	78.0000	80.4000	76.2500	76.5000	-0.261%	295	1,867	+61.895%
2026-01-20	85.7300	85.7400	76.7000	76.7000	-10.814%	31	1,601	+61.473%
2026-01-16	91.3700	91.3700	86.0000	86.0000	-1.455%	41	1,573	+44.012%
2026-01-15	87.3000	92.4500	87.2700	87.2700	+14.829%	38	1,573	+41.916%
2026-01-14	77.7500	79.5000	76.0000	76.0000	-5.000%	24	1,570	+62.961%
2026-01-13	81.2500	81.3800	80.0000	80.0000	-0.374%	7	1,564	+54.813%
2026-01-12	76.5000	80.6000	76.5000	80.3000	+7.713%	4	1,559	+54.234%
2026-01-09	73.8000	75.0500	73.3400	74.5500	+4.720%	63	1,558	+66.130%
2026-01-08	73.7300	73.7300	69.5000	71.1900	-1.739%	92	1,531	+73.971%
2026-01-07	72.5000	72.8000	71.8000	72.4500	-6.347%	15	1,579	+70.945%
2026-01-06	80.0200	80.6000	77.0500	77.3600	+0.821%	78	1,586	+60.096%
2026-01-05	78.0000	78.1500	76.0000	76.7300	+5.834%	33	1,600	+61.410%
2026-01-02	70.1000	72.5000	68.5000	72.5000	+18.464%	59	1,600	+70.828%
2025-12-31	62.0800	62.0800	61.2000	61.2000	+0.990%	5	1,598	+102.369%
2025-12-30	60.6000	60.6000	60.6000	60.6000	+3.590%	1	1,598	+104.373%
2025-12-29	60.0000	60.0000	58.2800	58.5000	-3.258%	9	1,597	+111.709%
2025-12-26	60.4700	60.4700	60.4700	60.4700	+4.801%	2	1,593	+104.812%
2025-12-23	57.5500	57.7000	57.5500	57.7000	+4.814%	4	1,591	+114.645%
2025-12-22	54.3000	55.2400	53.8000	55.0500	+3.283%	5	1,594	+124.977%
2025-12-19	52.4500	53.3000	52.4500	53.3000	+3.636%	12	1,591	+132.364%
2025-12-18	50.7100	51.4300	50.3500	51.4300	+8.962%	26	1,579	+140.813%
2025-12-17	47.3500	47.6000	46.0000	47.2000	-8.633%	24	1,554	+162.394%
2025-12-16	50.5500	52.7700	50.5500	51.6600	-5.211%	81	1,546	+139.741%
2025-12-15	57.3500	57.3500	54.5000	54.5000	-3.146%	7	1,617	+127.248%
2025-12-12	62.6500	63.0100	56.2700	56.2700	-11.288%	17	1,615	+120.100%
2025-12-11	63.4500	63.4500	63.4300	63.4300	-5.540%	5	1,604	+95.255%
2025-12-10	65.0000	68.0100	64.5000	67.1500	+9.776%	31	1,607	+84.438%
2025-12-09	62.0000	62.0000	61.1700	61.1700	+1.024%	2	1,588	+102.469%
2025-12-08	59.7000	61.2000	59.5000	60.5500	+5.764%	39	1,590	+104.542%
2025-12-05	57.2500	57.2500	57.2500	57.2500	+5.007%	4	1,620	+116.332%
2025-12-04	54.6200	54.6200	54.5200	54.5200	-1.624%	10	1,624	+127.164%
2025-12-03	52.5000	55.5500	52.5000	55.4200	+3.261%	3	1,624	+123.475%
2025-12-02	54.5000	55.6000	53.4500	53.6700	-0.519%	39	1,621	+130.762%
2025-12-01	52.8500	53.9500	52.8500	53.9500	+0.615%	3	1,616	+129.564%
2025-11-28	54.1500	54.1500	53.6200	53.6200	-0.149%	2	1,613	+130.977%
2025-11-26	54.9000	54.9000	52.0000	53.7000	+8.704%	15	1,603	+130.633%
2025-11-25	49.1000	49.4100	45.5200	49.4000	+3.869%	20	1,603	+150.709%
2025-11-24	46.9000	47.5600	46.9000	47.5600	-0.189%	3	1,589	+160.408%
2025-11-21	46.0000	47.6500	44.9500	47.6500	-4.928%	4	1,588	+159.916%
2025-11-20	55.5000	55.5000	49.0000	50.1200	-2.338%	90	1,574	+147.107%
2025-11-19	49.5500	51.3200	49.5500	51.3200	+4.309%	46	1,592	+141.329%
2025-11-18	48.5000	49.2000	46.1500	49.2000	-2.574%	11	1,546	+151.728%
2025-11-17	51.5000	53.0500	50.5000	50.5000	-2.510%	6	1,537	+145.248%
2025-11-14	49.3000	53.3200	49.3000	51.8000	+2.170%	146	1,531	+139.093%
2025-11-13	52.4500	52.4500	50.7000	50.7000	-8.484%	6	1,432	+144.280%
2025-11-12	57.8000	57.8000	55.4000	55.4000	+1.187%	2	1,428	+123.556%
2025-11-11	54.7500	54.7500	54.7500	54.7500	-5.847%	2	1,430	+126.210%
2025-11-10	58.3000	58.3000	56.8500	58.1500	+11.185%	23	1,430	+112.984%
2025-11-07	54.9500	54.9500	49.9500	52.3000	-7.679%	146	1,412	+136.807%
2025-11-06	57.4000	57.9000	55.7000	56.6500	-6.826%	60	1,413	+118.623%
2025-11-05	59.5000	60.8000	57.8500	60.8000	-5.000%	11	1,383	+103.701%
2025-11-04	61.5000	64.8200	60.5500	64.0000	-5.785%	7	1,384	+93.516%
2025-11-03	66.4500	67.9300	66.3700	67.9300	+4.749%	8	1,384	+82.320%
2025-10-31	64.8500	64.8500	64.8500	64.8500	-2.334%	1	1,384	+90.979%
2025-10-30	66.5000	66.5000	66.3000	66.4000	+1.374%	10	1,383	+86.521%
2025-10-29	64.8000	66.5000	64.8000	65.5000	+3.476%	5	1,392	+89.084%
2025-10-28	61.4000	63.3000	61.1000	63.3000	+2.097%	38	1,392	+95.656%
2025-10-27	63.4600	63.4600	61.6000	62.0000	+1.723%	6	1,377	+99.758%
2025-10-24	61.8200	61.8200	60.9500	60.9500	+5.688%	6	1,377	+103.199%
2025-10-22	59.4000	59.4000	56.4000	57.6700	-9.038%	26	1,371	+114.756%
2025-10-17	64.2500	64.2500	63.4000	63.4000	-2.880%	21	1,368	+95.347%
2025-10-16	69.0000	69.0000	65.2800	65.2800	-3.289%	7	1,353	+89.721%
2025-10-15	67.0000	67.9600	67.0000	67.5000	+6.299%	4	1,353	+83.481%
2025-10-14	63.0000	65.0000	61.3000	63.5000	-5.646%	10	1,350	+95.039%
2025-10-13	64.2800	67.3000	64.2800	67.3000	+26.909%	44	1,343	+84.027%
2025-10-10	61.0000	61.0000	53.0300	53.0300	-14.274%	52	1,338	+133.547%
2025-10-09	62.9000	62.9000	61.5000	61.8600	-4.241%	6	1,327	+100.210%
2025-10-08	60.0000	64.6000	60.0000	64.6000	+10.427%	6	1,322	+91.718%
2025-10-07	62.0000	62.0000	58.0000	58.5000	-7.393%	4	1,320	+111.709%
2025-10-06	61.0300	63.4000	61.0300	63.1700	+17.854%	56	1,316	+96.058%
2025-10-03	54.4500	54.4500	53.4500	53.6000	+4.280%	12	1,265	+131.063%
2025-10-02	52.9500	53.3000	51.4000	51.4000	+5.870%	11	1,257	+140.953%
2025-10-01	47.8600	48.5500	47.8600	48.5500	+8.735%	33	1,254	+155.098%
2025-09-30	44.7500	44.7500	44.4000	44.6500	-3.564%	24	1,253	+177.380%
2025-09-29	44.7700	46.4000	44.7700	46.3000	+7.300%	7	1,251	+167.495%
2025-09-26	44.1000	44.2000	42.5000	43.1500	-4.535%	49	1,251	+187.022%
2025-09-25	42.5000	45.7000	42.1500	45.2000	+0.111%	1,330	1,250	+174.004%
2025-09-23	45.1500	45.1500	45.1500	45.1500	+24.552%	1	11	+174.308%
2025-09-19	35.9500	36.2500	35.7700	36.2500	+4.167%	8	10	+241.655%
2025-09-17	34.8000	34.8000	34.8000	34.8000	+3.881%	1	2	+255.891%
2025-09-15	33.5000	33.5000	33.5000	33.5000	0.000%	1	1	+269.701%