Dark

TSM20280121C360
TSM Jan 21 2028 360.00 Call (TSM280121C00360000)
option OPRA

EOD

Sep 14, 2026

117.00-8.594%(-11.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	117.6200	121.0000	117.0000	117.0000	-8.594%	5	380	0.000%
2026-09-11	128.0000	128.0000	128.0000	128.0000	-5.185%	1	377	-8.594%
2026-09-08	135.0000	135.0000	135.0000	135.0000	+21.512%	1	377	-13.333%
2026-09-02	111.0700	111.1000	111.0700	111.1000	-11.965%	3	377	+5.311%
2026-08-28	126.2000	126.2000	126.2000	126.2000	+1.162%	4	377	-7.290%
2026-08-27	124.0000	125.6300	124.0000	124.7500	-8.272%	9	379	-6.212%
2026-08-13	137.9700	137.9700	136.0000	136.0000	+5.222%	2	375	-13.971%
2026-08-07	131.5000	132.1900	129.2500	129.2500	+2.174%	3	376	-9.478%
2026-08-06	123.6500	126.5000	123.6500	126.5000	-4.167%	2	377	-7.510%
2026-08-05	132.0000	132.0000	132.0000	132.0000	+10.000%	2	377	-11.364%
2026-08-03	119.8000	120.0000	119.8000	120.0000	-1.969%	4	375	-2.500%
2026-07-31	129.8700	129.8700	122.4100	122.4100	+2.008%	5	374	-4.420%
2026-07-30	120.0000	120.0000	120.0000	120.0000	+13.960%	20	377	-2.500%
2026-07-29	104.0200	105.5000	104.0200	105.3000	-8.594%	5	377	+11.111%
2026-07-28	110.0000	115.2000	110.0000	115.2000	+0.209%	6	375	+1.563%
2026-07-27	114.9600	114.9600	114.9600	114.9600	-8.398%	1	373	+1.775%
2026-07-24	125.5000	125.5000	125.5000	125.5000	-7.037%	1	373	-6.773%
2026-07-21	135.5000	135.5000	135.0000	135.0000	+8.959%	2	373	-13.333%
2026-07-20	126.3500	126.5500	123.9000	123.9000	+2.839%	7	373	-5.569%
2026-07-17	112.5000	123.8000	112.5000	120.4800	-4.759%	16	379	-2.888%
2026-07-16	126.5000	126.5000	126.5000	126.5000	-6.296%	1	379	-7.510%
2026-07-15	137.9500	137.9500	135.0000	135.0000	-4.255%	4	378	-13.333%
2026-07-14	140.0000	141.0000	140.0000	141.0000	-4.536%	3	378	-17.021%
2026-07-13	147.7500	147.7500	147.7000	147.7000	-4.091%	4	377	-20.785%
2026-07-10	154.0000	154.0000	154.0000	154.0000	-3.936%	1	381	-24.026%
2026-07-09	158.3900	160.3100	158.3900	160.3100	+4.709%	2	381	-27.016%
2026-07-07	153.1000	153.1000	153.1000	153.1000	-10.807%	1	381	-23.579%
2026-07-06	169.1100	173.0000	169.1100	171.6500	+11.824%	5	381	-31.838%
2026-07-02	160.5000	160.5000	153.5000	153.5000	-7.680%	3	378	-23.779%
2026-07-01	168.4000	168.8000	164.3500	166.2700	-6.411%	5	378	-29.633%
2026-06-30	177.6600	177.6600	177.6600	177.6600	+20.447%	6	375	-34.144%
2026-06-26	147.5000	147.5000	147.5000	147.5000	-8.962%	1	369	-20.678%
2026-06-25	162.0200	162.0200	162.0200	162.0200	-2.854%	2	369	-27.787%
2026-06-18	166.7800	166.7800	166.7800	166.7800	+12.689%	2	369	-29.848%
2026-06-16	148.0000	148.0000	148.0000	148.0000	+2.778%	1	369	-20.946%
2026-06-11	144.0000	144.0000	144.0000	144.0000	+2.091%	2	369	-18.750%
2026-06-10	141.0500	141.0500	141.0500	141.0500	-4.921%	2	369	-17.051%
2026-06-05	148.2900	148.3600	146.9700	148.3500	-6.856%	20	368	-21.132%
2026-06-04	152.5000	161.1900	152.5000	159.2700	+0.044%	6	384	-26.540%
2026-06-03	159.0000	159.2000	159.0000	159.2000	-2.684%	2	389	-26.508%
2026-06-02	163.5900	163.5900	163.5900	163.5900	+4.832%	1	389	-28.480%
2026-06-01	156.0500	156.0500	156.0500	156.0500	+10.345%	1	389	-25.024%
2026-05-27	142.5000	142.5000	135.8300	141.4200	+9.306%	5	389	-17.268%
2026-05-26	129.3800	129.3800	129.3800	129.3800	+2.196%	1	391	-9.569%
2026-05-22	126.6000	126.6000	126.6000	126.6000	-1.156%	1	392	-7.583%
2026-05-21	128.0800	128.0800	128.0800	128.0800	+5.182%	1	392	-8.651%
2026-05-20	121.7700	121.7700	121.7700	121.7700	-4.867%	1	392	-3.917%
2026-05-15	125.0000	128.1100	125.0000	128.0000	-4.833%	6	392	-8.594%
2026-05-14	134.5000	134.5000	134.5000	134.5000	+14.468%	1	387	-13.011%
2026-05-13	117.5000	117.5000	117.5000	117.5000	+3.643%	1	387	-0.426%
2026-05-12	121.6500	121.6500	113.0000	113.3700	-9.413%	13	387	+3.202%
2026-05-11	124.2500	125.1500	121.0000	125.1500	-3.582%	8	387	-6.512%
2026-05-08	125.6500	129.8000	125.1000	129.8000	-1.263%	4	383	-9.861%
2026-05-07	135.5000	135.5000	129.5500	131.4600	-3.692%	10	384	-11.000%
2026-05-06	130.0000	136.5000	130.0000	136.5000	+11.885%	15	381	-14.286%
2026-05-05	118.2600	122.0000	118.2600	122.0000	-0.449%	22	384	-4.098%
2026-05-01	120.4500	122.5500	120.4500	122.5500	+2.983%	7	395	-4.529%
2026-04-30	119.0000	119.0000	119.0000	119.0000	+0.059%	1	395	-1.681%
2026-04-29	120.0000	120.0000	118.9300	118.9300	-0.193%	2	395	-1.623%
2026-04-28	119.1600	119.1600	119.1600	119.1600	-6.541%	2	394	-1.813%
2026-04-27	133.4900	133.4900	125.6500	127.5000	+1.878%	4	394	-8.235%
2026-04-24	124.0500	130.4000	124.0500	125.1500	+11.572%	10	395	-6.512%
2026-04-23	112.1700	112.1700	112.1700	112.1700	-1.041%	1	398	+4.306%
2026-04-22	106.3500	113.3500	106.1700	113.3500	+12.955%	3	398	+3.220%
2026-04-17	101.9700	102.5000	98.4500	100.3500	+4.629%	13	398	+16.592%
2026-04-16	98.0000	100.0000	94.9700	95.9100	-8.709%	21	395	+21.989%
2026-04-15	105.0600	105.0600	105.0600	105.0600	-0.934%	1	389	+11.365%
2026-04-14	106.0500	106.0500	106.0500	106.0500	+4.586%	1	389	+10.325%
2026-04-13	101.4000	101.4000	101.4000	101.4000	-2.095%	5	391	+15.385%
2026-04-10	103.5700	103.5700	103.5700	103.5700	+4.764%	1	391	+12.967%
2026-04-09	97.0000	99.7500	96.8500	98.8600	-2.099%	5	391	+18.349%
2026-04-08	106.1500	106.1500	100.9600	100.9800	+19.858%	3	390	+15.865%
2026-04-07	84.2500	84.2500	84.2500	84.2500	-0.213%	5	390	+38.872%
2026-04-06	86.0500	86.0500	84.4300	84.4300	+1.065%	4	385	+38.576%
2026-04-02	84.0000	84.0000	83.5400	83.5400	-4.285%	2	381	+40.053%
2026-04-01	87.8200	89.0000	87.2800	87.2800	+6.452%	116	381	+34.051%
2026-03-31	81.0000	82.0400	80.8500	81.9900	+18.141%	90	347	+42.700%
2026-03-30	72.7400	72.7400	69.4000	69.4000	-9.482%	22	349	+68.588%
2026-03-27	76.7500	76.7500	76.6700	76.6700	-8.180%	2	348	+52.602%
2026-03-24	83.5000	83.5000	83.5000	83.5000	+12.201%	1	347	+40.120%
2026-03-19	74.4200	74.4200	74.4200	74.4200	-9.903%	5	347	+57.216%
2026-03-18	87.0000	87.0000	82.5500	82.6000	-1.373%	7	342	+41.646%
2026-03-16	83.7500	83.7500	83.7500	83.7500	+2.134%	1	338	+39.701%
2026-03-13	82.0000	82.0000	82.0000	82.0000	-0.606%	1	338	+42.683%
2026-03-12	84.2000	84.6500	82.5000	82.5000	-8.940%	3	337	+41.818%
2026-03-10	90.1300	90.6000	90.1300	90.6000	+9.117%	48	336	+29.139%
2026-03-09	83.3000	84.0000	83.0300	83.0300	-4.012%	6	326	+40.913%
2026-03-06	89.0000	91.5100	86.5000	86.5000	-8.861%	21	326	+35.260%
2026-03-05	94.3900	94.9100	94.3900	94.9100	-2.306%	3	318	+23.275%
2026-03-04	97.1500	97.1500	97.1500	97.1500	+1.696%	2	317	+20.432%
2026-03-03	93.2500	95.5300	91.0000	95.5300	-9.252%	15	317	+22.475%
2026-03-02	107.4200	107.4200	104.1000	105.2700	-5.967%	22	316	+11.143%
2026-02-27	107.9500	112.4000	107.9500	111.9500	+0.404%	27	298	+4.511%
2026-02-26	116.0000	116.0000	111.5000	111.5000	-7.400%	4	294	+4.933%
2026-02-25	124.1500	124.1500	120.3900	120.4100	+0.308%	6	299	-2.832%
2026-02-24	120.0400	120.0400	120.0400	120.0400	+13.245%	1	299	-2.532%
2026-02-20	102.3000	106.0000	102.3000	106.0000	+7.385%	5	299	+10.377%
2026-02-19	99.0000	99.0000	98.0000	98.7100	-1.280%	10	303	+18.529%
2026-02-18	104.9800	104.9800	99.9900	99.9900	+1.823%	10	299	+17.012%
2026-02-17	100.0000	100.0000	98.2000	98.2000	-2.772%	3	299	+19.145%
2026-02-13	101.0000	101.0000	101.0000	101.0000	-0.980%	4	303	+15.842%
2026-02-12	108.7800	108.7800	102.0000	102.0000	-4.673%	11	303	+14.706%
2026-02-11	101.0000	108.7000	101.0000	107.0000	+9.239%	42	305	+9.346%
2026-02-10	93.2600	97.9500	93.2600	97.9500	+5.323%	19	300	+19.449%
2026-02-09	88.0000	93.0000	88.0000	93.0000	+21.696%	36	286	+25.806%
2026-02-05	76.4200	76.4200	76.4200	76.4200	+4.685%	1	285	+53.101%
2026-02-04	77.8000	77.8000	72.5000	73.0000	-7.607%	6	286	+60.274%
2026-02-03	76.1000	79.0100	76.1000	79.0100	-4.807%	3	287	+48.083%
2026-02-02	76.0000	83.0000	76.0000	83.0000	+10.814%	4	288	+40.964%
2026-01-30	79.1500	79.2600	74.9000	74.9000	-7.531%	4	288	+56.208%
2026-01-28	82.5000	82.5000	80.6800	81.0000	+4.516%	5	290	+44.444%
2026-01-26	77.5000	77.5000	77.5000	77.5000	-0.475%	4	289	+50.968%
2026-01-23	75.7800	77.8700	75.7800	77.8700	+4.495%	85	293	+50.250%
2026-01-22	74.5000	74.5200	74.5000	74.5200	+1.250%	20	252	+57.005%
2026-01-21	74.1500	75.6000	73.1400	73.6000	-5.350%	55	232	+58.967%
2026-01-20	77.7600	77.7600	77.7600	77.7600	-6.178%	1	213	+50.463%
2026-01-16	82.9700	82.9700	82.8800	82.8800	-5.818%	21	192	+41.168%
2026-01-15	86.0400	88.0000	86.0400	88.0000	+19.371%	3	192	+32.955%
2026-01-14	73.4500	73.7700	73.3500	73.7200	-6.459%	12	190	+58.709%
2026-01-13	78.8100	78.8100	78.8100	78.8100	+10.688%	1	180	+48.458%
2026-01-09	71.2000	71.2000	71.2000	71.2000	+3.263%	1	179	+64.326%
2026-01-07	70.8400	70.8400	68.9500	68.9500	-6.508%	10	180	+69.688%
2026-01-06	77.5000	77.5000	73.7500	73.7500	+5.357%	33	178	+58.644%
2026-01-05	70.0000	70.0000	70.0000	70.0000	+1.818%	1	179	+67.143%
2026-01-02	62.0000	68.9500	61.9100	68.7500	+19.358%	10	178	+70.182%
2025-12-31	57.6000	57.6000	57.6000	57.6000	+1.141%	1	173	+103.125%
2025-12-30	57.1000	57.1000	56.9500	56.9500	-0.784%	2	173	+105.443%
2025-12-29	57.4000	57.4000	57.4000	57.4000	-0.434%	1	173	+103.833%
2025-12-26	55.8600	57.6500	55.8600	57.6500	+31.172%	3	172	+102.949%
2025-12-17	44.0000	44.0000	43.9500	43.9500	-14.411%	2	170	+166.212%
2025-12-15	52.9000	53.8300	51.3500	51.3500	-20.016%	42	170	+127.848%
2025-12-10	64.5000	65.0800	64.2000	64.2000	+7.538%	3	130	+82.243%
2025-12-09	59.8000	59.8000	59.6000	59.7000	+5.496%	4	127	+95.980%
2025-12-08	56.5900	56.5900	56.5900	56.5900	+4.121%	1	125	+106.750%
2025-12-05	54.3500	54.3500	54.3500	54.3500	+7.305%	2	125	+115.271%
2025-12-04	51.1000	51.1000	50.6500	50.6500	-1.746%	2	125	+130.997%
2025-12-02	51.7000	51.7000	51.5500	51.5500	+2.180%	2	125	+126.964%
2025-12-01	50.5000	50.5000	50.4500	50.4500	-1.272%	2	125	+131.913%
2025-11-26	50.1500	51.1000	50.1500	51.1000	+14.548%	28	111	+128.963%
2025-11-25	44.5300	44.6100	44.5300	44.6100	-6.282%	37	111	+162.273%
2025-11-24	45.4000	47.6000	45.4000	47.6000	+3.366%	9	115	+145.798%
2025-11-21	46.1000	46.1000	46.0500	46.0500	-7.437%	2	112	+154.072%
2025-11-20	49.4500	49.7500	49.2000	49.7500	+2.472%	82	112	+135.176%
2025-11-19	48.3900	48.5500	48.3900	48.5500	+4.409%	40	107	+140.989%
2025-11-18	44.5000	46.5000	44.5000	46.5000	-2.495%	39	67	+151.613%
2025-11-17	47.6900	47.6900	47.6900	47.6900	-4.753%	37	54	+145.334%
2025-11-14	50.0700	50.0700	50.0700	50.0700	+1.872%	37	71	+133.673%
2025-11-13	49.1500	49.1500	49.1500	49.1500	-6.113%	1	44	+138.047%
2025-11-12	52.5000	52.5000	52.3500	52.3500	-4.627%	2	43	+123.496%
2025-11-10	54.8900	54.8900	54.8900	54.8900	+10.110%	1	42	+113.154%
2025-11-07	49.7000	49.9000	49.0000	49.8500	-6.385%	15	42	+134.704%
2025-11-06	53.4000	53.4000	53.2500	53.2500	-8.505%	4	33	+119.718%
2025-11-05	58.3000	58.3000	56.9500	58.2000	-10.046%	5	32	+101.031%
2025-11-03	64.7000	64.7000	64.7000	64.7000	+4.338%	2	25	+80.835%
2025-10-30	62.0100	62.0100	62.0100	62.0100	-1.727%	2	25	+88.679%
2025-10-29	63.1000	63.1000	63.1000	63.1000	+5.395%	1	23	+85.420%
2025-10-28	59.8700	59.8700	59.8700	59.8700	+2.517%	3	23	+95.423%
2025-10-27	58.4000	58.4000	58.4000	58.4000	-3.071%	1	19	+100.342%
2025-10-17	63.8000	64.4000	60.2500	60.2500	-4.365%	4	19	+94.191%
2025-10-16	63.6400	63.6400	63.0000	63.0000	+3.789%	2	17	+85.714%
2025-10-08	60.8400	60.8400	60.7000	60.7000	+1.846%	3	16	+92.751%
2025-10-06	59.6000	59.6000	59.6000	59.6000	+15.169%	1	15	+96.309%
2025-10-03	51.7500	51.7500	51.7500	51.7500	+5.720%	1	14	+126.087%
2025-10-02	50.6500	50.6500	48.8500	48.9500	+2.213%	10	14	+139.019%
2025-10-01	47.8900	47.8900	47.8900	47.8900	+14.160%	7	17	+144.310%
2025-09-30	42.1000	42.1000	41.9500	41.9500	-0.474%	4	24	+178.903%
2025-09-25	39.9500	42.1500	39.7000	42.1500	-2.431%	24	24	+177.580%
2025-09-24	43.6500	43.6500	43.2000	43.2000	-3.571%	6	23	+170.833%
2025-09-23	42.2500	44.8000	42.2500	44.8000	+26.091%	3	23	+161.161%
2025-09-22	35.5300	35.5300	35.5300	35.5300	+11.730%	15	22	+229.299%
2025-09-16	31.8000	31.8000	31.8000	31.8000	0.000%	7	7	+267.925%