Dark

TSM20280121C370
TSM Jan 21 2028 370.00 Call (TSM280121C00370000)
option OPRA

EOD

Sep 14, 2026

113.00-5.637%(-6.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	110.0000	113.0000	110.0000	113.0000	-5.637%	4	308	0.000%
2026-09-11	119.7500	119.7500	119.7500	119.7500	-0.208%	5	307	-5.637%
2026-09-10	120.6400	120.7500	120.0000	120.0000	-3.614%	3	311	-5.833%
2026-09-08	124.5000	124.5000	124.5000	124.5000	+10.323%	1	310	-9.237%
2026-09-04	112.8500	112.8500	112.8500	112.8500	+5.320%	1	310	+0.133%
2026-09-02	107.1500	107.1500	107.1500	107.1500	-1.697%	1	310	+5.460%
2026-09-01	110.0000	110.0000	109.0000	109.0000	-8.634%	2	311	+3.670%
2026-08-27	119.0000	119.3000	119.0000	119.3000	+9.450%	4	311	-5.281%
2026-08-24	107.0500	109.0000	107.0500	109.0000	-2.679%	12	310	+3.670%
2026-08-19	114.3700	114.3700	112.0000	112.0000	-2.089%	13	310	+0.893%
2026-08-18	113.4200	114.3900	113.4200	114.3900	-11.408%	9	310	-1.215%
2026-08-17	129.1200	129.1200	129.1200	129.1200	+2.273%	1	309	-12.485%
2026-08-14	126.0500	126.3000	126.0300	126.2500	-1.751%	62	308	-10.495%
2026-08-12	128.9300	129.7000	128.5000	128.5000	+1.541%	5	321	-12.062%
2026-08-06	126.5500	126.5500	126.5500	126.5500	+0.437%	1	319	-10.707%
2026-08-04	122.6000	126.0000	122.6000	126.0000	+6.843%	4	319	-10.317%
2026-08-03	115.6000	117.9300	115.6000	117.9300	+3.766%	5	320	-4.180%
2026-07-30	113.6500	113.6500	113.6500	113.6500	+13.650%	1	318	-0.572%
2026-07-29	99.0000	100.9500	99.0000	100.0000	-8.701%	7	317	+13.000%
2026-07-28	115.5000	115.5000	106.5000	109.5300	-10.864%	3	315	+3.168%
2026-07-24	122.6500	122.8800	122.6500	122.8800	-6.127%	2	314	-8.040%
2026-07-22	130.9000	130.9000	130.9000	130.9000	+8.902%	1	314	-13.675%
2026-07-20	120.2000	120.2000	120.2000	120.2000	+0.083%	2	313	-5.990%
2026-07-17	119.7500	120.1500	119.7500	120.1000	-2.832%	18	313	-5.912%
2026-07-16	122.7000	125.0800	122.7000	123.6000	-13.354%	232	304	-8.576%
2026-07-13	142.1000	142.6500	142.1000	142.6500	-3.399%	4	260	-20.785%
2026-07-07	147.6700	147.6700	147.6700	147.6700	-11.970%	1	256	-23.478%
2026-07-06	167.7500	167.7500	167.7500	167.7500	-0.048%	1	256	-32.638%
2026-07-01	167.8300	167.8300	167.8300	167.8300	-5.978%	1	256	-32.670%
2026-06-30	178.5000	178.5000	178.5000	178.5000	+19.079%	3	256	-36.695%
2026-06-26	143.9600	149.9000	143.9400	149.9000	-4.144%	16	259	-24.616%
2026-06-25	156.3800	156.3800	156.3800	156.3800	+0.385%	3	243	-27.740%
2026-06-23	155.7800	155.7800	155.7800	155.7800	+1.393%	1	243	-27.462%
2026-06-16	153.6400	153.6400	153.6400	153.6400	-1.164%	1	243	-26.451%
2026-06-15	151.0500	155.4500	151.0500	155.4500	+12.645%	4	243	-27.308%
2026-06-11	138.0000	138.0000	138.0000	138.0000	-5.576%	1	243	-18.116%
2026-06-09	146.1500	146.1500	146.1500	146.1500	+0.440%	1	242	-22.682%
2026-06-08	145.1600	145.5100	145.1600	145.5100	+7.666%	2	242	-22.342%
2026-06-05	135.1500	135.1500	135.1500	135.1500	-7.905%	1	243	-16.389%
2026-06-04	146.7500	146.7500	146.7500	146.7500	-4.584%	1	242	-22.998%
2026-06-03	153.7300	153.8000	153.7300	153.8000	-2.658%	49	242	-26.528%
2026-06-02	158.0000	158.0000	158.0000	158.0000	+5.827%	1	242	-28.481%
2026-06-01	145.1600	152.0000	145.1600	149.3000	+6.941%	5	243	-24.313%
2026-05-29	139.6100	139.6100	139.6100	139.6100	+4.970%	2	245	-19.060%
2026-05-27	138.2000	138.2000	133.0000	133.0000	+6.188%	7	247	-15.038%
2026-05-26	125.2500	125.2500	125.2500	125.2500	+2.664%	4	244	-9.780%
2026-05-22	122.0000	122.0000	122.0000	122.0000	+2.780%	1	248	-7.377%
2026-05-20	119.4000	119.4000	118.4000	118.7000	+4.352%	15	249	-4.802%
2026-05-19	109.4700	114.1300	109.4700	113.7500	-7.309%	5	253	-0.659%
2026-05-15	122.7200	122.7200	122.7200	122.7200	-4.125%	1	253	-7.920%
2026-05-14	128.0000	128.0000	128.0000	128.0000	+10.345%	1	254	-11.719%
2026-05-13	116.0000	116.0000	116.0000	116.0000	+1.888%	1	254	-2.586%
2026-05-12	111.0700	113.8500	111.0700	113.8500	-2.949%	3	254	-0.747%
2026-05-11	118.0000	118.0000	117.3100	117.3100	-9.168%	5	254	-3.674%
2026-05-08	129.1500	129.1500	129.1500	129.1500	+1.334%	3	254	-12.505%
2026-05-07	125.2000	127.4500	125.2000	127.4500	-1.984%	5	251	-11.338%
2026-05-06	128.2500	130.0300	128.2500	130.0300	+9.832%	2	254	-13.097%
2026-05-04	116.7000	118.3900	116.7000	118.3900	+1.509%	2	255	-4.553%
2026-05-01	116.6300	116.6300	116.6300	116.6300	+1.118%	1	253	-3.112%
2026-04-30	115.3400	115.3400	115.3400	115.3400	+0.296%	1	253	-2.029%
2026-04-29	115.4900	116.3600	115.0000	115.0000	+0.701%	3	253	-1.739%
2026-04-28	114.2000	114.2000	114.2000	114.2000	-6.654%	1	252	-1.051%
2026-04-27	123.0000	123.0000	122.3400	122.3400	-0.899%	2	253	-7.634%
2026-04-24	119.3000	123.4500	119.3000	123.4500	+16.660%	2	252	-8.465%
2026-04-23	105.8200	105.8200	105.8200	105.8200	+8.024%	1	252	+6.785%
2026-04-22	96.5000	98.2100	96.5000	97.9600	+2.737%	10	253	+15.353%
2026-04-21	95.3500	95.3500	95.3500	95.3500	+1.772%	1	249	+18.511%
2026-04-20	94.0000	95.0500	93.6900	93.6900	-0.467%	25	248	+20.611%
2026-04-17	98.0000	98.6500	94.1300	94.1300	+1.400%	30	243	+20.047%
2026-04-16	95.0000	96.4400	92.8300	92.8300	-10.654%	6	225	+21.728%
2026-04-15	102.5600	103.9000	102.5100	103.9000	+5.482%	6	224	+8.758%
2026-04-13	96.6000	98.5000	96.6000	98.5000	+0.531%	2	227	+14.721%
2026-04-10	104.1300	104.1300	97.9800	97.9800	+18.362%	38	216	+15.330%
2026-04-01	82.7800	82.7800	82.7800	82.7800	+6.744%	4	216	+36.506%
2026-03-31	71.4000	77.5500	71.4000	77.5500	+5.295%	5	220	+45.712%
2026-03-27	70.8800	73.6500	70.8800	73.6500	-4.288%	3	220	+53.428%
2026-03-26	76.9500	76.9500	76.9500	76.9500	-6.101%	1	220	+46.849%
2026-03-24	81.9500	81.9500	81.9500	81.9500	+11.527%	1	220	+37.889%
2026-03-20	73.7500	73.7500	72.6700	73.4800	-3.948%	7	219	+53.783%
2026-03-19	75.2500	76.5000	75.1500	76.5000	-0.778%	17	215	+47.712%
2026-03-18	79.0500	79.0500	77.1000	77.1000	-6.261%	8	201	+46.563%
2026-03-17	82.0300	82.3500	82.0300	82.2500	+4.710%	11	199	+37.386%
2026-03-16	78.5000	78.6500	78.4900	78.5500	+0.757%	22	195	+43.857%
2026-03-13	81.0500	81.0500	77.9600	77.9600	-1.566%	4	199	+44.946%
2026-03-12	80.5300	80.5300	78.5500	79.2000	-6.383%	19	198	+42.677%
2026-03-10	87.7500	87.7500	84.6000	84.6000	+5.302%	6	190	+33.570%
2026-03-09	80.3400	80.3400	80.3400	80.3400	-3.495%	5	185	+40.652%
2026-03-06	83.2500	83.2500	83.2500	83.2500	-3.456%	2	185	+35.736%
2026-03-05	90.3900	90.3900	86.2300	86.2300	-8.119%	2	187	+31.045%
2026-03-04	93.4000	93.8500	93.4000	93.8500	-9.078%	18	189	+20.405%
2026-02-27	107.5000	107.5000	103.2200	103.2200	-2.852%	9	175	+9.475%
2026-02-26	106.2500	107.4700	105.7700	106.2500	-8.484%	10	179	+6.353%
2026-02-25	116.6400	116.6400	116.0100	116.1000	+0.851%	6	179	-2.670%
2026-02-24	109.0000	115.1200	109.0000	115.1200	+13.419%	2	179	-1.842%
2026-02-23	99.8800	101.5000	99.8800	101.5000	+0.495%	6	178	+11.330%
2026-02-20	98.0000	102.4700	98.0000	101.0000	+6.992%	8	178	+11.881%
2026-02-19	94.4000	94.4000	94.4000	94.4000	-3.673%	1	174	+19.703%
2026-02-18	98.0000	99.8300	98.0000	98.0000	-0.508%	61	175	+15.306%
2026-02-17	95.0000	98.5000	94.5000	98.5000	-1.085%	8	149	+14.721%
2026-02-13	97.0000	100.5500	97.0000	99.5800	-2.373%	13	142	+13.477%
2026-02-12	104.6000	104.8000	102.0000	102.0000	-0.971%	14	142	+10.784%
2026-02-11	104.2000	104.8300	103.0000	103.0000	+11.412%	29	146	+9.709%
2026-02-10	89.4700	93.0500	89.4700	92.4500	+4.759%	12	141	+22.228%
2026-02-09	88.2500	88.2500	88.2500	88.2500	+9.383%	1	141	+28.045%
2026-02-06	80.0000	80.6800	80.0000	80.6800	+10.505%	2	141	+40.059%
2026-02-05	72.5000	73.0100	72.5000	73.0100	+8.808%	11	141	+54.773%
2026-02-04	72.5500	72.5500	67.1000	67.1000	-6.806%	15	131	+68.405%
2026-01-30	72.0000	72.0000	72.0000	72.0000	-3.743%	1	135	+56.944%
2026-01-29	76.4800	76.4800	74.8000	74.8000	+4.106%	12	134	+51.070%
2026-01-26	73.2000	73.2000	71.8500	71.8500	-3.297%	23	130	+57.272%
2026-01-23	75.0000	75.0000	73.4700	74.3000	+2.837%	5	117	+52.086%
2026-01-22	72.9500	73.5000	72.2500	72.2500	+2.994%	7	115	+56.401%
2026-01-21	72.1900	72.1900	70.1500	70.1500	-0.708%	4	113	+61.083%
2026-01-20	74.5000	74.5000	70.6500	70.6500	-11.444%	3	113	+59.943%
2026-01-16	79.7800	79.7800	79.7800	79.7800	+1.090%	1	112	+41.640%
2026-01-15	80.0600	83.7000	78.9200	78.9200	+13.964%	7	112	+43.183%
2026-01-14	69.2500	69.2500	69.2500	69.2500	-5.176%	1	113	+63.177%
2026-01-12	67.8500	73.0300	67.7000	73.0300	+8.434%	3	114	+54.731%
2026-01-07	66.7200	67.3500	66.7200	67.3500	-8.888%	2	113	+67.780%
2026-01-06	71.2900	74.2000	71.2900	73.9200	+4.289%	41	112	+52.868%
2026-01-05	69.3300	70.8800	69.3300	70.8800	+8.879%	7	99	+59.424%
2026-01-02	62.0000	65.1000	62.0000	65.1000	+23.976%	2	99	+73.579%
2025-12-29	52.6500	52.6500	52.5100	52.5100	+1.371%	20	97	+115.197%
2025-12-23	52.0000	52.0000	51.8000	51.8000	+24.250%	3	87	+118.147%
2025-12-17	41.6200	41.6900	41.6200	41.6900	-16.836%	2	86	+171.048%
2025-12-15	51.1300	51.1300	50.1300	50.1300	-3.373%	3	86	+125.414%
2025-12-12	53.3500	53.3500	51.8800	51.8800	-9.301%	11	86	+117.810%
2025-12-11	57.2000	57.2000	57.2000	57.2000	+10.553%	1	86	+97.552%
2025-12-05	50.7000	51.7400	50.6500	51.7400	+8.697%	6	86	+118.400%
2025-12-01	47.7500	47.7500	47.6000	47.6000	-2.459%	2	81	+137.395%
2025-11-26	48.0500	48.8000	48.0500	48.8000	+8.929%	4	82	+131.557%
2025-11-24	44.8000	44.8000	44.8000	44.8000	+4.795%	2	82	+152.232%
2025-11-21	42.7500	42.7500	42.7500	42.7500	-10.283%	2	82	+164.327%
2025-11-20	47.7000	47.7000	47.6500	47.6500	+8.050%	2	82	+137.146%
2025-11-18	43.8000	44.1000	43.8000	44.1000	-2.109%	57	82	+156.236%
2025-11-17	45.0500	45.0500	45.0500	45.0500	-9.900%	37	71	+150.832%
2025-11-12	51.0500	51.0500	49.9500	50.0000	+6.496%	12	40	+126.000%
2025-11-07	48.4600	48.4600	45.2000	46.9500	-7.815%	34	29	+140.682%
2025-11-06	50.4000	50.9300	50.4000	50.9300	-7.769%	2	25	+121.873%
2025-11-05	54.9500	55.2200	54.9500	55.2200	-3.748%	2	25	+104.636%
2025-11-04	57.3700	57.3700	57.3700	57.3700	+2.887%	1	24	+96.967%
2025-10-28	55.7600	55.7600	55.7600	55.7600	-4.521%	10	23	+102.654%
2025-10-20	58.4000	58.4000	58.4000	58.4000	-4.262%	1	13	+93.493%
2025-10-16	61.0000	61.0000	61.0000	61.0000	+0.826%	2	14	+85.246%
2025-10-15	60.5000	60.5000	60.5000	60.5000	+22.868%	1	14	+86.777%
2025-10-10	49.2900	49.2900	49.2400	49.2400	-11.039%	4	13	+129.488%
2025-10-08	55.3500	55.3500	55.3500	55.3500	+8.296%	1	9	+104.155%
2025-10-07	51.1500	51.1500	51.1100	51.1100	-10.097%	3	9	+121.092%
2025-10-06	56.8500	56.8500	56.8500	56.8500	+23.856%	1	10	+98.769%
2025-10-02	47.8100	47.8100	45.9000	45.9000	+1.101%	7	9	+146.187%
2025-10-01	42.8500	46.3500	42.8500	45.4000	+15.375%	14	12	+148.899%
2025-09-30	39.3500	39.3500	39.3500	39.3500	+1.235%	1	16	+187.166%
2025-09-29	38.8700	38.8700	38.8700	38.8700	+0.051%	2	16	+190.713%
2025-09-26	38.8500	38.9500	38.8500	38.8500	+5.686%	4	14	+190.862%
2025-09-22	31.5500	36.7600	31.5500	36.7600	+18.048%	3	14	+207.399%
2025-09-19	31.3000	31.3000	31.1400	31.1400	-5.921%	6	11	+262.877%
2025-09-18	32.4000	33.1000	32.0800	33.1000	0.000%	6	5	+241.390%