Dark

TSM20280121C380
TSM Jan 21 2028 380.00 Call (TSM280121C00380000)
option OPRA

EOD

Sep 14, 2026

107.00-9.322%(-11.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	106.7300	107.0000	106.4500	107.0000	-9.322%	4	229	0.000%
2026-09-08	117.5500	118.0000	117.5500	118.0000	+9.503%	3	230	-9.322%
2026-09-04	107.7500	107.7600	107.7500	107.7600	+6.630%	5	232	-0.705%
2026-09-03	100.2400	101.0600	100.2400	101.0600	-0.335%	3	232	+5.878%
2026-09-02	102.9500	102.9500	100.8000	101.4000	-3.290%	4	233	+5.523%
2026-09-01	103.8000	104.8500	103.8000	104.8500	-4.915%	4	234	+2.051%
2026-08-28	110.6800	110.6800	110.2700	110.2700	-4.940%	9	231	-2.965%
2026-08-27	113.0500	116.0000	113.0500	116.0000	+10.750%	4	222	-7.759%
2026-08-24	104.2000	104.7400	102.2500	104.7400	-5.461%	14	223	+2.158%
2026-08-20	109.4000	110.7900	109.4000	110.7900	+3.253%	3	219	-3.421%
2026-08-19	107.3000	107.3000	107.3000	107.3000	-2.321%	2	217	-0.280%
2026-08-18	109.8500	109.8500	109.8500	109.8500	-10.055%	1	219	-2.594%
2026-08-17	122.0000	125.9100	122.0000	122.1300	+1.775%	6	219	-12.388%
2026-08-14	122.0000	122.0000	120.0000	120.0000	-4.913%	2	216	-10.833%
2026-08-13	126.2000	126.2000	126.2000	126.2000	+3.231%	15	214	-15.214%
2026-08-12	124.0000	124.0000	122.2500	122.2500	+3.269%	2	214	-12.474%
2026-08-05	116.8500	118.3800	116.8500	118.3800	-1.185%	2	215	-9.613%
2026-08-04	119.8000	119.8000	119.8000	119.8000	+8.416%	3	213	-10.684%
2026-08-03	110.6300	110.6300	110.5000	110.5000	+0.254%	2	210	-3.167%
2026-07-30	109.6700	110.2200	109.6700	110.2200	+10.220%	7	208	-2.921%
2026-07-29	97.0000	100.0000	97.0000	100.0000	-5.723%	3	209	+7.000%
2026-07-28	101.9400	107.1000	101.9400	106.0700	-6.670%	6	208	+0.877%
2026-07-27	113.6500	113.6500	113.6500	113.6500	-4.246%	1	206	-5.851%
2026-07-24	117.0000	118.6900	117.0000	118.6900	-4.705%	2	207	-9.849%
2026-07-23	124.5500	124.5500	124.5500	124.5500	-1.852%	1	205	-14.091%
2026-07-21	126.9000	126.9000	126.9000	126.9000	+7.542%	1	205	-15.682%
2026-07-20	118.0000	118.0000	118.0000	118.0000	+5.216%	1	205	-9.322%
2026-07-17	105.0000	112.1500	105.0000	112.1500	-7.711%	7	206	-4.592%
2026-07-16	122.2500	122.5400	117.9800	121.5200	-4.315%	8	204	-11.949%
2026-07-15	127.0000	127.0000	127.0000	127.0000	-16.480%	1	202	-15.748%
2026-07-09	152.0600	152.0600	152.0600	152.0600	+3.407%	1	201	-29.633%
2026-07-08	146.9500	147.0500	146.9500	147.0500	+2.689%	2	201	-27.236%
2026-07-07	142.5000	143.2000	142.5000	143.2000	-11.166%	3	200	-25.279%
2026-07-06	162.0000	162.1500	161.2000	161.2000	+12.727%	45	197	-33.623%
2026-07-02	146.0000	146.0000	143.0000	143.0000	-20.343%	8	227	-25.175%
2026-06-30	171.2000	179.5200	171.2000	179.5200	+13.048%	17	227	-40.397%
2026-06-29	158.8000	158.8000	158.8000	158.8000	+12.258%	12	236	-32.620%
2026-06-26	140.0000	141.5000	140.0000	141.4600	-7.844%	4	248	-24.360%
2026-06-25	153.0800	153.5000	151.9700	153.5000	+2.333%	6	244	-30.293%
2026-06-23	153.2000	154.1000	150.0000	150.0000	-12.281%	9	244	-28.667%
2026-06-22	171.9000	171.9000	171.0000	171.0000	+16.724%	3	246	-37.427%
2026-06-17	146.5000	146.5000	146.5000	146.5000	+6.159%	1	258	-26.962%
2026-06-12	138.0000	138.0000	138.0000	138.0000	+0.145%	11	258	-22.464%
2026-06-10	137.7000	137.8000	137.7000	137.8000	+6.946%	20	258	-22.351%
2026-06-09	127.5000	129.5000	127.5000	128.8500	-9.043%	4	251	-16.958%
2026-06-08	142.5000	142.5000	141.6600	141.6600	+4.933%	3	253	-24.467%
2026-06-05	140.0000	140.0000	130.3300	135.0000	-10.697%	16	250	-20.741%
2026-06-04	151.1700	151.1700	151.1700	151.1700	+1.538%	1	238	-29.219%
2026-06-03	148.8800	148.8800	148.8800	148.8800	-2.072%	1	237	-28.130%
2026-06-02	147.0000	152.0300	147.0000	152.0300	+0.990%	18	236	-29.619%
2026-06-01	139.0900	151.0000	139.0900	150.5400	+17.793%	6	221	-28.923%
2026-05-29	127.8000	127.8000	127.8000	127.8000	-1.160%	2	223	-16.275%
2026-05-27	131.2800	131.2800	127.0000	129.3000	+7.107%	15	221	-17.247%
2026-05-26	120.0000	121.5000	120.0000	120.7200	+2.679%	6	215	-11.365%
2026-05-22	117.9000	117.9000	117.5700	117.5700	-1.886%	3	212	-8.990%
2026-05-21	120.2000	120.2000	119.8300	119.8300	+9.936%	3	210	-10.707%
2026-05-19	105.3300	111.5000	105.3300	109.0000	-1.447%	7	210	-1.835%
2026-05-18	114.7700	114.7700	110.6000	110.6000	-6.271%	11	207	-3.255%
2026-05-15	116.0000	120.2000	116.0000	118.0000	-8.640%	8	207	-9.322%
2026-05-14	121.6000	129.1600	121.6000	129.1600	+11.585%	14	191	-17.157%
2026-05-13	109.0000	115.7500	108.7500	115.7500	+4.468%	6	191	-7.559%
2026-05-12	110.8900	110.8900	105.0000	110.8000	-4.483%	25	191	-3.430%
2026-05-11	121.1000	121.1000	116.0000	116.0000	-3.333%	25	191	-7.759%
2026-05-08	125.3100	125.3100	116.5000	120.0000	-4.000%	6	207	-10.833%
2026-05-07	125.0000	125.0000	125.0000	125.0000	-0.160%	2	204	-14.400%
2026-05-06	121.0000	125.3100	121.0000	125.2000	+13.303%	3	204	-14.537%
2026-05-05	114.2200	114.2200	110.5000	110.5000	-2.763%	5	204	-3.167%
2026-05-04	114.5000	114.5000	113.6300	113.6400	+2.517%	11	207	-5.843%
2026-04-30	109.0000	111.0100	109.0000	110.8500	-0.225%	3	206	-3.473%
2026-04-29	111.1000	111.1000	111.1000	111.1000	+2.396%	1	205	-3.690%
2026-04-28	104.8000	108.5000	104.8000	108.5000	-8.439%	6	204	-1.382%
2026-04-27	120.1500	120.1500	118.5000	118.5000	+0.714%	7	201	-9.705%
2026-04-24	109.0800	118.7600	109.0800	117.6600	+17.648%	14	201	-9.060%
2026-04-23	103.5000	103.5000	100.0100	100.0100	+1.020%	12	199	+6.989%
2026-04-22	92.7500	99.0000	92.7500	99.0000	+11.675%	22	188	+8.081%
2026-04-21	88.6500	88.6500	88.6500	88.6500	-0.393%	10	170	+20.699%
2026-04-20	91.4500	91.4500	89.0000	89.0000	-2.700%	4	172	+20.225%
2026-04-17	93.9500	93.9500	91.4700	91.4700	+3.356%	2	168	+16.978%
2026-04-16	91.7800	91.7800	88.5000	88.5000	-9.370%	7	166	+20.904%
2026-04-15	99.2500	99.2500	97.6500	97.6500	-1.909%	15	159	+9.575%
2026-04-14	98.0000	100.5200	98.0000	99.5500	+5.792%	13	145	+7.484%
2026-04-13	93.7500	94.1000	93.2500	94.1000	-3.139%	6	142	+13.709%
2026-04-10	98.1700	98.2000	97.1500	97.1500	+6.524%	15	142	+10.139%
2026-04-09	90.5500	91.2000	90.5000	91.2000	-1.085%	8	142	+17.325%
2026-04-08	92.5000	92.5000	92.2000	92.2000	+19.663%	12	137	+16.052%
2026-04-06	78.4000	78.7000	77.0500	77.0500	+1.783%	13	149	+38.871%
2026-04-02	75.7000	75.7000	75.7000	75.7000	-4.080%	1	161	+41.347%
2026-04-01	81.1000	81.1000	78.9200	78.9200	+6.649%	3	161	+35.580%
2026-03-31	69.4500	74.0000	69.4500	74.0000	+17.498%	22	162	+44.595%
2026-03-30	64.7200	64.7200	62.9800	62.9800	-10.170%	8	162	+69.895%
2026-03-27	70.1100	70.1100	70.1100	70.1100	-3.363%	1	161	+52.617%
2026-03-26	74.5000	74.5000	72.5500	72.5500	-11.524%	4	161	+47.484%
2026-03-25	82.0000	82.0000	81.9500	82.0000	+5.548%	20	159	+30.488%
2026-03-24	75.6000	78.4500	75.0100	77.6900	+3.037%	12	159	+37.727%
2026-03-23	75.4000	75.4000	75.4000	75.4000	+9.593%	2	153	+41.910%
2026-03-20	74.0000	74.3600	68.8000	68.8000	-8.267%	7	151	+55.523%
2026-03-19	72.9700	75.0000	72.9700	75.0000	0.000%	3	151	+42.667%
2026-03-18	77.2000	77.2000	75.0000	75.0000	-3.760%	6	152	+42.667%
2026-03-17	77.4000	78.5000	77.4000	77.9300	+2.270%	7	148	+37.303%
2026-03-12	76.0000	76.8000	76.0000	76.2000	-10.773%	12	141	+40.420%
2026-03-11	85.4000	85.4000	85.4000	85.4000	+2.521%	2	141	+25.293%
2026-03-10	80.9500	83.3000	80.9500	83.3000	+4.780%	3	143	+28.451%
2026-03-09	76.2000	79.5000	76.2000	79.5000	-3.753%	7	141	+34.591%
2026-03-06	82.6000	82.6000	82.6000	82.6000	-3.335%	2	142	+29.540%
2026-03-05	84.5000	85.4500	84.5000	85.4500	-5.319%	2	140	+25.219%
2026-03-04	88.9500	90.2500	88.9500	90.2500	+3.843%	6	140	+18.560%
2026-03-03	87.5000	87.5000	83.5200	86.9100	-9.732%	9	139	+23.116%
2026-03-02	96.2800	96.2800	96.2800	96.2800	-5.562%	2	141	+11.134%
2026-02-27	103.2600	103.2600	101.4000	101.9500	-0.439%	7	141	+4.953%
2026-02-26	110.3200	110.3200	101.7200	102.4000	-8.038%	12	143	+4.492%
2026-02-25	115.2000	115.2000	111.0000	111.3500	-0.492%	11	133	-3.907%
2026-02-24	106.6500	111.9000	106.6500	111.9000	+15.361%	10	133	-4.379%
2026-02-23	97.0000	97.0000	97.0000	97.0000	-1.020%	4	131	+10.309%
2026-02-20	94.0000	98.0000	94.0000	98.0000	+8.816%	3	131	+9.184%
2026-02-19	90.0600	90.0600	90.0600	90.0600	-2.638%	1	128	+18.810%
2026-02-18	96.4300	96.4300	92.5000	92.5000	-2.199%	6	127	+15.676%
2026-02-17	91.0000	95.2000	91.0000	94.5800	-1.067%	8	122	+13.132%
2026-02-13	96.6000	97.3000	95.6000	95.6000	-1.646%	8	117	+11.925%
2026-02-12	95.0000	97.2000	93.9200	97.2000	-2.703%	13	117	+10.082%
2026-02-11	97.2500	100.5000	96.0000	99.9000	+12.589%	11	116	+7.107%
2026-02-10	88.5000	88.7300	88.5000	88.7300	+4.882%	34	115	+20.591%
2026-02-09	78.8000	84.6000	78.8000	84.6000	+7.089%	4	117	+26.478%
2026-02-06	78.0000	79.2400	78.0000	79.0000	+15.328%	3	116	+35.443%
2026-02-05	69.4800	70.0000	68.5000	68.5000	+3.709%	9	115	+56.204%
2026-02-04	71.0500	71.0500	61.8500	66.0500	-9.508%	36	109	+61.998%
2026-02-02	72.9900	72.9900	72.9900	72.9900	+4.450%	1	111	+46.595%
2026-01-30	69.8800	69.8800	69.8800	69.8800	-7.136%	2	110	+53.120%
2026-01-28	74.3900	75.2500	74.3900	75.2500	+5.837%	22	109	+42.193%
2026-01-27	70.4000	71.1000	70.4000	71.1000	+0.141%	2	115	+50.492%
2026-01-26	71.0000	71.0000	71.0000	71.0000	+1.327%	1	117	+50.704%
2026-01-23	71.0000	71.0000	70.0700	70.0700	+5.702%	2	117	+52.704%
2026-01-21	69.8800	69.8800	66.2900	66.2900	-4.067%	14	116	+61.412%
2026-01-20	69.1000	69.1000	69.1000	69.1000	-8.803%	2	109	+54.848%
2026-01-16	75.7200	75.7700	75.7200	75.7700	+0.892%	3	107	+41.217%
2026-01-15	76.9000	78.8000	75.1000	75.1000	+13.341%	9	107	+42.477%
2026-01-14	66.2600	66.2600	66.2600	66.2600	-4.799%	2	103	+61.485%
2026-01-12	63.8000	69.6000	63.8000	69.6000	+9.348%	4	103	+53.736%
2026-01-09	63.8000	63.8000	63.6500	63.6500	+3.077%	2	101	+68.107%
2026-01-08	61.7500	61.7500	61.7500	61.7500	-7.698%	1	100	+73.279%
2026-01-06	70.1000	70.1500	66.9000	66.9000	+2.670%	22	101	+59.940%
2026-01-05	65.1600	65.1600	65.1600	65.1600	+6.820%	1	93	+64.211%
2026-01-02	61.0000	61.0000	61.0000	61.0000	+16.412%	1	93	+75.410%
2025-12-31	52.3000	52.4000	52.3000	52.4000	+4.905%	2	92	+104.198%
2025-12-29	49.8500	49.9700	49.8500	49.9500	-2.403%	40	92	+114.214%
2025-12-26	50.3400	51.1800	50.3400	51.1800	+4.130%	3	92	+109.066%
2025-12-23	49.1500	49.3000	49.1500	49.1500	+7.314%	8	91	+117.701%
2025-12-22	46.3000	46.3000	45.8000	45.8000	+5.652%	2	89	+133.624%
2025-12-18	43.4000	43.4000	43.3500	43.3500	-3.667%	2	89	+146.828%
2025-12-16	45.0000	45.0000	45.0000	45.0000	-8.257%	1	88	+137.778%
2025-12-15	49.0500	49.0500	49.0500	49.0500	-0.143%	2	88	+118.145%
2025-12-12	49.2000	49.2000	49.1200	49.1200	-15.645%	11	86	+117.834%
2025-12-10	55.5000	58.3000	55.5000	58.2300	+13.068%	4	75	+83.754%
2025-12-08	51.5000	51.5000	51.5000	51.5000	+6.957%	1	74	+107.767%
2025-12-05	48.1500	48.1500	48.1500	48.1500	+4.334%	1	74	+122.222%
2025-12-02	46.1500	46.1500	46.1500	46.1500	+18.851%	10	73	+131.853%
2025-11-25	41.2500	41.2500	38.8300	38.8300	-12.840%	2	63	+175.560%
2025-11-20	46.8000	46.8500	44.2000	44.5500	+3.125%	56	63	+140.180%
2025-11-19	43.2000	43.2000	43.2000	43.2000	-0.781%	1	39	+147.685%
2025-11-17	43.5400	43.5400	43.5400	43.5400	+0.787%	1	39	+145.751%
2025-11-13	42.8000	43.3500	42.8000	43.2000	-8.183%	13	40	+147.685%
2025-11-12	48.8500	48.8500	47.0500	47.0500	+0.320%	17	35	+127.418%
2025-11-11	46.9000	46.9000	46.9000	46.9000	-4.772%	10	30	+128.145%
2025-11-10	49.1500	49.2500	49.1500	49.2500	+6.717%	2	30	+117.259%
2025-11-07	45.9600	46.1500	45.9600	46.1500	-4.054%	15	30	+131.853%
2025-11-06	48.1000	48.1000	48.1000	48.1000	-18.058%	1	15	+122.453%
2025-11-03	57.0500	58.7000	57.0500	58.7000	+2.229%	2	15	+82.283%
2025-10-29	57.4200	57.4200	57.4200	57.4200	+5.590%	1	15	+86.346%
2025-10-27	54.3800	54.3800	54.3800	54.3800	-8.374%	2	13	+96.764%
2025-10-15	59.7000	59.7000	59.3500	59.3500	+21.619%	2	13	+80.286%
2025-10-07	49.8300	49.8300	48.8000	48.8000	-6.710%	7	13	+119.262%
2025-10-06	52.5400	52.5400	52.3000	52.3100	+22.996%	11	17	+104.550%
2025-10-01	42.5300	42.5300	42.5300	42.5300	+15.101%	4	6	+151.587%
2025-09-25	36.9500	36.9500	36.9500	36.9500	-5.740%	1	6	+189.581%
2025-09-23	39.2500	39.2500	39.2000	39.2000	+13.360%	2	5	+172.959%
2025-09-22	34.5800	34.5800	34.5800	34.5800	0.000%	4	4	+209.427%