Dark

TSM20280121C390
TSM Jan 21 2028 390.00 Call (TSM280121C00390000)
option OPRA

EOD

Jul 30, 2026

101.75-0.877%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	101.7500	101.7500	101.7500	101.7500	-0.877%	2	680	0.000%
2026-07-28	101.0000	104.0000	96.9300	102.6500	-4.378%	15	680	-0.877%
2026-07-27	104.3500	107.7800	103.8100	107.3500	-4.832%	17	674	-5.217%
2026-07-24	113.5000	113.5000	112.8000	112.8000	-9.492%	2	669	-9.796%
2026-07-23	124.6300	124.6300	124.6300	124.6300	-2.701%	1	669	-18.358%
2026-07-22	128.0900	128.0900	128.0900	128.0900	+3.876%	1	669	-20.564%
2026-07-21	123.3100	123.3100	123.3100	123.3100	+15.028%	1	669	-17.484%
2026-07-17	107.2000	107.2000	107.2000	107.2000	-7.226%	1	669	-5.084%
2026-07-16	115.2500	115.6200	115.2500	115.5500	-17.635%	14	668	-11.943%
2026-07-10	140.2900	140.2900	140.2900	140.2900	+0.928%	1	663	-27.472%
2026-07-08	139.0000	139.0000	139.0000	139.0000	-1.243%	6	663	-26.799%
2026-07-07	139.5500	143.9500	139.5500	140.7500	-6.104%	79	661	-27.709%
2026-07-02	149.9000	149.9000	149.9000	149.9000	-0.067%	4	641	-32.121%
2026-07-01	153.0000	153.0000	150.0000	150.0000	-11.557%	3	641	-32.167%
2026-06-30	168.7500	169.6000	168.7500	169.6000	+24.669%	16	641	-40.006%
2026-06-26	135.0000	136.0400	134.8700	136.0400	-9.131%	6	656	-25.206%
2026-06-23	151.0000	151.0000	149.7100	149.7100	-12.178%	2	650	-32.035%
2026-06-22	170.4700	170.4700	170.4700	170.4700	+4.905%	3	650	-40.312%
2026-06-18	162.5000	162.5000	162.5000	162.5000	+21.115%	4	647	-37.385%
2026-06-12	134.1700	134.1700	134.1700	134.1700	+5.231%	2	647	-24.163%
2026-06-11	127.1100	127.5000	126.5000	127.5000	-3.882%	3	647	-20.196%
2026-06-10	132.5000	132.6500	132.5000	132.6500	+1.882%	2	646	-23.294%
2026-06-09	132.1000	132.1000	124.3000	130.2000	-12.027%	5	646	-21.851%
2026-06-04	148.0000	148.0000	148.0000	148.0000	+3.114%	1	643	-31.250%
2026-06-03	144.6300	144.6300	143.5300	143.5300	-1.048%	2	643	-29.109%
2026-06-02	143.3200	145.0500	143.3200	145.0500	+2.690%	35	644	-29.852%
2026-06-01	135.5000	141.2500	135.5000	141.2500	+14.141%	2	644	-27.965%
2026-05-29	124.5000	124.5000	123.7500	123.7500	-2.674%	3	643	-17.778%
2026-05-28	127.1500	127.1500	127.1500	127.1500	+2.458%	2	642	-19.976%
2026-05-27	123.5100	124.1000	123.5100	124.1000	+6.460%	3	642	-18.010%
2026-05-26	117.0000	117.0000	116.5700	116.5700	+2.434%	3	641	-12.713%
2026-05-22	113.8000	113.8000	113.8000	113.8000	+3.455%	1	641	-10.589%
2026-05-21	110.0000	110.0000	110.0000	110.0000	+0.191%	1	641	-7.500%
2026-05-20	109.5000	109.7900	108.8800	109.7900	+2.944%	6	641	-7.323%
2026-05-19	101.1500	106.6500	99.9500	106.6500	+2.057%	3	640	-4.594%
2026-05-18	112.2600	112.2600	104.5000	104.5000	-9.328%	6	640	-2.632%
2026-05-15	114.1000	115.2500	113.0000	115.2500	-5.533%	13	640	-11.714%
2026-05-14	122.0000	122.0000	122.0000	122.0000	+17.375%	3	639	-16.598%
2026-05-13	103.9400	103.9400	103.9400	103.9400	+2.637%	1	641	-2.107%
2026-05-12	104.3000	104.3000	101.2700	101.2700	-10.102%	5	641	+0.474%
2026-05-11	109.0400	112.6700	108.0000	112.6500	-2.468%	9	641	-9.676%
2026-05-08	119.0000	119.0000	111.0000	115.5000	-1.299%	19	644	-11.905%
2026-05-07	116.6000	117.0200	116.6000	117.0200	-4.278%	3	648	-13.049%
2026-05-06	116.0600	122.2500	115.4200	122.2500	+15.494%	10	648	-16.769%
2026-05-05	103.5000	107.6000	103.5000	105.8500	-2.890%	10	650	-3.873%
2026-05-01	108.8100	110.3500	108.8100	109.0000	+4.107%	5	642	-6.651%
2026-04-30	106.3300	106.3300	104.7000	104.7000	0.000%	2	642	-2.818%
2026-04-29	105.1300	106.8500	104.7000	104.7000	-0.617%	4	641	-2.818%
2026-04-28	103.9500	105.3500	103.0000	105.3500	-7.433%	15	640	-3.417%
2026-04-27	113.8100	113.8100	113.8100	113.8100	-0.210%	2	637	-10.597%
2026-04-24	106.0000	114.6700	106.0000	114.0500	+18.187%	17	637	-10.785%
2026-04-23	99.9000	100.5500	93.1500	96.5000	+12.144%	14	644	+5.440%
2026-04-21	85.7000	86.1500	85.7000	86.0500	-1.149%	20	620	+18.245%
2026-04-16	87.0500	87.0500	87.0500	87.0500	-9.134%	10	560	+16.887%
2026-04-15	95.8100	95.8100	95.8000	95.8000	+0.398%	2	550	+6.211%
2026-04-14	95.8100	95.8100	95.4200	95.4200	+7.941%	4	550	+6.634%
2026-04-08	88.2700	88.4000	86.7500	88.4000	+20.980%	11	547	+15.102%
2026-04-02	73.0700	73.0700	73.0700	73.0700	+3.352%	1	538	+39.250%
2026-03-31	65.0000	71.0500	65.0000	70.7000	+11.339%	21	538	+43.918%
2026-03-30	63.5000	63.5000	63.5000	63.5000	-5.224%	6	530	+60.236%
2026-03-27	67.0500	67.2000	67.0000	67.0000	-6.425%	4	529	+51.866%
2026-03-26	71.6000	71.6000	71.6000	71.6000	-3.867%	1	529	+42.109%
2026-03-24	75.6500	75.6500	73.8700	74.4800	+3.444%	5	529	+36.614%
2026-03-23	69.5500	72.0000	69.5500	72.0000	+4.727%	4	528	+41.319%
2026-03-19	66.0000	68.8000	66.0000	68.7500	-4.514%	10	532	+48.000%
2026-03-18	72.2000	72.2000	72.0000	72.0000	-4.699%	8	524	+41.319%
2026-03-17	75.3000	75.5500	75.2000	75.5500	-7.038%	22	524	+34.679%
2026-03-11	82.3000	82.3000	81.2700	81.2700	+3.161%	2	516	+25.200%
2026-03-10	78.7800	78.7800	78.7800	78.7800	+7.184%	4	515	+29.157%
2026-03-09	73.5000	73.5000	73.5000	73.5000	-8.571%	1	515	+38.435%
2026-03-06	80.3900	80.3900	80.3900	80.3900	-7.545%	1	524	+26.570%
2026-03-04	86.9500	86.9500	86.9500	86.9500	+2.620%	1	524	+17.021%
2026-03-03	84.9500	84.9500	81.3300	84.7300	-11.277%	18	524	+20.087%
2026-03-02	95.5000	95.5000	95.5000	95.5000	-2.621%	1	517	+6.545%
2026-02-27	98.7500	98.7500	97.7500	98.0700	-1.089%	12	517	+3.752%
2026-02-26	106.0000	106.0000	97.8000	99.1500	-9.452%	75	507	+2.622%
2026-02-25	107.7500	109.5000	107.5000	109.5000	+1.860%	8	507	-7.078%
2026-02-24	107.5000	107.5000	107.5000	107.5000	+14.264%	1	507	-5.349%
2026-02-23	94.0800	94.0800	94.0800	94.0800	+0.416%	1	507	+8.153%
2026-02-20	93.6900	93.6900	93.6900	93.6900	+7.628%	1	507	+8.603%
2026-02-19	87.0500	87.0500	87.0500	87.0500	-4.214%	2	507	+16.887%
2026-02-17	90.6000	90.8800	87.6000	90.8800	-0.602%	9	507	+11.961%
2026-02-12	98.1000	98.4100	91.4300	91.4300	-4.542%	9	508	+11.287%
2026-02-11	95.3300	96.3500	95.3300	95.7800	+17.521%	5	505	+6.233%
2026-02-09	81.3500	81.5000	81.3500	81.5000	+8.148%	24	504	+24.847%
2026-02-06	73.5000	75.3600	73.5000	75.3600	+25.079%	6	506	+35.019%
2026-02-04	60.2500	60.2500	60.2500	60.2500	-15.675%	1	508	+68.880%
2026-02-02	71.1500	71.6500	71.1500	71.4500	+9.923%	11	507	+42.407%
2026-01-30	65.0000	65.0000	65.0000	65.0000	-6.877%	1	505	+56.538%
2026-01-29	67.0000	69.8000	65.2300	69.8000	+6.079%	8	506	+45.774%
2026-01-26	66.2000	66.2000	65.8000	65.8000	-0.379%	2	506	+54.635%
2026-01-23	66.0500	66.0500	66.0500	66.0500	-1.930%	2	506	+54.050%
2026-01-22	66.2500	67.4000	66.0000	67.3500	-7.078%	6	506	+51.076%
2026-01-16	72.4800	72.4800	72.4800	72.4800	-1.213%	1	506	+40.384%
2026-01-15	71.0000	73.3700	71.0000	73.3700	+13.752%	9	506	+38.681%
2026-01-12	64.5000	64.5000	64.5000	64.5000	+6.877%	1	509	+57.752%
2026-01-08	60.3500	60.3500	60.3500	60.3500	+1.174%	2	509	+68.600%
2026-01-07	63.5500	63.5500	59.3500	59.6500	-6.651%	26	509	+70.578%
2026-01-06	67.5500	67.5500	63.8500	63.9000	+3.482%	14	514	+59.233%
2026-01-05	61.7500	61.7500	61.7500	61.7500	+10.564%	2	512	+64.777%
2026-01-02	55.8500	55.8500	55.8500	55.8500	+19.979%	1	512	+82.184%
2025-12-23	46.5500	46.5500	46.5500	46.5500	+4.607%	2	511	+118.582%
2025-12-22	44.5500	44.5500	44.5000	44.5000	+19.946%	4	511	+128.652%
2025-12-17	38.2000	38.2000	37.1000	37.1000	-17.280%	5	508	+174.259%
2025-12-15	44.8500	44.8500	44.8500	44.8500	-7.583%	10	507	+126.867%
2025-12-12	48.5300	48.5300	48.5300	48.5300	-13.339%	10	513	+109.664%
2025-12-10	56.0000	56.0000	56.0000	56.0000	+12.744%	1	513	+81.696%
2025-12-08	48.3000	49.6700	47.9000	49.6700	+15.512%	3	513	+104.852%
2025-12-04	43.2500	43.4500	43.0000	43.0000	+1.415%	43	513	+136.628%
2025-12-01	42.4000	42.4000	42.4000	42.4000	+8.634%	2	513	+139.976%
2025-11-25	37.2000	39.0300	37.2000	39.0300	+6.494%	13	512	+160.697%
2025-11-21	37.2800	37.2800	36.6500	36.6500	-11.580%	10	508	+177.626%
2025-11-20	42.2500	42.2500	41.2500	41.4500	+3.496%	4	508	+145.476%
2025-11-19	40.1000	40.1000	40.0500	40.0500	-0.743%	3	508	+154.057%
2025-11-17	40.3000	40.3500	40.3000	40.3500	-0.370%	17	507	+152.169%
2025-11-13	43.3000	43.3000	40.5000	40.5000	-8.989%	14	513	+151.235%
2025-11-12	45.0000	45.0000	44.5000	44.5000	0.000%	11	513	+128.652%
2025-11-11	44.5000	44.5000	44.5000	44.5000	-5.319%	34	507	+128.652%
2025-11-10	46.9500	47.0000	45.9500	47.0000	+10.980%	157	507	+116.489%
2025-11-07	43.4600	43.4600	41.4500	42.3500	-21.574%	20	511	+140.260%
2025-11-03	54.0000	54.0000	54.0000	54.0000	+1.983%	1	503	+88.426%
2025-10-30	52.9500	52.9500	52.9500	52.9500	-1.213%	1	503	+92.162%
2025-10-29	53.6000	53.6000	53.6000	53.6000	+7.307%	1	503	+89.832%
2025-10-28	49.6000	49.9500	49.6000	49.9500	-0.399%	5	502	+103.704%
2025-10-27	50.1500	50.1500	50.1500	50.1500	+1.293%	1	504	+102.891%
2025-10-24	49.8000	49.8000	49.5100	49.5100	-7.888%	5	504	+105.514%
2025-10-20	53.7500	53.7500	53.7500	53.7500	+1.607%	10	505	+89.302%
2025-10-17	52.9000	52.9000	52.9000	52.9000	-2.037%	1	505	+92.344%
2025-10-16	54.0000	54.0000	54.0000	54.0000	-3.537%	1	504	+88.426%
2025-10-15	55.9800	55.9800	55.9800	55.9800	+1.782%	1	504	+81.761%
2025-10-13	53.5700	55.0000	53.5700	55.0000	+13.519%	5	504	+85.000%
2025-10-10	48.4500	48.4500	48.4500	48.4500	-4.059%	10	500	+110.010%
2025-10-09	50.5000	50.5000	50.5000	50.5000	-2.415%	10	500	+101.485%
2025-10-08	51.7500	51.7500	51.7500	51.7500	+6.481%	1	500	+96.618%
2025-10-07	49.5000	49.5300	48.6000	48.6000	-3.896%	6	499	+109.362%
2025-10-06	50.5700	50.5700	50.5700	50.5700	+18.570%	4	495	+101.206%
2025-10-03	43.3000	43.3000	42.6500	42.6500	+1.306%	40	495	+138.570%
2025-10-02	42.1000	42.1000	42.1000	42.1000	+5.514%	1	475	+141.686%
2025-10-01	38.2500	39.9000	37.5000	39.9000	+13.191%	6	474	+155.013%
2025-09-30	34.8700	35.2500	34.8200	35.2500	-0.564%	8	473	+188.652%
2025-09-29	35.3500	35.4500	35.3500	35.4500	+5.821%	2	466	+187.024%
2025-09-26	32.6000	34.5000	32.6000	33.5000	-6.659%	25	465	+203.731%
2025-09-25	33.1500	35.8900	33.0500	35.8900	+0.730%	112	447	+183.505%
2025-09-24	36.0500	36.4000	35.0000	35.6300	-4.014%	109	349	+185.574%
2025-09-23	34.8100	38.4000	34.8100	37.1200	+16.000%	38	298	+174.111%
2025-09-22	27.7500	32.3400	27.7500	32.0000	+17.517%	22	279	+217.969%
2025-09-19	28.5500	28.5500	27.0000	27.2300	-7.851%	12	267	+273.669%
2025-09-18	25.0000	29.5500	25.0000	29.5500	+14.313%	16	260	+244.332%
2025-09-17	25.4500	26.0500	25.4000	25.8500	-4.259%	250	250	+293.617%
2025-09-16	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	+276.852%