Dark

TSM20280121C400
TSM Jan 21 2028 400.00 Call (TSM280121C00400000)
option OPRA

EOD

Jul 30, 2026

101.74+13.613%(+12.19)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	94.7300	103.5600	94.7300	101.7400	+13.613%	25	1,480	0.000%
2026-07-29	96.5500	96.5500	86.3000	89.5500	-8.210%	17	1,471	+13.613%
2026-07-28	95.0000	98.8000	93.5600	97.5600	-5.648%	75	1,463	+4.285%
2026-07-27	109.5500	109.5500	99.1300	103.4000	-4.963%	52	1,400	-1.605%
2026-07-24	109.0000	110.9800	107.5200	108.8000	-7.080%	13	1,352	-6.489%
2026-07-23	118.4100	118.4100	117.0900	117.0900	-3.906%	2	1,344	-13.110%
2026-07-22	119.2700	122.6000	119.2700	121.8500	-0.879%	20	1,342	-16.504%
2026-07-21	116.8800	123.0000	115.6000	122.9300	+14.567%	52	1,331	-17.237%
2026-07-20	112.5000	112.5000	107.3000	107.3000	+2.190%	25	1,296	-5.182%
2026-07-17	106.9000	108.3500	102.6700	105.0000	-4.814%	25	1,285	-3.105%
2026-07-16	114.1200	115.7200	110.3100	110.3100	-8.029%	148	1,287	-7.769%
2026-07-15	120.0500	120.4100	114.0000	119.9400	-2.488%	13	1,211	-15.174%
2026-07-14	124.8800	127.1000	121.7000	123.0000	-2.790%	54	1,206	-17.285%
2026-07-13	136.8500	136.8500	126.5300	126.5300	-8.305%	13	1,230	-19.592%
2026-07-10	137.0000	139.2100	136.0000	137.9900	-2.308%	18	1,226	-26.270%
2026-07-09	143.0000	144.0000	141.0000	141.2500	+5.081%	18	1,217	-27.972%
2026-07-08	134.4200	134.4200	134.4200	134.4200	-2.247%	1	1,200	-24.312%
2026-07-07	138.0000	139.0000	136.6000	137.5100	-9.830%	15	1,199	-26.013%
2026-07-06	148.8000	155.0000	148.8000	152.5000	+12.963%	10	1,206	-33.285%
2026-07-02	147.5000	147.5000	134.8000	135.0000	-7.407%	21	1,212	-24.637%
2026-07-01	158.0000	159.0000	144.4100	145.8000	-12.052%	24	1,212	-30.219%
2026-06-30	150.7700	166.0000	150.7700	165.7800	+14.213%	13	1,197	-38.630%
2026-06-29	142.0000	145.1500	132.9300	145.1500	+8.442%	19	1,196	-29.907%
2026-06-26	127.6600	133.8800	127.6000	133.8500	-2.299%	23	1,180	-23.990%
2026-06-25	138.0000	138.0000	137.0000	137.0000	-3.351%	6	1,173	-25.737%
2026-06-24	142.5000	144.4700	140.0000	141.7500	-0.281%	17	1,176	-28.226%
2026-06-23	139.6500	148.4200	139.6500	142.1500	-12.361%	43	1,172	-28.428%
2026-06-22	165.0000	166.3300	162.2000	162.2000	+0.808%	10	1,174	-37.275%
2026-06-18	149.0000	160.9000	149.0000	160.9000	+19.159%	31	1,174	-36.768%
2026-06-17	135.3700	141.2500	135.0300	135.0300	+4.415%	14	1,174	-24.654%
2026-06-16	140.5000	140.5500	129.3200	129.3200	-8.329%	27	1,174	-21.327%
2026-06-15	139.0000	141.0700	135.0000	141.0700	+8.349%	14	1,169	-27.880%
2026-06-12	125.0200	130.2000	125.0200	130.2000	+4.043%	9	1,169	-21.859%
2026-06-11	127.0000	127.0000	119.0000	125.1400	+6.051%	10	1,169	-18.699%
2026-06-10	120.5600	124.0000	118.0000	118.0000	-8.880%	17	1,173	-13.780%
2026-06-09	137.8500	137.8500	117.1700	129.5000	-0.185%	36	1,168	-21.436%
2026-06-08	128.8000	132.7000	128.8000	129.7400	+3.792%	31	1,158	-21.582%
2026-06-05	130.5000	132.0000	120.8500	125.0000	-13.134%	53	1,168	-18.608%
2026-06-04	133.9500	143.9000	133.9500	143.9000	+4.275%	8	1,162	-29.298%
2026-06-03	140.3500	140.3500	137.2000	138.0000	-2.432%	14	1,164	-26.275%
2026-06-02	136.4500	141.4400	136.4500	141.4400	+5.552%	10	1,168	-28.068%
2026-06-01	127.0000	141.0000	127.0000	134.0000	+12.985%	20	1,178	-24.075%
2026-05-29	126.7800	126.7800	118.6000	118.6000	-3.365%	16	1,167	-14.216%
2026-05-28	118.5500	123.8400	118.5500	122.7300	+2.429%	35	1,175	-17.103%
2026-05-27	122.1000	126.0000	118.0700	119.8200	+5.736%	13	1,160	-15.089%
2026-05-26	111.1600	113.7500	111.1600	113.3200	+4.433%	19	1,163	-10.219%
2026-05-22	110.2600	110.2600	108.0000	108.5100	-1.175%	25	1,159	-6.239%
2026-05-21	108.4600	111.5300	106.2000	109.8000	+4.175%	91	1,151	-7.341%
2026-05-20	102.7500	106.3000	102.7500	105.4000	+4.274%	9	1,151	-3.472%
2026-05-19	98.3600	103.0000	95.8900	101.0800	+1.967%	19	1,119	+0.653%
2026-05-18	105.8000	107.0000	99.1300	99.1300	-10.387%	17	1,119	+2.633%
2026-05-15	107.2600	110.6200	107.2600	110.6200	-7.276%	9	1,119	-8.027%
2026-05-14	113.2500	121.0000	113.2500	119.3000	+12.547%	24	1,103	-14.719%
2026-05-13	100.7500	106.0000	99.0000	106.0000	+2.913%	20	1,104	-4.019%
2026-05-12	105.3100	105.3100	95.0000	103.0000	-4.186%	144	1,104	-1.223%
2026-05-11	105.2100	109.1300	104.0000	107.5000	-3.066%	11	1,104	-5.358%
2026-05-08	115.2100	115.2100	107.5000	110.9000	-4.066%	26	989	-8.260%
2026-05-07	115.3500	117.5000	112.6100	115.6000	-2.759%	9	996	-11.990%
2026-05-06	111.5000	118.8800	111.0400	118.8800	+15.328%	73	1,001	-14.418%
2026-05-05	105.4500	105.4500	100.3300	103.0800	-0.932%	21	968	-1.300%
2026-05-04	110.3200	110.3200	104.0500	104.0500	-0.431%	33	964	-2.220%
2026-05-01	108.4500	108.4500	104.5000	104.5000	+1.456%	3	961	-2.641%
2026-04-30	103.0000	103.2500	99.4000	103.0000	+1.478%	117	961	-1.223%
2026-04-29	99.6500	104.0000	99.6500	101.5000	-0.490%	22	907	+0.236%
2026-04-28	101.8500	102.0000	97.0000	102.0000	-5.991%	26	895	-0.255%
2026-04-27	111.0000	111.0000	108.5000	108.5000	-0.823%	7	875	-6.230%
2026-04-24	102.0000	111.4400	102.0000	109.4000	+17.005%	37	874	-7.002%
2026-04-23	93.6400	95.6000	91.8000	93.5000	-2.584%	13	856	+8.813%
2026-04-22	86.7500	95.9800	86.7500	95.9800	+16.213%	33	850	+6.001%
2026-04-21	83.6400	83.6800	82.5900	82.5900	+0.352%	8	842	+23.187%
2026-04-20	84.0000	84.0000	82.3000	82.3000	-2.661%	4	842	+23.621%
2026-04-17	86.0000	86.0000	83.1300	84.5500	+4.641%	18	838	+20.331%
2026-04-16	86.0000	86.0000	80.8000	80.8000	-9.680%	39	825	+25.916%
2026-04-15	91.6100	91.9500	89.4600	89.4600	-3.703%	5	833	+13.727%
2026-04-14	90.0000	92.9000	90.0000	92.9000	+7.399%	14	830	+9.516%
2026-04-13	86.5500	86.6200	86.5000	86.5000	-3.953%	21	800	+17.618%
2026-04-10	90.6300	90.8900	90.0600	90.0600	+6.883%	9	800	+12.969%
2026-04-09	83.2500	84.2600	83.2500	84.2600	+1.518%	10	800	+20.745%
2026-04-08	88.0000	88.0000	81.2000	83.0000	+16.984%	21	790	+22.578%
2026-04-07	70.9500	70.9500	70.9500	70.9500	+2.086%	1	782	+43.397%
2026-04-02	69.5000	69.5000	69.5000	69.5000	-6.334%	1	782	+46.388%
2026-04-01	75.5300	75.5300	74.2000	74.2000	+9.278%	2	782	+37.116%
2026-03-31	61.6000	67.9500	61.6000	67.9000	+15.085%	23	784	+49.838%
2026-03-30	60.8900	60.8900	59.0000	59.0000	-11.940%	2	784	+72.441%
2026-03-26	69.4000	69.4000	67.0000	67.0000	-10.524%	3	784	+51.851%
2026-03-25	72.5000	75.0000	72.5000	74.8800	+7.201%	10	785	+35.871%
2026-03-24	71.0000	72.0000	69.8500	69.8500	+1.012%	13	789	+45.655%
2026-03-23	66.5500	69.6000	66.5000	69.1500	+8.081%	8	798	+47.129%
2026-03-20	67.8500	67.8500	63.9800	63.9800	-7.006%	8	796	+59.018%
2026-03-19	64.2500	68.8000	63.0200	68.8000	-0.290%	61	794	+47.878%
2026-03-18	71.9500	71.9500	68.9800	69.0000	-4.033%	12	772	+47.449%
2026-03-17	68.7900	72.2500	68.7900	71.9000	+4.964%	168	766	+41.502%
2026-03-16	70.1000	70.4000	68.5000	68.5000	+0.735%	36	671	+48.526%
2026-03-13	72.3500	72.3500	68.0000	68.0000	-1.805%	2	658	+49.618%
2026-03-12	72.0000	72.0000	69.2500	69.2500	-11.615%	8	656	+46.917%
2026-03-11	76.4200	79.5000	76.4200	78.3500	+6.237%	13	656	+29.853%
2026-03-10	75.5000	77.0500	73.6500	73.7500	-2.961%	17	656	+37.953%
2026-03-09	70.5500	76.0000	68.5000	76.0000	+3.191%	13	642	+33.868%
2026-03-06	75.0500	76.9300	73.6500	73.6500	-7.649%	5	644	+38.140%
2026-03-05	80.8500	80.8500	76.4000	79.7500	-3.684%	7	643	+27.574%
2026-03-04	84.1000	84.1000	82.6500	82.8000	+3.500%	22	641	+22.874%
2026-03-03	78.5300	81.4800	78.0000	80.0000	-13.420%	37	630	+27.175%
2026-03-02	88.9700	92.4000	86.6000	92.4000	+0.097%	12	628	+10.108%
2026-02-27	93.2500	96.5000	92.3100	92.3100	-2.048%	9	631	+10.216%
2026-02-26	101.4000	101.4000	94.2400	94.2400	-8.032%	6	626	+7.958%
2026-02-25	104.0500	105.5500	102.4700	102.4700	+0.107%	8	621	-0.712%
2026-02-24	97.3000	103.7000	97.3000	102.3600	+13.105%	19	621	-0.606%
2026-02-23	93.0000	93.0000	90.5000	90.5000	+0.611%	3	613	+12.420%
2026-02-20	85.2000	91.2000	85.2000	89.9500	+6.576%	44	611	+13.107%
2026-02-19	84.2000	84.4000	83.5800	84.4000	-2.484%	59	568	+20.545%
2026-02-18	87.4000	90.2500	86.5500	86.5500	-0.859%	9	512	+17.551%
2026-02-17	84.7300	87.3000	83.6500	87.3000	-1.578%	11	509	+16.541%
2026-02-13	89.6000	89.6000	86.4500	88.7000	-1.093%	11	501	+14.701%
2026-02-12	93.0000	94.4000	87.5000	89.6800	-1.935%	19	501	+13.448%
2026-02-11	88.1000	92.0400	88.1000	91.4500	+13.069%	8	495	+11.252%
2026-02-10	80.7000	82.2000	79.8000	80.8800	+5.864%	9	494	+25.791%
2026-02-09	72.0300	78.3500	72.0300	76.4000	+13.101%	31	495	+33.168%
2026-02-06	67.5500	67.5500	67.5500	67.5500	+10.665%	1	486	+50.614%
2026-02-05	58.4500	62.5000	58.4500	61.0400	+1.227%	9	486	+66.678%
2026-02-04	63.5000	63.5000	58.0000	60.3000	-7.939%	15	483	+68.723%
2026-02-03	68.9000	69.4500	65.5000	65.5000	-2.093%	5	477	+55.328%
2026-02-02	62.3000	68.4600	62.3000	66.9000	+7.643%	6	475	+52.078%
2026-01-30	66.2200	66.2200	62.1500	62.1500	-6.612%	11	471	+63.701%
2026-01-29	66.5500	66.5500	66.5500	66.5500	-2.562%	1	466	+52.878%
2026-01-28	66.4000	68.3000	66.4000	68.3000	+2.784%	3	465	+48.960%
2026-01-27	63.7000	66.6000	63.7000	66.4500	+5.142%	194	462	+53.108%
2026-01-26	62.4000	63.7000	62.4000	63.2000	-1.173%	21	372	+60.981%
2026-01-23	63.4000	65.4000	63.4000	63.9500	+5.181%	15	371	+59.093%
2026-01-22	63.0000	63.0000	60.8000	60.8000	+0.496%	4	368	+67.336%
2026-01-21	61.2500	62.6000	60.5000	60.5000	-0.982%	15	367	+68.165%
2026-01-20	67.5000	68.1500	60.8000	61.1000	-12.439%	50	364	+66.514%
2026-01-16	72.2700	72.2700	69.7800	69.7800	-0.286%	3	335	+45.801%
2026-01-15	70.0000	73.0600	69.2500	69.9800	+15.976%	14	335	+45.384%
2026-01-14	62.3000	62.3000	60.3400	60.3400	-6.202%	24	327	+68.611%
2026-01-13	65.0000	65.5000	64.3300	64.3300	+0.047%	3	328	+58.153%
2026-01-12	58.6300	64.3000	58.6300	64.3000	+11.092%	4	327	+58.227%
2026-01-09	58.2000	58.2000	57.8800	57.8800	+2.953%	4	324	+75.777%
2026-01-08	56.0900	56.2200	56.0900	56.2200	-3.202%	2	321	+80.968%
2026-01-07	58.0000	58.0800	58.0000	58.0800	-5.561%	3	320	+75.172%
2026-01-06	64.0000	64.2000	61.3700	61.5000	+7.330%	12	321	+65.431%
2026-01-05	61.5000	61.5000	57.3000	57.3000	+1.058%	11	320	+77.557%
2026-01-02	51.7500	56.7000	51.7500	56.7000	+19.671%	49	312	+79.436%
2025-12-31	47.1000	47.6000	47.1000	47.3800	+1.783%	5	338	+114.732%
2025-12-30	46.6700	46.7000	46.5500	46.5500	+1.527%	5	338	+118.561%
2025-12-29	46.0700	46.0700	45.8500	45.8500	-2.030%	2	341	+121.897%
2025-12-26	45.6200	46.8000	44.0500	46.8000	+9.422%	3	342	+117.393%
2025-12-23	42.3400	42.7700	42.3400	42.7700	+0.754%	31	342	+137.877%
2025-12-22	40.0000	42.4500	40.0000	42.4500	+7.332%	5	311	+139.670%
2025-12-18	38.3500	39.5500	38.3500	39.5500	+12.390%	4	309	+157.244%
2025-12-17	40.6600	40.6600	35.1900	35.1900	-12.025%	33	310	+189.116%
2025-12-16	40.0000	40.0000	40.0000	40.0000	-6.103%	1	288	+154.350%
2025-12-15	42.6000	42.6000	42.6000	42.6000	-7.129%	10	288	+138.826%
2025-12-12	48.0500	48.0500	45.8700	45.8700	-7.502%	2	288	+121.801%
2025-12-11	48.3500	49.7300	48.3500	49.5900	-8.082%	57	288	+105.162%
2025-12-10	52.9500	53.9500	52.9500	53.9500	+9.543%	4	275	+88.582%
2025-12-09	49.2500	49.2500	49.2500	49.2500	+4.498%	1	276	+106.579%
2025-12-08	47.1000	47.1300	47.1000	47.1300	+8.594%	3	275	+115.871%
2025-12-05	44.5000	44.5000	43.3000	43.4000	+6.373%	3	276	+134.424%
2025-12-04	40.8300	40.8300	40.8000	40.8000	-0.122%	6	273	+149.363%
2025-12-03	40.7500	40.8500	40.7500	40.8500	-2.343%	2	268	+149.058%
2025-12-02	40.8500	41.8300	40.8500	41.8300	+4.471%	3	268	+143.223%
2025-12-01	40.0400	40.0400	40.0400	40.0400	-3.262%	1	268	+154.096%
2025-11-28	41.3900	41.3900	41.3900	41.3900	+0.951%	5	268	+145.808%
2025-11-26	42.4500	42.4500	40.2800	41.0000	+9.043%	6	260	+148.146%
2025-11-25	35.1200	37.6700	35.1200	37.6000	-0.792%	31	260	+170.585%
2025-11-24	37.4900	37.9000	37.4900	37.9000	+10.015%	2	255	+168.443%
2025-11-21	34.4500	34.4500	34.4500	34.4500	-9.342%	1	253	+195.327%
2025-11-20	39.7000	39.7000	37.9500	38.0000	+2.426%	17	253	+167.737%
2025-11-19	37.1000	37.1000	37.1000	37.1000	+0.406%	6	259	+174.232%
2025-11-18	36.0500	36.9500	36.0500	36.9500	-2.763%	3	259	+175.345%
2025-11-17	38.0000	38.0000	38.0000	38.0000	-5.284%	1	259	+167.737%
2025-11-14	38.7200	40.1200	38.2900	40.1200	+3.669%	9	258	+153.589%
2025-11-13	39.9500	39.9500	38.3000	38.7000	-10.396%	39	252	+162.894%
2025-11-12	43.9500	43.9500	43.1900	43.1900	+2.833%	3	238	+135.564%
2025-11-11	42.5000	42.5000	42.0000	42.0000	-4.740%	5	236	+142.238%
2025-11-10	44.0900	44.0900	44.0900	44.0900	+11.198%	1	233	+130.755%
2025-11-07	41.3000	41.3000	38.5800	39.6500	-9.886%	5	232	+156.595%
2025-11-06	44.0000	44.0000	44.0000	44.0000	-5.193%	1	231	+131.227%
2025-11-05	48.0000	48.0000	45.8500	46.4100	-2.295%	12	231	+119.220%
2025-11-04	48.8100	49.7500	47.5000	47.5000	-11.972%	18	229	+114.189%
2025-11-03	53.9600	53.9600	53.9600	53.9600	+5.804%	13	216	+88.547%
2025-10-31	51.2500	51.2500	51.0000	51.0000	-2.727%	5	216	+99.490%
2025-10-29	51.7000	52.4600	51.7000	52.4300	+10.147%	9	214	+94.049%
2025-10-28	47.1000	47.6000	47.1000	47.6000	0.000%	3	206	+113.739%
2025-10-27	47.5000	47.6000	47.5000	47.6000	+10.466%	2	203	+113.739%
2025-10-22	45.5200	45.5200	43.0900	43.0900	-8.261%	56	203	+136.110%
2025-10-21	48.0000	48.0000	46.9000	46.9700	-7.902%	6	201	+116.606%
2025-10-20	51.0000	51.0000	51.0000	51.0000	+2.000%	1	197	+99.490%
2025-10-17	51.8000	51.8000	50.0000	50.0000	-3.475%	3	196	+103.480%
2025-10-16	52.8000	52.8000	50.5000	51.8000	-3.628%	72	195	+96.409%
2025-10-15	52.5000	55.0000	52.3500	53.7500	+5.911%	95	163	+89.284%
2025-10-14	48.7300	50.7500	48.7300	50.7500	+9.140%	2	71	+100.473%
2025-10-13	46.5000	46.5000	46.5000	46.5000	+10.846%	3	70	+118.796%
2025-10-10	48.0500	48.0500	41.0000	41.9500	-12.147%	17	73	+142.527%
2025-10-09	47.9200	48.6000	47.5000	47.7500	-2.451%	25	69	+113.068%
2025-10-08	45.0000	49.2300	45.0000	48.9500	+10.000%	7	50	+107.845%
2025-10-07	44.5000	44.5000	44.5000	44.5000	-7.867%	1	44	+128.629%
2025-10-06	47.0000	49.8000	47.0000	48.3000	+17.461%	37	44	+110.642%
2025-10-03	41.1200	41.1200	41.1200	41.1200	+6.667%	1	18	+147.422%
2025-10-02	39.9500	40.3500	38.5500	38.5500	+6.345%	9	19	+163.917%
2025-10-01	34.5500	36.9000	34.5500	36.2500	+15.446%	4	11	+180.662%
2025-09-26	31.3500	31.4000	31.3500	31.4000	-7.265%	2	9	+224.013%
2025-09-25	33.4500	33.8600	32.7100	33.8600	+1.529%	9	8	+200.473%
2025-09-24	33.3500	33.3500	33.3500	33.3500	0.000%	2	0	+205.067%