Dark

TSM20280121C410
TSM Jan 21 2028 410.00 Call (TSM280121C00410000)
option OPRA

EOD

Sep 14, 2026

94.00-11.229%(-11.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	94.0000	94.0000	94.0000	94.0000	-11.229%	1	400	0.000%
2026-09-08	105.8900	105.8900	105.8900	105.8900	+11.358%	1	401	-11.229%
2026-09-04	92.9400	95.0900	92.9400	95.0900	+11.347%	2	401	-1.146%
2026-09-03	85.0000	85.4000	85.0000	85.4000	-3.764%	2	401	+10.070%
2026-09-02	88.3900	88.7400	87.4300	88.7400	-0.705%	4	400	+5.927%
2026-09-01	90.2000	91.5800	88.5000	89.3700	-1.564%	38	398	+5.181%
2026-08-31	95.7700	95.7700	90.7900	90.7900	-10.340%	12	381	+3.536%
2026-08-27	100.0000	101.2600	100.0000	101.2600	+6.276%	8	381	-7.170%
2026-08-26	96.0100	96.0100	95.2800	95.2800	+0.295%	2	377	-1.343%
2026-08-25	95.0000	95.8000	95.0000	95.0000	+5.392%	3	376	-1.053%
2026-08-24	91.8500	91.8500	89.0000	90.1400	-10.130%	24	374	+4.282%
2026-08-21	100.3000	100.3000	100.3000	100.3000	+7.445%	1	375	-6.281%
2026-08-19	95.5000	95.5000	93.3500	93.3500	-2.251%	3	376	+0.696%
2026-08-18	99.0000	99.0000	95.5000	95.5000	-11.656%	5	376	-1.571%
2026-08-17	108.1000	108.1000	108.1000	108.1000	+1.075%	1	374	-13.043%
2026-08-14	106.7500	106.9500	106.7500	106.9500	-1.700%	2	374	-12.108%
2026-08-13	108.8000	108.8000	108.8000	108.8000	-0.712%	1	374	-13.603%
2026-08-12	109.2500	109.5800	109.2500	109.5800	+5.012%	3	374	-14.218%
2026-08-11	104.3500	104.3500	104.3500	104.3500	-0.921%	1	374	-9.919%
2026-08-10	107.0300	107.1000	105.3200	105.3200	-0.642%	4	373	-10.748%
2026-08-07	105.3800	106.0000	105.3800	106.0000	-2.313%	4	374	-11.321%
2026-08-06	108.5100	108.5100	108.5100	108.5100	+2.658%	1	374	-13.372%
2026-08-05	105.5700	105.7000	104.7500	105.7000	-0.844%	6	373	-11.069%
2026-08-04	106.2200	107.0000	104.0500	106.6000	+6.653%	12	374	-11.820%
2026-08-03	97.0000	99.9500	96.2000	99.9500	+3.148%	5	371	-5.953%
2026-07-30	96.9000	96.9000	96.9000	96.9000	+13.373%	1	368	-2.993%
2026-07-29	86.0500	86.2500	85.3500	85.4700	-5.033%	26	368	+9.980%
2026-07-28	90.0000	90.0000	90.0000	90.0000	-5.363%	1	357	+4.444%
2026-07-27	96.5100	96.5100	95.1000	95.1000	-13.545%	14	357	-1.157%
2026-07-24	110.0000	110.0000	110.0000	110.0000	-7.563%	1	364	-14.545%
2026-07-22	115.2400	119.0000	115.2400	119.0000	0.000%	2	364	-21.008%
2026-07-21	119.0000	119.0000	119.0000	119.0000	+14.423%	1	364	-21.008%
2026-07-20	105.0000	105.0000	104.0000	104.0000	+10.100%	9	363	-9.615%
2026-07-17	100.0000	100.0000	94.4600	94.4600	-11.843%	12	363	-0.487%
2026-07-16	109.0000	111.3800	107.1500	107.1500	-7.526%	12	364	-12.273%
2026-07-15	115.8700	115.8700	115.8700	115.8700	-5.025%	6	355	-18.875%
2026-07-14	122.0000	122.0000	122.0000	122.0000	-2.400%	1	358	-22.951%
2026-07-13	126.0000	126.8500	125.0000	125.0000	-3.846%	3	359	-24.800%
2026-07-10	130.0000	130.0000	130.0000	130.0000	-11.936%	2	359	-27.692%
2026-07-06	147.6200	147.6200	147.6200	147.6200	+10.992%	1	359	-36.323%
2026-07-02	129.3500	133.0000	129.3500	133.0000	-12.987%	7	360	-29.323%
2026-07-01	155.7700	155.7700	152.8500	152.8500	+1.514%	5	360	-38.502%
2026-06-30	150.5700	150.5700	150.5700	150.5700	+19.273%	1	362	-37.571%
2026-06-26	125.0000	126.2400	125.0000	126.2400	-9.016%	2	362	-25.539%
2026-06-25	134.2500	138.7500	134.2500	138.7500	+1.798%	2	361	-32.252%
2026-06-24	138.9900	138.9900	136.2000	136.3000	-0.757%	5	359	-31.034%
2026-06-23	139.3000	141.0000	137.3400	137.3400	-13.142%	3	357	-31.557%
2026-06-22	158.1200	158.1200	158.1200	158.1200	+10.566%	4	356	-40.551%
2026-06-18	143.0100	143.0100	143.0100	143.0100	+5.232%	1	357	-34.270%
2026-06-17	131.1100	136.9800	131.1100	135.9000	+4.942%	4	357	-30.831%
2026-06-16	136.2000	136.2000	129.5000	129.5000	-5.128%	12	357	-27.413%
2026-06-15	135.7200	136.5000	133.1100	136.5000	+15.619%	4	351	-31.136%
2026-06-11	118.0500	118.0600	118.0500	118.0600	-0.203%	2	351	-20.379%
2026-06-10	124.8000	124.8000	117.8700	118.3000	-7.346%	23	349	-20.541%
2026-06-08	126.5000	128.8000	126.5000	127.6800	+8.406%	5	339	-26.378%
2026-06-05	126.0000	126.0000	117.7800	117.7800	-10.092%	6	338	-20.190%
2026-06-04	131.0000	131.0000	131.0000	131.0000	-3.357%	2	332	-28.244%
2026-06-03	136.7600	136.7600	135.3200	135.5500	-3.523%	6	332	-30.653%
2026-06-02	138.0000	140.5000	138.0000	140.5000	+2.115%	2	330	-33.096%
2026-06-01	132.0300	137.5900	132.0300	137.5900	+16.602%	6	330	-31.681%
2026-05-29	118.0000	118.0000	118.0000	118.0000	+0.426%	1	329	-20.339%
2026-05-28	113.4000	117.6500	113.4000	117.5000	+1.101%	28	329	-20.000%
2026-05-27	117.0000	118.2500	112.5000	116.2200	+6.722%	4	303	-19.119%
2026-05-26	108.0700	110.2900	108.0000	108.9000	+5.749%	10	304	-13.682%
2026-05-22	105.3500	105.3500	102.9800	102.9800	-2.110%	2	300	-8.720%
2026-05-21	105.2000	105.2000	105.2000	105.2000	+4.781%	1	301	-10.646%
2026-05-20	100.4000	100.4000	100.4000	100.4000	+2.974%	1	301	-6.375%
2026-05-19	95.8000	97.5000	95.8000	97.5000	-2.695%	8	300	-3.590%
2026-05-18	104.1700	104.1800	99.7500	100.2000	-7.059%	5	300	-6.188%
2026-05-15	106.0000	107.8100	104.0000	107.8100	-5.097%	4	300	-12.810%
2026-05-14	108.7600	116.6000	108.7600	113.6000	+21.719%	12	295	-17.254%
2026-05-12	100.5000	100.5000	93.3300	93.3300	-13.862%	2	301	+0.718%
2026-05-11	108.5500	108.5500	108.3500	108.3500	+1.262%	5	301	-13.244%
2026-05-08	110.2000	112.1500	105.3500	107.0000	-3.508%	18	299	-12.150%
2026-05-07	113.5000	113.5000	107.6900	110.8900	-1.667%	4	299	-15.231%
2026-05-06	109.7500	112.7700	109.7500	112.7700	+11.224%	8	298	-16.644%
2026-05-04	104.0000	104.0000	100.0000	101.3900	+3.597%	7	299	-7.289%
2026-04-30	97.8700	97.8700	97.8700	97.8700	+0.575%	96	298	-3.954%
2026-04-28	97.3100	97.3100	97.3100	97.3100	-7.981%	1	298	-3.402%
2026-04-27	109.7500	109.7500	105.2200	105.7500	-1.874%	14	299	-11.111%
2026-04-24	105.8000	107.7700	105.8000	107.7700	+32.136%	4	297	-12.777%
2026-04-22	81.5600	81.5600	81.5600	81.5600	+3.371%	2	299	+15.253%
2026-04-21	78.9000	78.9000	78.9000	78.9000	-5.452%	1	298	+19.138%
2026-04-17	83.4500	83.4500	83.4500	83.4500	-4.465%	1	298	+12.642%
2026-04-14	87.3500	87.3500	87.3500	87.3500	+5.546%	10	298	+7.613%
2026-04-13	82.7600	82.7600	82.7600	82.7600	-1.943%	2	300	+13.581%
2026-04-10	85.0000	85.0000	84.4000	84.4000	+4.198%	2	300	+11.374%
2026-04-09	81.0000	81.0000	81.0000	81.0000	-0.430%	2	300	+16.049%
2026-04-08	80.6500	81.3500	80.6500	81.3500	+17.984%	3	300	+15.550%
2026-04-07	67.5500	68.9500	67.5500	68.9500	+0.730%	7	297	+36.331%
2026-04-02	67.6000	68.4500	67.6000	68.4500	+5.960%	2	290	+37.327%
2026-03-31	65.0000	65.0000	64.6000	64.6000	+5.902%	9	290	+45.511%
2026-03-26	61.6000	61.8500	61.0000	61.0000	-7.365%	20	286	+54.098%
2026-03-23	65.9000	65.9000	65.8500	65.8500	+6.553%	2	282	+42.749%
2026-03-20	64.8500	64.8500	61.8000	61.8000	-9.649%	10	281	+52.104%
2026-03-18	68.4000	68.4000	68.4000	68.4000	+4.427%	1	281	+37.427%
2026-03-17	65.5000	65.5000	65.5000	65.5000	-2.963%	4	280	+43.511%
2026-03-16	67.5000	67.5000	67.5000	67.5000	+3.211%	1	276	+39.259%
2026-03-13	65.2200	65.4000	65.2200	65.4000	-3.140%	5	275	+43.731%
2026-03-09	67.4500	67.5200	67.0700	67.5200	-8.472%	20	276	+39.218%
2026-03-06	74.0500	74.0500	73.7700	73.7700	-5.713%	2	299	+27.423%
2026-03-04	78.2400	78.2400	78.2400	78.2400	+5.730%	2	299	+20.143%
2026-03-03	75.4900	75.4900	74.0000	74.0000	-16.469%	11	299	+27.027%
2026-02-27	87.3000	91.1000	87.3000	88.5900	-8.670%	46	291	+6.107%
2026-02-26	97.0000	97.0000	97.0000	97.0000	-3.960%	1	302	-3.093%
2026-02-25	100.5200	101.1000	100.5200	101.0000	-1.077%	38	285	-6.931%
2026-02-24	96.9700	102.1000	96.9700	102.1000	+24.512%	138	285	-7.933%
2026-02-20	82.0000	82.0000	82.0000	82.0000	-4.317%	4	178	+14.634%
2026-02-13	85.7000	85.7000	85.7000	85.7000	-1.494%	4	170	+9.685%
2026-02-12	87.0000	87.0000	87.0000	87.0000	-2.357%	3	170	+8.046%
2026-02-11	89.0000	89.1000	89.0000	89.1000	+13.431%	2	173	+5.499%
2026-02-10	78.5500	78.5500	78.5500	78.5500	+11.577%	2	172	+19.669%
2026-02-09	70.4000	70.4000	70.4000	70.4000	+8.810%	4	172	+33.523%
2026-02-02	59.6500	64.7000	59.6500	64.7000	+2.373%	26	168	+45.286%
2026-01-29	63.2000	63.2000	63.2000	63.2000	+4.688%	4	187	+48.734%
2026-01-26	59.5000	60.3700	59.5000	60.3700	-0.380%	10	183	+55.706%
2026-01-23	60.6000	60.6000	60.6000	60.6000	+4.213%	8	174	+55.116%
2026-01-22	61.5000	61.5000	58.0500	58.1500	-3.067%	45	173	+61.651%
2026-01-21	58.9200	59.9900	58.9200	59.9900	-8.621%	17	155	+56.693%
2026-01-20	65.6500	65.6500	65.6500	65.6500	-0.167%	4	144	+43.184%
2026-01-16	65.7700	65.7700	65.7600	65.7600	-5.923%	2	138	+42.944%
2026-01-15	63.5500	70.1000	63.5500	69.9000	+15.978%	14	138	+34.478%
2026-01-12	60.2700	60.2700	60.2700	60.2700	+12.444%	1	138	+55.965%
2026-01-08	53.6000	53.6000	53.6000	53.6000	-1.471%	1	138	+75.373%
2026-01-07	54.5500	54.5500	54.4000	54.4000	-12.116%	24	138	+72.794%
2026-01-06	58.1800	61.9000	58.1800	61.9000	+4.915%	7	117	+51.858%
2026-01-05	58.7000	59.0000	58.7000	59.0000	+48.465%	2	115	+59.322%
2025-12-23	39.6300	39.7400	39.6300	39.7400	-0.551%	2	115	+136.537%
2025-12-22	39.5700	39.9600	39.5700	39.9600	+13.105%	8	117	+135.235%
2025-12-17	35.3300	35.3300	35.3300	35.3300	-13.619%	10	117	+166.063%
2025-12-15	40.8800	40.9100	40.8800	40.9000	-6.128%	50	117	+129.829%
2025-12-12	44.7700	44.7700	43.5700	43.5700	-10.626%	2	133	+115.745%
2025-12-10	48.7500	48.7500	48.7500	48.7500	+24.521%	1	134	+92.821%
2025-12-02	39.4000	39.4000	38.6000	39.1500	+2.139%	46	134	+140.102%
2025-11-26	38.3800	38.3900	38.3300	38.3300	+15.382%	50	50	+145.239%
2025-11-25	32.8300	33.2200	32.8300	33.2200	-7.465%	2	50	+182.962%
2025-11-24	35.9000	35.9000	35.9000	35.9000	+10.123%	1	50	+161.838%
2025-11-21	33.8000	33.9500	32.6000	32.6000	-13.984%	3	49	+188.344%
2025-11-20	38.1000	38.1000	37.9000	37.9000	+2.432%	2	49	+148.021%
2025-11-19	37.0000	37.0000	37.0000	37.0000	+8.187%	1	49	+154.054%
2025-11-18	34.0900	34.2000	34.0900	34.2000	-7.367%	2	48	+174.854%
2025-11-17	36.0700	36.9200	36.0700	36.9200	-1.939%	6	47	+154.605%
2025-11-13	37.6500	37.6500	37.6500	37.6500	-7.946%	1	48	+149.668%
2025-11-12	40.7700	40.9000	40.7700	40.9000	-3.172%	2	49	+129.829%
2025-11-10	42.2400	42.2400	42.2400	42.2400	+10.576%	1	49	+122.538%
2025-11-07	36.5600	38.2000	36.5600	38.2000	-6.829%	3	48	+146.073%
2025-11-06	42.0000	42.0000	41.0000	41.0000	-6.755%	2	48	+129.268%
2025-11-05	43.9700	43.9700	43.9700	43.9700	-13.530%	1	49	+113.782%
2025-11-03	49.6400	52.4000	49.6400	50.8500	+3.670%	3	48	+84.857%
2025-10-30	49.0500	49.0500	49.0500	49.0500	-2.115%	1	48	+91.641%
2025-10-29	49.6000	50.1100	49.5500	50.1100	+9.890%	3	47	+87.587%
2025-10-27	46.7000	46.7000	45.6000	45.6000	+11.519%	2	44	+106.140%
2025-10-22	41.4100	41.4100	40.8900	40.8900	-18.105%	3	44	+129.885%
2025-10-16	51.1600	51.1600	49.9300	49.9300	-2.232%	31	41	+88.264%
2025-10-15	51.1500	51.1700	51.0700	51.0700	+17.026%	22	25	+84.061%
2025-10-13	43.6400	43.6400	43.6400	43.6400	+5.871%	1	6	+115.399%
2025-10-10	41.2200	41.2200	41.2200	41.2200	-9.307%	2	5	+128.045%
2025-10-09	45.6000	45.6000	45.4500	45.4500	-2.279%	3	5	+106.821%
2025-10-08	46.5100	46.5100	46.5100	46.5100	+12.888%	1	2	+102.107%
2025-10-07	41.2000	41.2000	41.2000	41.2000	+3.466%	1	2	+128.155%
2025-10-03	39.8200	39.8200	39.8200	39.8200	+11.948%	1	1	+136.062%
2025-10-01	35.5700	35.5700	35.5700	35.5700	0.000%	1	1	+164.268%