Dark

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

EOD

Jul 30, 2026

96.90+13.373%(+11.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	96.9000	96.9000	96.9000	96.9000	+13.373%	1	368	0.000%
2026-07-29	86.0500	86.2500	85.3500	85.4700	-5.033%	26	368	+13.373%
2026-07-28	90.0000	90.0000	90.0000	90.0000	-5.363%	1	357	+7.667%
2026-07-27	96.5100	96.5100	95.1000	95.1000	-13.545%	14	357	+1.893%
2026-07-24	110.0000	110.0000	110.0000	110.0000	-7.563%	1	364	-11.909%
2026-07-22	115.2400	119.0000	115.2400	119.0000	0.000%	2	364	-18.571%
2026-07-21	119.0000	119.0000	119.0000	119.0000	+14.423%	1	364	-18.571%
2026-07-20	105.0000	105.0000	104.0000	104.0000	+10.100%	9	363	-6.827%
2026-07-17	100.0000	100.0000	94.4600	94.4600	-11.843%	12	363	+2.583%
2026-07-16	109.0000	111.3800	107.1500	107.1500	-7.526%	12	364	-9.566%
2026-07-15	115.8700	115.8700	115.8700	115.8700	-5.025%	6	355	-16.372%
2026-07-14	122.0000	122.0000	122.0000	122.0000	-2.400%	1	358	-20.574%
2026-07-13	126.0000	126.8500	125.0000	125.0000	-3.846%	3	359	-22.480%
2026-07-10	130.0000	130.0000	130.0000	130.0000	-11.936%	2	359	-25.462%
2026-07-06	147.6200	147.6200	147.6200	147.6200	+10.992%	1	359	-34.358%
2026-07-02	129.3500	133.0000	129.3500	133.0000	-12.987%	7	360	-27.143%
2026-07-01	155.7700	155.7700	152.8500	152.8500	+1.514%	5	360	-36.605%
2026-06-30	150.5700	150.5700	150.5700	150.5700	+19.273%	1	362	-35.645%
2026-06-26	125.0000	126.2400	125.0000	126.2400	-9.016%	2	362	-23.241%
2026-06-25	134.2500	138.7500	134.2500	138.7500	+1.798%	2	361	-30.162%
2026-06-24	138.9900	138.9900	136.2000	136.3000	-0.757%	5	359	-28.907%
2026-06-23	139.3000	141.0000	137.3400	137.3400	-13.142%	3	357	-29.445%
2026-06-22	158.1200	158.1200	158.1200	158.1200	+10.566%	4	356	-38.717%
2026-06-18	143.0100	143.0100	143.0100	143.0100	+5.232%	1	357	-32.243%
2026-06-17	131.1100	136.9800	131.1100	135.9000	+4.942%	4	357	-28.698%
2026-06-16	136.2000	136.2000	129.5000	129.5000	-5.128%	12	357	-25.174%
2026-06-15	135.7200	136.5000	133.1100	136.5000	+15.619%	4	351	-29.011%
2026-06-11	118.0500	118.0600	118.0500	118.0600	-0.203%	2	351	-17.923%
2026-06-10	124.8000	124.8000	117.8700	118.3000	-7.346%	23	349	-18.090%
2026-06-08	126.5000	128.8000	126.5000	127.6800	+8.406%	5	339	-24.107%
2026-06-05	126.0000	126.0000	117.7800	117.7800	-10.092%	6	338	-17.728%
2026-06-04	131.0000	131.0000	131.0000	131.0000	-3.357%	2	332	-26.031%
2026-06-03	136.7600	136.7600	135.3200	135.5500	-3.523%	6	332	-28.513%
2026-06-02	138.0000	140.5000	138.0000	140.5000	+2.115%	2	330	-31.032%
2026-06-01	132.0300	137.5900	132.0300	137.5900	+16.602%	6	330	-29.573%
2026-05-29	118.0000	118.0000	118.0000	118.0000	+0.426%	1	329	-17.881%
2026-05-28	113.4000	117.6500	113.4000	117.5000	+1.101%	28	329	-17.532%
2026-05-27	117.0000	118.2500	112.5000	116.2200	+6.722%	4	303	-16.624%
2026-05-26	108.0700	110.2900	108.0000	108.9000	+5.749%	10	304	-11.019%
2026-05-22	105.3500	105.3500	102.9800	102.9800	-2.110%	2	300	-5.904%
2026-05-21	105.2000	105.2000	105.2000	105.2000	+4.781%	1	301	-7.890%
2026-05-20	100.4000	100.4000	100.4000	100.4000	+2.974%	1	301	-3.486%
2026-05-19	95.8000	97.5000	95.8000	97.5000	-2.695%	8	300	-0.615%
2026-05-18	104.1700	104.1800	99.7500	100.2000	-7.059%	5	300	-3.293%
2026-05-15	106.0000	107.8100	104.0000	107.8100	-5.097%	4	300	-10.120%
2026-05-14	108.7600	116.6000	108.7600	113.6000	+21.719%	12	295	-14.701%
2026-05-12	100.5000	100.5000	93.3300	93.3300	-13.862%	2	301	+3.825%
2026-05-11	108.5500	108.5500	108.3500	108.3500	+1.262%	5	301	-10.568%
2026-05-08	110.2000	112.1500	105.3500	107.0000	-3.508%	18	299	-9.439%
2026-05-07	113.5000	113.5000	107.6900	110.8900	-1.667%	4	299	-12.616%
2026-05-06	109.7500	112.7700	109.7500	112.7700	+11.224%	8	298	-14.073%
2026-05-04	104.0000	104.0000	100.0000	101.3900	+3.597%	7	299	-4.428%
2026-04-30	97.8700	97.8700	97.8700	97.8700	+0.575%	96	298	-0.991%
2026-04-28	97.3100	97.3100	97.3100	97.3100	-7.981%	1	298	-0.421%
2026-04-27	109.7500	109.7500	105.2200	105.7500	-1.874%	14	299	-8.369%
2026-04-24	105.8000	107.7700	105.8000	107.7700	+32.136%	4	297	-10.086%
2026-04-22	81.5600	81.5600	81.5600	81.5600	+3.371%	2	299	+18.808%
2026-04-21	78.9000	78.9000	78.9000	78.9000	-5.452%	1	298	+22.814%
2026-04-17	83.4500	83.4500	83.4500	83.4500	-4.465%	1	298	+16.117%
2026-04-14	87.3500	87.3500	87.3500	87.3500	+5.546%	10	298	+10.933%
2026-04-13	82.7600	82.7600	82.7600	82.7600	-1.943%	2	300	+17.086%
2026-04-10	85.0000	85.0000	84.4000	84.4000	+4.198%	2	300	+14.810%
2026-04-09	81.0000	81.0000	81.0000	81.0000	-0.430%	2	300	+19.630%
2026-04-08	80.6500	81.3500	80.6500	81.3500	+17.984%	3	300	+19.115%
2026-04-07	67.5500	68.9500	67.5500	68.9500	+0.730%	7	297	+40.537%
2026-04-02	67.6000	68.4500	67.6000	68.4500	+5.960%	2	290	+41.563%
2026-03-31	65.0000	65.0000	64.6000	64.6000	+5.902%	9	290	+50.000%
2026-03-26	61.6000	61.8500	61.0000	61.0000	-7.365%	20	286	+58.852%
2026-03-23	65.9000	65.9000	65.8500	65.8500	+6.553%	2	282	+47.153%
2026-03-20	64.8500	64.8500	61.8000	61.8000	-9.649%	10	281	+56.796%
2026-03-18	68.4000	68.4000	68.4000	68.4000	+4.427%	1	281	+41.667%
2026-03-17	65.5000	65.5000	65.5000	65.5000	-2.963%	4	280	+47.939%
2026-03-16	67.5000	67.5000	67.5000	67.5000	+3.211%	1	276	+43.556%
2026-03-13	65.2200	65.4000	65.2200	65.4000	-3.140%	5	275	+48.165%
2026-03-09	67.4500	67.5200	67.0700	67.5200	-8.472%	20	276	+43.513%
2026-03-06	74.0500	74.0500	73.7700	73.7700	-5.713%	2	299	+31.354%
2026-03-04	78.2400	78.2400	78.2400	78.2400	+5.730%	2	299	+23.850%
2026-03-03	75.4900	75.4900	74.0000	74.0000	-16.469%	11	299	+30.946%
2026-02-27	87.3000	91.1000	87.3000	88.5900	-8.670%	46	291	+9.380%
2026-02-26	97.0000	97.0000	97.0000	97.0000	-3.960%	1	302	-0.103%
2026-02-25	100.5200	101.1000	100.5200	101.0000	-1.077%	38	285	-4.059%
2026-02-24	96.9700	102.1000	96.9700	102.1000	+24.512%	138	285	-5.093%
2026-02-20	82.0000	82.0000	82.0000	82.0000	-4.317%	4	178	+18.171%
2026-02-13	85.7000	85.7000	85.7000	85.7000	-1.494%	4	170	+13.069%
2026-02-12	87.0000	87.0000	87.0000	87.0000	-2.357%	3	170	+11.379%
2026-02-11	89.0000	89.1000	89.0000	89.1000	+13.431%	2	173	+8.754%
2026-02-10	78.5500	78.5500	78.5500	78.5500	+11.577%	2	172	+23.361%
2026-02-09	70.4000	70.4000	70.4000	70.4000	+8.810%	4	172	+37.642%
2026-02-02	59.6500	64.7000	59.6500	64.7000	+2.373%	26	168	+49.768%
2026-01-29	63.2000	63.2000	63.2000	63.2000	+4.688%	4	187	+53.323%
2026-01-26	59.5000	60.3700	59.5000	60.3700	-0.380%	10	183	+60.510%
2026-01-23	60.6000	60.6000	60.6000	60.6000	+4.213%	8	174	+59.901%
2026-01-22	61.5000	61.5000	58.0500	58.1500	-3.067%	45	173	+66.638%
2026-01-21	58.9200	59.9900	58.9200	59.9900	-8.621%	17	155	+61.527%
2026-01-20	65.6500	65.6500	65.6500	65.6500	-0.167%	4	144	+47.601%
2026-01-16	65.7700	65.7700	65.7600	65.7600	-5.923%	2	138	+47.354%
2026-01-15	63.5500	70.1000	63.5500	69.9000	+15.978%	14	138	+38.627%
2026-01-12	60.2700	60.2700	60.2700	60.2700	+12.444%	1	138	+60.777%
2026-01-08	53.6000	53.6000	53.6000	53.6000	-1.471%	1	138	+80.784%
2026-01-07	54.5500	54.5500	54.4000	54.4000	-12.116%	24	138	+78.125%
2026-01-06	58.1800	61.9000	58.1800	61.9000	+4.915%	7	117	+56.543%
2026-01-05	58.7000	59.0000	58.7000	59.0000	+48.465%	2	115	+64.237%
2025-12-23	39.6300	39.7400	39.6300	39.7400	-0.551%	2	115	+143.835%
2025-12-22	39.5700	39.9600	39.5700	39.9600	+13.105%	8	117	+142.492%
2025-12-17	35.3300	35.3300	35.3300	35.3300	-13.619%	10	117	+174.271%
2025-12-15	40.8800	40.9100	40.8800	40.9000	-6.128%	50	117	+136.919%
2025-12-12	44.7700	44.7700	43.5700	43.5700	-10.626%	2	133	+122.401%
2025-12-10	48.7500	48.7500	48.7500	48.7500	+24.521%	1	134	+98.769%
2025-12-02	39.4000	39.4000	38.6000	39.1500	+2.139%	46	134	+147.510%
2025-11-26	38.3800	38.3900	38.3300	38.3300	+15.382%	50	50	+152.805%
2025-11-25	32.8300	33.2200	32.8300	33.2200	-7.465%	2	50	+191.692%
2025-11-24	35.9000	35.9000	35.9000	35.9000	+10.123%	1	50	+169.916%
2025-11-21	33.8000	33.9500	32.6000	32.6000	-13.984%	3	49	+197.239%
2025-11-20	38.1000	38.1000	37.9000	37.9000	+2.432%	2	49	+155.673%
2025-11-19	37.0000	37.0000	37.0000	37.0000	+8.187%	1	49	+161.892%
2025-11-18	34.0900	34.2000	34.0900	34.2000	-7.367%	2	48	+183.333%
2025-11-17	36.0700	36.9200	36.0700	36.9200	-1.939%	6	47	+162.459%
2025-11-13	37.6500	37.6500	37.6500	37.6500	-7.946%	1	48	+157.371%
2025-11-12	40.7700	40.9000	40.7700	40.9000	-3.172%	2	49	+136.919%
2025-11-10	42.2400	42.2400	42.2400	42.2400	+10.576%	1	49	+129.403%
2025-11-07	36.5600	38.2000	36.5600	38.2000	-6.829%	3	48	+153.665%
2025-11-06	42.0000	42.0000	41.0000	41.0000	-6.755%	2	48	+136.341%
2025-11-05	43.9700	43.9700	43.9700	43.9700	-13.530%	1	49	+120.378%
2025-11-03	49.6400	52.4000	49.6400	50.8500	+3.670%	3	48	+90.560%
2025-10-30	49.0500	49.0500	49.0500	49.0500	-2.115%	1	48	+97.554%
2025-10-29	49.6000	50.1100	49.5500	50.1100	+9.890%	3	47	+93.375%
2025-10-27	46.7000	46.7000	45.6000	45.6000	+11.519%	2	44	+112.500%
2025-10-22	41.4100	41.4100	40.8900	40.8900	-18.105%	3	44	+136.977%
2025-10-16	51.1600	51.1600	49.9300	49.9300	-2.232%	31	41	+94.072%
2025-10-15	51.1500	51.1700	51.0700	51.0700	+17.026%	22	25	+89.740%
2025-10-13	43.6400	43.6400	43.6400	43.6400	+5.871%	1	6	+122.044%
2025-10-10	41.2200	41.2200	41.2200	41.2200	-9.307%	2	5	+135.080%
2025-10-09	45.6000	45.6000	45.4500	45.4500	-2.279%	3	5	+113.201%
2025-10-08	46.5100	46.5100	46.5100	46.5100	+12.888%	1	2	+108.342%
2025-10-07	41.2000	41.2000	41.2000	41.2000	+3.466%	1	2	+135.194%
2025-10-03	39.8200	39.8200	39.8200	39.8200	+11.948%	1	1	+143.345%
2025-10-01	35.5700	35.5700	35.5700	35.5700	0.000%	1	1	+172.421%