Dark

TSM20280121C420
TSM Jan 21 2028 420.00 Call (TSM280121C00420000)
option OPRA

EOD

Sep 14, 2026

87.35-9.029%(-8.67)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	88.0700	88.0700	86.4900	87.3500	-9.029%	14	525	0.000%
2026-09-11	94.7500	96.0200	94.7500	96.0200	-4.315%	11	518	-9.029%
2026-09-09	100.5000	100.5000	100.3500	100.3500	-2.950%	5	522	-12.955%
2026-09-08	101.4500	103.4000	97.4000	103.4000	+13.191%	5	523	-15.522%
2026-09-04	89.7500	91.3500	89.7500	91.3500	+13.295%	3	523	-4.379%
2026-09-03	80.6300	80.6300	80.6300	80.6300	-2.621%	1	523	+8.334%
2026-09-02	84.5200	84.5200	82.8000	82.8000	-1.393%	2	523	+5.495%
2026-09-01	86.0500	86.0500	83.8500	83.9700	-3.405%	4	522	+4.025%
2026-08-31	87.2500	87.6700	86.9300	86.9300	-8.964%	24	518	+0.483%
2026-08-28	95.4900	95.4900	95.4900	95.4900	+0.431%	1	514	-8.524%
2026-08-27	94.1200	97.4200	93.5500	95.0800	+4.783%	14	509	-8.130%
2026-08-26	91.3500	91.3500	90.6300	90.7400	+5.084%	5	510	-3.736%
2026-08-24	85.9400	87.3900	85.9400	86.3500	-7.151%	123	510	+1.158%
2026-08-21	93.9300	93.9300	93.0000	93.0000	+0.216%	15	418	-6.075%
2026-08-19	92.8000	92.8000	92.8000	92.8000	-2.141%	1	403	-5.873%
2026-08-18	94.8300	94.8300	94.8300	94.8300	-11.133%	1	403	-7.888%
2026-08-17	102.3000	106.7100	102.3000	106.7100	+1.629%	3	402	-18.143%
2026-08-13	107.3900	107.7000	105.0000	105.0000	+1.176%	19	402	-16.810%
2026-08-12	103.3200	103.7800	103.3200	103.7800	+4.585%	7	411	-15.832%
2026-08-11	100.0000	100.0000	99.0300	99.2300	-1.956%	12	417	-11.972%
2026-08-10	101.2100	101.2100	101.2100	101.2100	-0.286%	1	418	-13.694%
2026-08-07	100.0000	101.5000	100.0000	101.5000	-3.333%	13	417	-13.941%
2026-08-06	104.8000	105.0000	104.8000	105.0000	+3.765%	3	405	-16.810%
2026-08-05	105.5400	106.4200	101.1900	101.1900	-3.075%	4	403	-13.677%
2026-08-04	101.8500	104.9900	101.8500	104.4000	+9.319%	8	399	-16.331%
2026-07-31	92.0000	95.5000	91.2900	95.5000	+11.047%	3	399	-8.534%
2026-07-30	86.0000	86.0000	86.0000	86.0000	+5.859%	1	398	+1.570%
2026-07-29	85.0000	85.0000	80.3000	81.2400	-6.803%	15	398	+7.521%
2026-07-28	87.1700	87.1700	87.1700	87.1700	-8.913%	1	401	+0.206%
2026-07-27	91.0000	95.7000	91.0000	95.7000	-3.480%	3	402	-8.725%
2026-07-24	102.0000	102.9500	98.9400	99.1500	-9.128%	32	401	-11.901%
2026-07-23	110.5000	110.5000	107.2900	109.1100	-3.936%	24	414	-19.943%
2026-07-22	109.3000	115.5500	109.3000	113.5800	-0.994%	22	426	-23.094%
2026-07-21	110.4600	115.0000	110.4600	114.7200	+15.158%	9	404	-23.858%
2026-07-20	99.6200	99.6200	99.6200	99.6200	+3.717%	1	398	-12.317%
2026-07-17	96.9500	96.9500	94.3400	96.0500	-6.621%	14	399	-9.058%
2026-07-16	103.6200	108.3800	101.6600	102.8600	-8.569%	28	397	-15.079%
2026-07-15	113.4200	113.4200	106.7000	112.5000	-6.639%	6	393	-22.356%
2026-07-13	120.5000	120.5000	120.5000	120.5000	-5.859%	1	392	-27.510%
2026-07-10	128.0000	128.0000	128.0000	128.0000	-5.185%	1	391	-31.758%
2026-07-09	135.0000	135.0000	135.0000	135.0000	+4.247%	1	390	-35.296%
2026-07-08	129.3500	129.5000	129.2700	129.5000	+3.774%	7	391	-32.548%
2026-07-07	129.0500	129.1300	124.7900	124.7900	-13.640%	107	391	-30.002%
2026-07-06	146.0000	146.1300	144.5000	144.5000	+3.584%	4	365	-39.550%
2026-07-02	139.5000	139.5000	139.5000	139.5000	+3.333%	3	362	-37.384%
2026-07-01	146.7000	146.7000	135.0000	135.0000	-7.850%	2	362	-35.296%
2026-06-30	146.5000	146.5000	146.5000	146.5000	+16.687%	1	362	-40.375%
2026-06-26	118.4500	125.5500	118.4500	125.5500	-7.955%	25	361	-30.426%
2026-06-24	136.4000	136.4000	136.4000	136.4000	+2.711%	5	366	-35.960%
2026-06-23	134.5700	134.5700	132.8000	132.8000	-15.171%	20	366	-34.224%
2026-06-22	156.5500	156.5500	156.5500	156.5500	+6.970%	10	368	-44.203%
2026-06-18	135.8000	146.3500	135.8000	146.3500	+14.318%	3	364	-40.314%
2026-06-17	131.0500	131.0500	125.5000	128.0200	+1.603%	5	364	-31.768%
2026-06-16	131.7900	132.0500	126.0000	126.0000	+3.110%	9	364	-30.675%
2026-06-12	117.7000	122.3700	117.7000	122.2000	+10.090%	16	368	-28.519%
2026-06-10	116.7800	120.9300	111.0000	111.0000	+3.160%	30	368	-21.306%
2026-06-09	121.6100	121.6100	107.6000	107.6000	-13.015%	16	362	-18.820%
2026-06-08	120.0000	124.1600	120.0000	123.7000	+6.822%	9	365	-29.386%
2026-06-05	123.1000	123.1000	113.8100	115.8000	-5.082%	24	368	-24.568%
2026-06-04	122.0000	122.0000	122.0000	122.0000	-7.118%	5	370	-28.402%
2026-06-03	130.8800	131.3500	130.5000	131.3500	-2.523%	4	370	-33.498%
2026-06-02	129.0000	135.4800	128.8800	134.7500	+4.782%	26	370	-35.176%
2026-06-01	122.2000	128.7200	122.2000	128.6000	+16.686%	23	369	-32.076%
2026-05-29	117.2300	117.9700	110.2100	110.2100	-4.199%	7	383	-20.742%
2026-05-28	112.8900	115.0400	112.8900	115.0400	+3.064%	2	386	-24.070%
2026-05-27	111.9000	112.5000	111.6200	111.6200	+7.244%	5	386	-21.743%
2026-05-26	105.0000	105.0000	104.0800	104.0800	+5.078%	7	383	-16.074%
2026-05-22	101.9900	101.9900	99.0500	99.0500	+0.304%	2	382	-11.812%
2026-05-21	98.8100	99.9400	97.4500	98.7500	+1.804%	16	383	-11.544%
2026-05-20	98.5000	98.5000	97.0000	97.0000	+5.630%	9	383	-9.948%
2026-05-19	91.8300	91.8300	91.8300	91.8300	-10.191%	1	390	-4.879%
2026-05-15	101.7500	102.2500	101.7500	102.2500	-8.255%	37	390	-14.572%
2026-05-14	99.9000	111.4500	99.9000	111.4500	+12.690%	15	392	-21.624%
2026-05-13	94.3000	99.0500	94.3000	98.9000	+10.404%	6	382	-11.678%
2026-05-12	92.0000	92.0000	89.5800	89.5800	-10.866%	7	382	-2.489%
2026-05-11	97.5300	100.5000	97.5300	100.5000	-1.471%	8	382	-13.085%
2026-05-08	106.1500	107.4000	102.0000	102.0000	-4.673%	11	377	-14.363%
2026-05-07	107.7500	107.7700	107.0000	107.0000	-1.473%	3	373	-18.364%
2026-05-06	106.2500	109.8000	105.1500	108.6000	+14.921%	25	372	-19.567%
2026-05-05	94.5000	94.5000	94.5000	94.5000	-5.792%	1	364	-7.566%
2026-05-04	100.7500	100.7500	100.3100	100.3100	+2.777%	5	363	-12.920%
2026-05-01	98.0000	98.0000	97.4500	97.6000	+2.629%	3	359	-10.502%
2026-04-30	95.1000	95.1000	95.1000	95.1000	+2.922%	1	359	-8.149%
2026-04-28	95.2800	95.2800	91.3000	92.4000	-12.707%	6	358	-5.465%
2026-04-27	105.8500	105.8500	105.8500	105.8500	+5.850%	1	357	-17.478%
2026-04-24	96.1100	100.0000	95.6700	100.0000	+12.994%	12	356	-12.650%
2026-04-23	86.8300	88.5000	86.8300	88.5000	+11.111%	6	356	-1.299%
2026-04-22	78.1800	79.6500	78.1800	79.6500	+4.734%	12	350	+9.667%
2026-04-20	76.0500	76.0500	76.0500	76.0500	-1.566%	1	341	+14.859%
2026-04-17	75.7600	77.2600	75.7600	77.2600	+4.902%	12	340	+13.060%
2026-04-16	74.3500	78.1000	73.6500	73.6500	-12.060%	28	334	+18.601%
2026-04-15	83.8500	84.7000	83.7500	83.7500	-0.593%	3	323	+4.299%
2026-04-14	82.5000	84.2500	82.3500	84.2500	+6.108%	11	321	+3.680%
2026-04-13	79.3000	79.5000	79.3000	79.4000	-5.476%	5	308	+10.013%
2026-04-10	84.0000	84.0000	84.0000	84.0000	+8.178%	1	308	+3.988%
2026-04-09	77.6500	77.6500	77.6500	77.6500	-1.271%	1	308	+12.492%
2026-04-08	78.2200	78.6500	78.2200	78.6500	+19.347%	2	308	+11.062%
2026-04-07	63.1500	65.9000	63.1500	65.9000	+0.842%	5	307	+32.549%
2026-04-06	65.3500	65.3500	65.3500	65.3500	+2.994%	1	302	+33.665%
2026-04-02	63.4500	63.4500	63.4500	63.4500	-5.086%	1	302	+37.667%
2026-04-01	66.8500	66.8500	66.8500	66.8500	+10.771%	5	302	+30.666%
2026-03-31	60.5000	60.5000	60.3500	60.3500	+13.206%	2	297	+44.739%
2026-03-30	54.0500	54.0500	53.3100	53.3100	-9.337%	2	296	+63.853%
2026-03-27	58.6500	58.8000	58.6500	58.8000	+0.944%	3	297	+48.554%
2026-03-26	64.0500	64.0500	58.2500	58.2500	-6.275%	5	296	+49.957%
2026-03-23	62.1500	62.1500	62.1500	62.1500	+5.090%	4	296	+40.547%
2026-03-20	62.3500	62.3500	59.0500	59.1400	-2.890%	11	292	+47.700%
2026-03-19	56.0000	60.9000	56.0000	60.9000	-2.762%	2	288	+43.432%
2026-03-13	62.4700	62.6400	62.4700	62.6300	-3.705%	5	290	+39.470%
2026-03-12	65.0400	65.0400	65.0400	65.0400	-9.465%	5	286	+34.302%
2026-03-11	71.8400	71.8400	71.8400	71.8400	+12.250%	3	286	+21.590%
2026-03-09	63.9000	64.0000	63.9000	64.0000	-9.348%	3	286	+36.484%
2026-03-06	69.5800	71.2500	69.5800	70.6000	-4.076%	5	285	+23.725%
2026-03-05	73.6000	73.6000	73.6000	73.6000	-3.475%	1	282	+18.682%
2026-03-04	76.2000	76.2500	76.2000	76.2500	+2.061%	6	282	+14.557%
2026-03-03	73.0000	74.7100	73.0000	74.7100	-15.867%	2	276	+16.919%
2026-02-27	88.8000	88.8000	88.8000	88.8000	-9.756%	5	275	-1.633%
2026-02-25	96.5300	98.4000	96.5300	98.4000	+1.758%	10	275	-11.230%
2026-02-24	90.7800	97.0000	90.7800	96.7000	+18.143%	4	275	-9.669%
2026-02-23	85.0000	85.0000	81.8500	81.8500	-2.560%	4	276	+6.720%
2026-02-20	84.0000	84.0000	84.0000	84.0000	+8.108%	5	277	+3.988%
2026-02-19	77.7000	77.7000	77.7000	77.7000	-2.018%	7	277	+12.420%
2026-02-17	79.3000	79.3000	79.3000	79.3000	-4.412%	2	284	+10.151%
2026-02-13	82.9600	82.9600	82.9600	82.9600	+1.555%	4	286	+5.292%
2026-02-12	81.6900	81.6900	81.6900	81.6900	+23.436%	2	286	+6.929%
2026-02-06	66.1800	66.1800	66.1800	66.1800	+16.720%	1	284	+31.989%
2026-02-05	54.0000	56.7000	54.0000	56.7000	+6.981%	3	284	+54.056%
2026-02-04	53.0000	53.0000	53.0000	53.0000	-10.549%	1	284	+64.811%
2026-02-02	59.3000	59.3000	59.2500	59.2500	-4.773%	2	284	+47.426%
2026-01-29	62.2200	62.2200	62.2200	62.2200	+2.420%	1	284	+40.389%
2026-01-27	60.9500	60.9500	60.7500	60.7500	+3.971%	2	284	+43.786%
2026-01-23	58.4300	58.4300	58.4300	58.4300	-8.201%	5	284	+49.495%
2026-01-15	67.6100	67.6100	63.5500	63.6500	+15.727%	14	284	+37.235%
2026-01-14	55.6000	55.6000	54.8600	55.0000	-5.205%	4	283	+58.818%
2026-01-13	59.5000	59.5000	57.9800	58.0200	+10.283%	6	283	+50.552%
2026-01-09	52.6100	52.6100	52.6100	52.6100	-5.036%	1	281	+66.033%
2026-01-06	58.5500	58.5500	55.4000	55.4000	+10.249%	6	281	+57.671%
2026-01-02	50.5000	50.5000	50.1500	50.2500	+19.132%	4	279	+73.831%
2025-12-31	42.1800	42.1800	42.1800	42.1800	+2.878%	9	268	+107.089%
2025-12-29	40.6500	41.0000	40.6500	41.0000	+4.379%	2	268	+113.049%
2025-12-23	37.0700	39.2800	37.0700	39.2800	+3.368%	7	268	+122.378%
2025-12-22	37.6500	38.0000	37.6500	38.0000	+4.741%	18	267	+129.868%
2025-12-19	36.2000	36.2800	36.2000	36.2800	+13.588%	4	266	+140.766%
2025-12-17	33.1800	33.1800	31.9400	31.9400	-11.597%	21	262	+173.482%
2025-12-16	36.1300	36.1300	36.1300	36.1300	-2.007%	10	262	+141.766%
2025-12-15	38.5000	38.5000	36.8700	36.8700	-6.540%	22	262	+136.913%
2025-12-12	42.7200	42.7200	39.4500	39.4500	-6.071%	54	243	+121.420%
2025-12-09	42.0000	42.0000	42.0000	42.0000	+1.818%	9	197	+107.976%
2025-12-08	41.4500	41.4500	41.2500	41.2500	+7.506%	2	188	+111.758%
2025-12-03	37.9000	38.4000	37.9000	38.3700	+2.869%	7	187	+127.652%
2025-12-02	36.7000	37.3000	36.6500	37.3000	+3.611%	32	185	+134.182%
2025-12-01	35.8500	36.0000	35.8500	36.0000	-1.639%	2	154	+142.639%
2025-11-26	36.4500	36.6000	36.4000	36.6000	+12.789%	5	152	+138.661%
2025-11-24	32.4500	32.4500	32.4500	32.4500	-9.231%	2	152	+169.183%
2025-11-20	35.9000	35.9000	35.7500	35.7500	+7.196%	2	151	+144.336%
2025-11-19	33.0000	33.3500	33.0000	33.3500	-6.583%	7	152	+161.919%
2025-11-17	33.7200	35.7000	33.7200	35.7000	-0.140%	5	157	+144.678%
2025-11-13	35.7500	35.7500	35.7500	35.7500	-7.623%	2	158	+144.336%
2025-11-11	38.6500	38.7000	38.6000	38.7000	-2.642%	4	158	+125.711%
2025-11-10	39.7500	39.7500	39.7500	39.7500	+10.264%	2	158	+119.748%
2025-11-07	36.2500	36.2500	35.9000	36.0500	-7.564%	12	159	+142.302%
2025-11-06	38.3000	39.0000	38.3000	39.0000	-6.877%	2	159	+123.974%
2025-11-05	41.8800	41.8800	41.8800	41.8800	-4.318%	2	159	+108.572%
2025-11-04	43.8000	43.8000	43.7700	43.7700	-12.285%	11	157	+99.566%
2025-11-03	49.9000	49.9000	49.9000	49.9000	+5.385%	1	157	+75.050%
2025-10-29	47.4500	47.4500	47.3500	47.3500	+9.606%	2	157	+84.477%
2025-10-27	43.2000	43.2000	43.2000	43.2000	+2.857%	1	156	+102.199%
2025-10-21	42.0000	42.0000	42.0000	42.0000	-9.677%	8	156	+107.976%
2025-10-20	46.5000	46.5000	46.5000	46.5000	+4.167%	1	164	+87.849%
2025-10-17	47.6600	47.6600	44.6400	44.6400	-7.959%	6	163	+95.677%
2025-10-15	48.5000	48.5000	48.5000	48.5000	+5.734%	1	162	+80.103%
2025-10-14	45.8700	45.8700	45.8700	45.8700	-3.634%	1	161	+90.429%
2025-10-13	44.9700	47.6000	44.9700	47.6000	+25.362%	4	161	+83.508%
2025-10-10	37.9700	37.9700	37.9700	37.9700	-13.112%	1	159	+130.050%
2025-10-09	43.7700	43.7700	43.7000	43.7000	-1.488%	3	160	+99.886%
2025-10-08	45.1000	45.1000	44.3600	44.3600	+13.598%	3	159	+96.912%
2025-10-07	43.8500	43.8500	39.0500	39.0500	-10.230%	18	158	+123.688%
2025-10-06	42.9000	44.1500	42.8200	43.5000	+18.239%	28	146	+100.805%
2025-10-03	36.1500	37.1000	36.1500	36.7900	+6.669%	16	135	+137.429%
2025-10-02	36.1000	36.1000	34.3500	34.4900	+2.041%	43	131	+153.262%
2025-10-01	33.8000	33.8000	33.8000	33.8000	+17.770%	1	102	+158.432%
2025-09-29	30.5000	30.5000	28.7000	28.7000	+2.317%	71	102	+204.355%
2025-09-26	28.5000	28.5000	28.0000	28.0500	-5.204%	56	59	+211.408%
2025-09-25	28.7000	29.5900	28.7000	29.5900	0.000%	7	6	+195.201%