Dark

TSM20280121C430
TSM Jan 21 2028 430.00 Call (TSM280121C00430000)
option OPRA

EOD

Sep 14, 2026

81.89-4.535%(-3.89)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	82.5000	82.5000	81.8900	81.8900	-4.535%	14	689	0.000%
2026-09-04	85.9400	85.9400	85.7800	85.7800	+9.946%	2	680	-4.535%
2026-09-03	75.5000	78.5300	75.5000	78.0200	-2.132%	11	680	+4.960%
2026-09-01	81.6800	81.6800	79.7200	79.7200	-3.288%	6	679	+2.722%
2026-08-31	87.4600	87.4600	82.3300	82.4300	-5.578%	17	677	-0.655%
2026-08-28	90.6900	90.6900	87.3000	87.3000	-5.601%	2	669	-6.197%
2026-08-27	90.6200	93.5400	90.5900	92.4800	+6.470%	38	668	-11.451%
2026-08-26	86.8600	86.8600	86.8600	86.8600	+0.196%	5	673	-5.722%
2026-08-25	86.6900	86.6900	86.6900	86.6900	+4.901%	2	668	-5.537%
2026-08-24	80.7500	83.6300	80.7500	82.6400	-3.907%	36	666	-0.908%
2026-08-19	86.0000	86.0000	86.0000	86.0000	-13.131%	1	667	-4.779%
2026-08-17	96.7500	102.0000	96.7500	99.0000	-4.486%	29	667	-17.283%
2026-08-13	102.5000	104.3500	102.5000	103.6500	+2.532%	28	674	-20.994%
2026-08-12	101.2600	101.6400	100.1300	101.0900	+6.220%	29	693	-18.993%
2026-08-11	96.1600	97.7000	94.7500	95.1700	-1.775%	13	696	-13.954%
2026-08-10	97.1500	97.1500	96.8900	96.8900	-0.216%	2	697	-15.481%
2026-08-07	97.1500	97.2500	97.1000	97.1000	-2.637%	3	696	-15.664%
2026-08-06	100.9800	100.9800	99.7300	99.7300	-3.465%	9	696	-17.888%
2026-08-05	103.3100	103.3100	103.3100	103.3100	+3.310%	1	689	-20.734%
2026-08-04	98.5000	100.0000	98.5000	100.0000	+8.861%	2	689	-18.110%
2026-08-03	88.2800	91.8600	88.2800	91.8600	+2.786%	3	687	-10.853%
2026-07-30	90.8700	90.8800	89.3700	89.3700	+7.094%	3	684	-8.370%
2026-07-28	85.0000	85.1400	83.4500	83.4500	-5.759%	8	685	-1.869%
2026-07-27	88.5500	88.5500	88.5500	88.5500	-6.789%	1	685	-7.521%
2026-07-24	98.9300	99.1700	95.0000	95.0000	-8.654%	3	685	-13.800%
2026-07-23	105.4900	105.4900	104.0000	104.0000	-5.300%	2	685	-21.260%
2026-07-22	110.5000	110.5000	109.8200	109.8200	-1.946%	6	685	-25.433%
2026-07-21	106.1300	112.0000	106.1300	112.0000	+14.872%	3	686	-26.884%
2026-07-20	97.5000	97.5000	97.5000	97.5000	+1.246%	1	686	-16.010%
2026-07-17	88.7800	96.3000	88.7800	96.3000	-3.700%	28	686	-14.964%
2026-07-16	103.6500	103.6500	100.0000	100.0000	-8.983%	13	685	-18.110%
2026-07-15	107.7000	109.8700	107.6900	109.8700	-0.118%	76	689	-25.466%
2026-07-14	110.0000	110.0000	110.0000	110.0000	-4.927%	3	684	-25.555%
2026-07-13	117.7000	117.7000	115.0000	115.7000	-7.091%	64	684	-29.222%
2026-07-10	120.0000	124.5300	120.0000	124.5300	-3.689%	3	630	-34.241%
2026-07-09	129.3000	129.3000	129.3000	129.3000	+6.904%	1	629	-36.667%
2026-07-07	124.0000	125.0800	120.7000	120.9500	-14.914%	32	628	-32.294%
2026-07-06	142.2200	142.6200	141.1500	142.1500	+14.637%	66	628	-42.392%
2026-07-02	129.1500	129.1500	122.0800	124.0000	-8.824%	8	681	-33.960%
2026-07-01	136.0000	136.0000	136.0000	136.0000	-0.439%	1	681	-39.787%
2026-06-29	127.2200	136.6000	127.2200	136.6000	+13.597%	62	680	-40.051%
2026-06-26	120.2500	120.2500	120.2500	120.2500	-4.956%	1	643	-31.900%
2026-06-25	131.0800	131.0800	126.5200	126.5200	-1.040%	6	642	-35.275%
2026-06-24	130.6800	130.6800	127.8500	127.8500	-1.472%	2	636	-35.948%
2026-06-23	130.5600	131.0000	129.7600	129.7600	-13.493%	11	636	-36.891%
2026-06-22	150.0000	150.0000	150.0000	150.0000	+4.167%	1	637	-45.407%
2026-06-18	135.4000	144.0000	135.4000	144.0000	+15.849%	39	627	-43.132%
2026-06-17	123.1300	124.7500	123.1300	124.3000	+3.644%	26	627	-34.119%
2026-06-16	128.0500	128.0500	119.9300	119.9300	+1.421%	11	627	-31.719%
2026-06-12	118.2500	118.2500	118.2500	118.2500	+3.365%	4	623	-30.748%
2026-06-11	114.4000	114.4000	114.4000	114.4000	+7.046%	1	623	-28.418%
2026-06-10	109.3400	109.3400	106.7800	106.8700	-0.121%	4	623	-23.374%
2026-06-09	106.9500	107.4000	106.8200	107.0000	-9.322%	6	622	-23.467%
2026-06-08	122.2300	122.2300	118.0000	118.0000	+6.787%	22	618	-30.602%
2026-06-05	116.0500	116.0500	110.5000	110.5000	-15.313%	3	608	-25.891%
2026-06-04	120.7600	130.4800	118.3800	130.4800	+2.579%	56	608	-37.239%
2026-06-03	126.6000	127.2000	122.9000	127.2000	-1.928%	48	596	-35.621%
2026-06-02	129.7000	129.7000	129.7000	129.7000	+3.619%	3	601	-36.862%
2026-06-01	119.1800	129.1000	119.1800	125.1700	+15.460%	90	604	-34.577%
2026-05-29	109.0000	111.6700	106.2800	108.4100	-1.490%	44	605	-24.463%
2026-05-28	104.9500	112.4000	104.9500	110.0500	+0.045%	87	607	-25.588%
2026-05-27	106.6500	110.0000	106.6500	110.0000	+13.192%	37	585	-25.555%
2026-05-22	97.1800	97.1800	97.1800	97.1800	+11.830%	1	583	-15.734%
2026-05-19	86.8500	86.9000	86.7900	86.9000	-12.222%	9	583	-5.765%
2026-05-15	97.0000	99.0000	96.6500	99.0000	-8.308%	6	583	-17.283%
2026-05-14	107.9700	107.9700	107.9700	107.9700	+14.923%	2	576	-24.155%
2026-05-13	93.9500	93.9500	93.9500	93.9500	-4.133%	2	576	-12.837%
2026-05-08	103.7500	103.7500	98.0000	98.0000	-6.031%	3	576	-16.439%
2026-05-06	104.2900	104.2900	104.2900	104.2900	+15.276%	1	574	-21.479%
2026-05-05	90.4700	90.4700	90.4700	90.4700	-5.078%	3	573	-9.484%
2026-05-01	95.3100	95.3100	95.3100	95.3100	+8.714%	1	570	-14.080%
2026-04-30	88.0000	88.0000	87.6700	87.6700	-10.202%	20	570	-6.593%
2026-04-27	97.6200	97.6300	97.6200	97.6300	-0.530%	11	568	-16.122%
2026-04-24	98.1500	98.1500	98.1500	98.1500	+18.111%	2	579	-16.566%
2026-04-23	83.1000	83.1000	83.1000	83.1000	+15.337%	2	577	-1.456%
2026-04-20	72.0500	72.0500	72.0500	72.0500	+1.052%	1	577	+13.657%
2026-04-16	72.4900	72.5500	71.3000	71.3000	-12.996%	4	578	+14.853%
2026-04-14	81.9500	81.9500	81.9500	81.9500	+11.497%	8	576	-0.073%
2026-04-09	73.5000	73.5000	73.4500	73.5000	-1.342%	8	568	+11.415%
2026-04-08	74.5000	74.5000	74.5000	74.5000	+22.937%	1	560	+9.919%
2026-04-07	60.6000	60.6000	60.6000	60.6000	-1.942%	3	561	+35.132%
2026-04-06	61.8000	61.8000	61.8000	61.8000	+1.311%	3	561	+32.508%
2026-04-02	61.0000	61.0000	61.0000	61.0000	-5.893%	10	551	+34.246%
2026-04-01	64.8200	64.9100	64.8200	64.8200	+26.060%	113	551	+26.334%
2026-03-30	50.9900	51.4200	50.9900	51.4200	-6.065%	2	516	+59.257%
2026-03-27	54.9000	54.9000	54.7400	54.7400	-17.186%	4	517	+49.598%
2026-03-25	65.5800	66.1000	65.3200	66.1000	+18.459%	13	521	+23.888%
2026-03-20	56.7200	56.7200	55.8000	55.8000	-9.239%	7	523	+46.756%
2026-03-16	61.4800	61.4800	61.4800	61.4800	-8.892%	1	519	+33.198%
2026-03-06	67.4800	67.4800	67.4800	67.4800	-20.817%	1	520	+21.354%
2026-02-27	82.0500	85.4500	82.0500	85.2200	-1.877%	6	520	-3.908%
2026-02-26	86.8500	86.8500	86.8500	86.8500	-7.606%	3	518	-5.711%
2026-02-25	94.0000	94.0000	94.0000	94.0000	+1.457%	1	520	-12.883%
2026-02-24	92.6500	92.6500	92.6500	92.6500	+15.625%	1	520	-11.614%
2026-02-20	80.0600	80.1600	80.0100	80.1300	+8.284%	25	519	+2.196%
2026-02-19	74.7000	74.7000	74.0000	74.0000	-5.492%	9	515	+10.662%
2026-02-17	77.9500	78.3000	77.9500	78.3000	-0.242%	2	506	+4.585%
2026-02-13	78.4900	78.4900	78.4900	78.4900	+11.730%	3	504	+4.332%
2026-02-10	70.2500	70.2500	70.2500	70.2500	+15.070%	11	504	+16.569%
2026-02-06	61.4400	61.4400	61.0500	61.0500	+20.987%	2	493	+34.136%
2026-02-04	50.4600	50.4600	50.4600	50.4600	-15.336%	1	493	+62.287%
2026-01-28	59.6000	59.6000	59.6000	59.6000	+9.963%	1	493	+37.399%
2026-01-26	54.2000	54.2000	54.2000	54.2000	-1.989%	1	493	+51.089%
2026-01-22	55.3000	55.3000	55.3000	55.3000	+4.065%	1	493	+48.083%
2026-01-21	53.1400	53.1400	53.1400	53.1400	-0.673%	1	493	+54.102%
2026-01-20	53.5000	53.5000	53.5000	53.5000	-15.039%	2	492	+53.065%
2026-01-15	60.4800	63.9500	60.4300	62.9700	+18.924%	6	493	+30.046%
2026-01-14	53.5500	53.5500	52.9500	52.9500	+0.608%	2	492	+54.655%
2026-01-12	52.6300	52.6300	52.6300	52.6300	+5.260%	2	492	+55.596%
2026-01-09	49.2600	50.0800	49.2400	50.0000	-1.575%	30	492	+63.780%
2026-01-08	50.8000	50.8000	50.8000	50.8000	+1.804%	1	512	+61.201%
2026-01-07	51.9200	51.9200	49.9000	49.9000	-5.492%	12	513	+64.108%
2026-01-06	56.1500	56.4000	52.5400	52.8000	+4.019%	109	513	+55.095%
2026-01-05	50.6300	50.8400	50.6300	50.7600	+5.750%	22	499	+61.328%
2026-01-02	47.9500	48.0000	47.9500	48.0000	+16.959%	2	499	+70.604%
2025-12-31	41.0400	41.0400	41.0400	41.0400	+2.166%	1	497	+99.537%
2025-12-29	40.1700	40.1700	40.1700	40.1700	+9.664%	1	497	+103.859%
2025-12-23	35.7400	36.8000	35.7400	36.6300	+1.948%	5	497	+123.560%
2025-12-22	36.0500	36.2200	35.9300	35.9300	+1.698%	20	507	+127.915%
2025-12-19	33.4200	35.5800	33.4200	35.3300	+6.096%	22	507	+131.786%
2025-12-18	32.8000	33.3000	32.5500	33.3000	+11.000%	336	512	+145.916%
2025-12-17	31.2800	31.2800	30.0000	30.0000	-12.101%	42	322	+172.967%
2025-12-16	34.6400	34.6400	34.1100	34.1300	-7.432%	40	341	+139.936%
2025-12-15	37.3700	37.3700	36.8700	36.8700	-11.900%	7	309	+122.105%
2025-12-12	41.8500	41.8500	41.8500	41.8500	-8.224%	8	304	+95.675%
2025-12-10	45.8500	45.8500	45.5500	45.6000	+11.220%	64	296	+79.583%
2025-12-09	39.6400	41.0000	39.6400	41.0000	+1.360%	22	316	+99.732%
2025-12-08	39.4500	40.4500	39.1000	40.4500	+7.867%	54	326	+102.447%
2025-12-05	37.7500	37.7500	37.5000	37.5000	+5.664%	4	346	+118.373%
2025-12-04	34.9900	35.7500	34.9900	35.4900	+1.400%	17	348	+130.741%
2025-12-03	34.8200	35.0000	34.5000	35.0000	+3.858%	50	353	+133.971%
2025-12-01	34.0000	34.5300	33.7000	33.7000	+4.658%	305	313	+142.997%
2025-11-24	31.0000	32.7500	31.0000	32.2000	+5.057%	19	332	+154.317%
2025-11-21	30.4000	30.6500	30.4000	30.6500	-7.206%	2	331	+167.178%
2025-11-13	33.0000	33.0300	32.9500	33.0300	-9.008%	103	330	+147.926%
2025-11-12	36.2000	36.3000	36.1500	36.3000	-0.548%	3	287	+125.592%
2025-11-11	36.2500	36.8000	36.1500	36.5000	-14.420%	351	287	+124.356%
2025-10-31	44.6000	44.6000	42.6500	42.6500	-5.662%	2	11	+92.005%
2025-10-30	44.6200	45.2100	44.6200	45.2100	+20.882%	2	9	+81.132%
2025-10-22	37.4000	37.4000	37.4000	37.4000	-7.882%	1	7	+118.957%
2025-10-21	40.6000	40.6000	40.6000	40.6000	-12.688%	1	8	+101.700%
2025-10-15	47.1000	47.1000	46.5000	46.5000	+16.775%	3	8	+76.108%
2025-10-13	39.8200	39.8200	39.8200	39.8200	+10.580%	1	5	+105.650%
2025-10-10	35.9900	36.0100	35.9800	36.0100	0.000%	4	4	+127.409%