Dark

TSM20280121C440
TSM Jan 21 2028 440.00 Call (TSM280121C00440000)
option OPRA

EOD

Sep 14, 2026

77.40-8.941%(-7.60)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	78.5800	78.8600	77.4000	77.4000	-8.941%	25	3,633	0.000%
2026-09-10	82.8000	85.0000	82.8000	85.0000	-5.187%	100	3,629	-8.941%
2026-09-09	91.9500	91.9500	88.1600	89.6500	-3.654%	6	3,611	-13.664%
2026-09-08	88.5700	94.0500	88.5700	93.0500	+10.893%	10	3,608	-16.819%
2026-09-04	83.9100	83.9100	83.9100	83.9100	+11.257%	1	3,605	-7.758%
2026-09-03	74.3800	75.4200	74.3800	75.4200	-1.925%	81	3,605	+2.625%
2026-09-02	74.9000	76.9000	74.9000	76.9000	+0.065%	2	3,564	+0.650%
2026-09-01	78.5000	78.5000	76.8500	76.8500	-1.726%	18	3,564	+0.716%
2026-08-31	83.4200	83.4200	78.2000	78.2000	-10.985%	20	3,564	-1.023%
2026-08-27	89.9100	90.3100	87.7300	87.8500	+5.716%	26	3,567	-11.895%
2026-08-26	82.5600	83.9700	82.5600	83.1000	-0.586%	11	3,567	-6.859%
2026-08-25	83.5900	83.5900	83.5900	83.5900	+5.690%	1	3,562	-7.405%
2026-08-24	79.0200	79.0900	78.8700	79.0900	-6.447%	26	3,562	-2.137%
2026-08-21	85.0000	85.0000	84.5400	84.5400	+3.098%	6	3,550	-8.446%
2026-08-20	82.0000	82.0000	82.0000	82.0000	-0.365%	10	3,549	-5.610%
2026-08-19	81.0000	82.3000	81.0000	82.3000	-1.437%	22	3,554	-5.954%
2026-08-18	85.0000	85.0000	83.5000	83.5000	-14.561%	7	3,561	-7.305%
2026-08-17	95.0000	97.7300	93.5000	97.7300	+5.052%	7	3,555	-20.802%
2026-08-14	93.0000	93.0300	93.0000	93.0300	-4.438%	3	3,555	-16.801%
2026-08-12	96.1500	97.3500	94.8500	97.3500	+6.978%	15	3,558	-20.493%
2026-08-11	91.8000	93.7000	91.0000	91.0000	-2.277%	210	3,558	-14.945%
2026-08-10	94.7500	94.7500	93.1200	93.1200	-1.262%	3	3,560	-16.881%
2026-08-07	94.3100	94.3100	94.3100	94.3100	-3.569%	1	3,558	-17.930%
2026-08-06	96.9500	97.8000	96.9400	97.8000	+3.383%	7	3,558	-20.859%
2026-08-05	93.0000	94.6000	93.0000	94.6000	-2.323%	8	3,555	-18.182%
2026-08-04	95.1000	96.8500	95.1000	96.8500	+10.057%	6	3,563	-20.083%
2026-07-31	88.0000	88.0000	87.0000	88.0000	+4.762%	4	3,557	-12.045%
2026-07-30	88.4400	88.4400	84.0000	84.0000	+18.644%	2	3,557	-7.857%
2026-07-29	77.3000	78.6300	70.7900	70.8000	-15.159%	972	3,556	+9.322%
2026-07-28	80.0000	84.0000	80.0000	83.4500	-3.021%	205	3,908	-7.250%
2026-07-27	86.0500	86.0500	86.0500	86.0500	-14.378%	1	3,904	-10.052%
2026-07-23	103.1500	103.1500	100.5000	100.5000	-6.075%	17	3,903	-22.985%
2026-07-22	107.0000	107.0000	107.0000	107.0000	+3.482%	2	3,894	-27.664%
2026-07-21	102.8500	103.4000	102.8500	103.4000	+9.418%	6	3,892	-25.145%
2026-07-20	97.3000	97.3000	94.5000	94.5000	+5.058%	16	3,890	-18.095%
2026-07-17	86.2900	93.2700	86.2900	89.9500	-5.999%	21	3,883	-13.952%
2026-07-16	100.0000	100.0000	95.6900	95.6900	-7.277%	3	3,867	-19.114%
2026-07-15	105.6400	105.6400	103.2000	103.2000	-3.596%	5	3,866	-25.000%
2026-07-14	110.9000	110.9000	107.0500	107.0500	-8.426%	2	3,870	-27.697%
2026-07-13	114.8700	116.9000	114.8700	116.9000	-3.492%	2	3,870	-33.790%
2026-07-10	121.1300	121.1300	121.1300	121.1300	-1.191%	1	3,870	-36.102%
2026-07-09	125.0000	125.0000	122.5900	122.5900	+2.158%	5	3,870	-36.863%
2026-07-08	120.0000	120.0000	120.0000	120.0000	-1.235%	3	3,867	-35.500%
2026-07-07	123.1300	123.1300	117.9500	121.5000	-10.000%	23	3,870	-36.296%
2026-07-06	137.9300	137.9300	135.0000	135.0000	+14.223%	6	3,890	-42.667%
2026-07-02	122.3000	122.3000	118.1900	118.1900	-8.073%	7	3,884	-34.512%
2026-07-01	137.0500	137.0500	128.5200	128.5700	-14.866%	21	3,884	-39.799%
2026-06-30	136.0000	151.0200	136.0000	151.0200	+22.313%	13	3,882	-48.749%
2026-06-29	122.0000	123.4700	122.0000	123.4700	+7.552%	61	3,882	-37.313%
2026-06-26	114.8000	114.8000	114.8000	114.8000	-6.667%	3	3,920	-32.578%
2026-06-25	128.0000	128.0000	123.0000	123.0000	-1.663%	11	3,920	-37.073%
2026-06-24	126.3500	127.6800	125.0800	125.0800	-15.629%	65	3,911	-38.120%
2026-06-22	148.2500	148.2500	148.2500	148.2500	+9.168%	3	3,854	-47.791%
2026-06-18	128.6400	135.8000	128.6400	135.8000	+15.574%	18	3,865	-43.004%
2026-06-16	120.0000	120.0000	117.5000	117.5000	-5.691%	7	3,865	-34.128%
2026-06-15	120.1500	124.5900	120.1500	124.5900	+9.165%	6	3,864	-37.876%
2026-06-12	114.1300	114.1300	114.1300	114.1300	+8.078%	2	3,864	-32.183%
2026-06-10	107.0000	110.0000	105.5000	105.6000	-7.026%	18	3,864	-26.705%
2026-06-09	117.0000	117.0000	101.5700	113.5800	-1.705%	4	3,877	-31.854%
2026-06-08	116.8100	116.8100	115.5500	115.5500	+7.739%	12	3,877	-33.016%
2026-06-05	113.8100	115.6500	107.1000	107.2500	-14.207%	45	3,870	-27.832%
2026-06-04	117.6000	127.2300	117.6000	125.0100	+2.049%	11	3,860	-38.085%
2026-06-03	123.0000	123.0700	122.5000	122.5000	-3.047%	22	3,856	-36.816%
2026-06-02	123.1400	126.3500	123.1400	126.3500	+7.304%	6	3,842	-38.742%
2026-06-01	117.7500	117.7500	117.7500	117.7500	+12.895%	1	3,842	-34.268%
2026-05-27	105.8000	105.8000	104.0600	104.3000	+6.516%	8	3,842	-25.791%
2026-05-26	98.4800	98.4800	97.9200	97.9200	+4.997%	11	3,840	-20.956%
2026-05-22	94.7700	94.7700	93.2600	93.2600	+12.159%	2	3,830	-17.006%
2026-05-19	83.1500	83.1500	83.1500	83.1500	-10.745%	1	3,829	-6.915%
2026-05-15	93.1600	93.1600	93.1600	93.1600	-9.615%	1	3,829	-16.917%
2026-05-14	103.2100	103.2100	103.0700	103.0700	+14.268%	3	3,827	-24.905%
2026-05-13	87.0000	90.2000	86.4600	90.2000	+10.879%	5	3,825	-14.191%
2026-05-12	84.1000	84.1000	81.3500	81.3500	-10.752%	3	3,825	-4.856%
2026-05-11	91.1500	91.1500	91.1500	91.1500	+0.718%	2	3,825	-15.085%
2026-05-08	99.9300	100.8000	90.5000	90.5000	-6.893%	8	3,820	-14.475%
2026-05-06	98.6800	98.6800	97.2000	97.2000	+9.818%	2	3,817	-20.370%
2026-05-05	88.1500	88.5100	88.1500	88.5100	-1.437%	6	3,815	-12.552%
2026-05-01	89.8200	89.8200	89.8000	89.8000	-4.822%	3	3,816	-13.808%
2026-04-27	94.3500	94.3500	94.3500	94.3500	-2.228%	1	3,816	-17.965%
2026-04-24	95.4600	96.5000	95.3900	96.5000	+18.478%	10	3,817	-19.793%
2026-04-23	79.7700	81.8500	79.7700	81.4500	+14.605%	8	3,818	-4.972%
2026-04-17	70.0700	71.0700	70.0700	71.0700	+4.515%	2	3,819	+8.907%
2026-04-16	70.0000	70.0000	68.0000	68.0000	-11.458%	4	3,819	+13.824%
2026-04-15	77.6700	77.6700	76.8000	76.8000	-0.260%	2	3,817	+0.781%
2026-04-14	77.0000	77.0000	77.0000	77.0000	-0.169%	2	3,814	+0.519%
2026-04-10	77.1300	77.1300	77.1300	77.1300	+9.172%	1	3,814	+0.350%
2026-04-08	70.6200	70.6500	70.6200	70.6500	+18.045%	2	3,814	+9.554%
2026-04-06	59.8500	59.8500	59.8500	59.8500	+8.072%	1	3,815	+29.323%
2026-03-31	55.3800	55.3800	55.3800	55.3800	+14.186%	1	3,814	+39.762%
2026-03-30	48.5000	48.5000	48.5000	48.5000	-9.683%	1	3,813	+59.588%
2026-03-27	52.5100	53.7000	52.5100	53.7000	+1.321%	2	3,814	+44.134%
2026-03-26	56.5900	56.5900	53.0000	53.0000	-15.430%	7	3,813	+46.038%
2026-03-25	62.9300	62.9500	62.6700	62.6700	+3.570%	5	3,816	+23.504%
2026-03-24	60.2300	60.5100	60.2300	60.5100	+8.929%	2	3,814	+27.913%
2026-03-19	54.7000	55.5500	54.7000	55.5500	-5.366%	102	3,813	+39.334%
2026-03-18	58.4500	58.7000	58.4500	58.7000	-2.085%	4	3,911	+31.857%
2026-03-17	59.0500	60.0500	59.0500	59.9500	+2.479%	32	3,909	+29.108%
2026-03-12	59.6700	59.6700	58.5000	58.5000	-3.704%	19	3,915	+32.308%
2026-03-09	60.7500	60.7500	60.7500	60.7500	-5.078%	2	3,914	+27.407%
2026-03-06	64.0000	64.0000	64.0000	64.0000	-9.757%	1	3,934	+20.938%
2026-03-04	70.9200	70.9200	70.9200	70.9200	+3.007%	2	3,934	+9.137%
2026-03-03	69.2800	69.2800	68.8500	68.8500	-12.682%	11	3,934	+12.418%
2026-03-02	78.8500	78.8500	78.8500	78.8500	+0.063%	1	3,923	-1.839%
2026-02-27	78.8000	78.8000	78.8000	78.8000	-3.609%	2	3,924	-1.777%
2026-02-26	81.5000	81.7500	81.5000	81.7500	-9.937%	3	3,924	-5.321%
2026-02-25	90.6000	91.4800	90.1500	90.7700	+1.760%	18	3,930	-14.730%
2026-02-24	83.0000	89.2000	83.0000	89.2000	+14.993%	6	3,930	-13.229%
2026-02-20	73.8900	77.5700	73.8900	77.5700	+6.188%	26	3,929	-0.219%
2026-02-18	76.0100	76.1200	73.0500	73.0500	-8.424%	148	3,906	+5.955%
2026-02-12	78.0500	79.7700	78.0500	79.7700	+2.401%	2	4,007	-2.971%
2026-02-11	77.6000	78.8400	77.6000	77.9000	+12.817%	40	4,008	-0.642%
2026-02-10	67.0800	69.1500	67.0800	69.0500	+13.420%	8	3,977	+12.093%
2026-02-09	60.8800	60.8800	60.8800	60.8800	+1.079%	2	3,974	+27.135%
2026-02-06	60.2300	60.2300	60.2300	60.2300	+20.460%	5	3,974	+28.507%
2026-02-05	50.0000	50.0000	50.0000	50.0000	-15.896%	1	3,969	+54.800%
2026-02-03	59.4500	59.4500	59.4500	59.4500	+4.152%	1	3,968	+30.193%
2026-02-02	54.1000	57.0800	54.1000	57.0800	+10.300%	7	3,967	+35.599%
2026-01-30	55.3700	55.3700	51.7500	51.7500	-7.523%	6	3,961	+49.565%
2026-01-28	55.9600	55.9600	55.9600	55.9600	+1.102%	2	3,956	+38.313%
2026-01-27	55.0000	55.3500	54.6000	55.3500	+3.169%	16	3,956	+39.837%
2026-01-23	53.2000	53.6500	53.0500	53.6500	+1.629%	12	3,956	+44.268%
2026-01-22	52.7900	52.7900	52.7900	52.7900	+4.020%	1	3,955	+46.619%
2026-01-21	52.5700	53.2500	50.2300	50.7500	-0.860%	21	3,955	+52.512%
2026-01-20	52.0000	52.0100	50.4500	51.1900	-11.741%	12	3,955	+51.201%
2026-01-15	58.0100	61.3500	57.9000	58.0000	+8.411%	14	3,947	+33.448%
2026-01-13	53.5000	53.5000	53.5000	53.5000	+4.533%	1	3,950	+44.673%
2026-01-12	51.1800	51.1800	51.1800	51.1800	+9.828%	2	3,949	+51.231%
2026-01-09	46.6000	46.6000	46.6000	46.6000	+1.813%	9	3,948	+66.094%
2026-01-08	45.7700	45.7700	45.7700	45.7700	-3.132%	1	3,948	+69.106%
2026-01-07	50.5000	50.5000	47.2500	47.2500	-7.262%	47	3,949	+63.810%
2026-01-06	50.7000	53.7000	50.3000	50.9500	+4.620%	126	3,954	+51.914%
2026-01-05	49.8500	50.8700	48.4200	48.7000	+4.529%	152	3,858	+58.932%
2026-01-02	42.7000	46.5900	42.5000	46.5900	+21.995%	34	3,858	+66.130%
2025-12-31	40.0000	40.0000	38.0200	38.1900	+3.580%	56	3,853	+102.671%
2025-12-29	37.4500	37.4500	36.8700	36.8700	-3.152%	21	3,853	+109.927%
2025-12-26	37.1100	38.3400	37.1100	38.0700	+3.592%	36	3,852	+103.310%
2025-12-24	36.7500	36.7500	36.7500	36.7500	+2.482%	2	3,848	+110.612%
2025-12-23	33.9300	36.1500	33.9300	35.8600	+6.157%	504	3,848	+115.839%
2025-12-22	34.3200	34.6500	33.7400	33.7800	+2.457%	3,475	3,475	+129.130%
2025-12-19	30.1000	33.5000	30.1000	32.9700	+5.067%	152	520	+134.759%
2025-12-18	31.3600	31.4900	30.9600	31.3800	+8.244%	67	486	+146.654%
2025-12-17	29.9500	29.9500	28.7300	28.9900	-10.580%	110	465	+166.989%
2025-12-16	32.6800	32.6800	31.5800	32.4200	-8.159%	100	525	+138.742%
2025-12-15	36.0000	36.0000	34.8500	35.3000	-3.022%	183	505	+119.263%
2025-12-12	37.8000	37.8000	36.4000	36.4000	-10.345%	16	460	+112.637%
2025-12-11	40.6000	40.6000	40.6000	40.6000	+2.577%	10	460	+90.640%
2025-12-09	37.9500	39.5800	37.9500	39.5800	+2.805%	2	460	+95.553%
2025-12-08	37.8000	38.6000	36.9500	38.5000	+15.339%	153	459	+101.039%
2025-12-04	33.6000	34.8000	32.7500	33.3800	-2.711%	209	456	+131.875%
2025-12-03	32.6400	34.3200	31.7000	34.3100	+1.479%	194	393	+125.590%
2025-12-02	33.5900	34.0500	32.8500	33.8100	+6.656%	286	372	+128.926%
2025-12-01	33.3500	33.3500	31.7000	31.7000	-4.201%	21	193	+144.164%
2025-11-26	33.0900	33.0900	33.0900	33.0900	+18.179%	2	171	+133.908%
2025-11-25	29.7000	29.7000	28.0000	28.0000	-10.543%	2	171	+176.429%
2025-11-24	31.1500	31.3000	31.1500	31.3000	+7.376%	2	170	+147.284%
2025-11-21	28.9000	29.1500	28.9000	29.1500	-9.331%	2	170	+165.523%
2025-11-20	32.1800	32.2000	32.1500	32.1500	+1.452%	3	169	+140.747%
2025-11-13	31.6900	31.6900	31.6900	31.6900	-11.972%	1	168	+144.241%
2025-11-10	36.0000	36.0000	36.0000	36.0000	+13.924%	1	168	+115.000%
2025-11-07	32.7700	32.7700	31.6000	31.6000	-11.311%	2	167	+144.937%
2025-11-06	35.0400	35.6300	35.0400	35.6300	-20.380%	2	165	+117.233%
2025-11-03	42.4000	44.7500	42.4000	44.7500	+7.186%	3	165	+72.961%
2025-10-31	43.0000	43.0000	41.7500	41.7500	-1.417%	3	165	+85.389%
2025-10-30	42.3500	42.3500	42.3500	42.3500	-0.470%	1	162	+82.763%
2025-10-29	42.5500	42.5500	42.5500	42.5500	+10.519%	1	161	+81.904%
2025-10-28	38.5000	38.5000	38.5000	38.5000	-2.160%	4	161	+101.039%
2025-10-27	38.7000	39.3500	38.7000	39.3500	0.000%	2	155	+96.696%
2025-10-24	39.3500	39.3500	39.3500	39.3500	+2.957%	25	155	+96.696%
2025-10-23	38.2200	38.2200	38.2200	38.2200	-9.431%	1	130	+102.512%
2025-10-20	42.2000	42.2000	42.2000	42.2000	+5.500%	1	130	+83.412%
2025-10-17	40.0000	40.0000	40.0000	40.0000	-8.822%	1	130	+93.500%
2025-10-15	43.5000	44.3500	43.5000	43.8700	+6.223%	23	130	+76.430%
2025-10-14	41.3000	41.3000	41.3000	41.3000	-3.953%	1	107	+87.409%
2025-10-13	43.0000	43.0000	43.0000	43.0000	+27.596%	1	106	+80.000%
2025-10-10	34.3500	36.2500	33.7000	33.7000	-12.010%	103	105	+129.674%
2025-10-08	38.2900	38.3000	38.2900	38.3000	0.000%	3	0	+102.089%