Dark

TSM20280121C450
TSM Jan 21 2028 450.00 Call (TSM280121C00450000)
option OPRA

EOD

Jul 30, 2026

81.71+21.267%(+14.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	81.7000	81.7100	81.7000	81.7100	+21.267%	4	5,559	0.000%
2026-07-29	75.1500	75.1500	67.3800	67.3800	-15.245%	1,350	5,561	+21.267%
2026-07-28	79.6500	79.6500	77.7000	79.5000	-7.213%	6	6,407	+2.780%
2026-07-27	86.5700	86.5700	81.4000	85.6800	-3.600%	64	6,405	-4.634%
2026-07-24	91.7100	93.7300	88.8800	88.8800	-8.371%	16	6,363	-8.067%
2026-07-23	100.2900	100.2900	97.0000	97.0000	-5.246%	16	6,354	-15.763%
2026-07-22	100.7200	103.4200	100.7200	102.3700	-1.044%	6	6,349	-20.182%
2026-07-21	100.0000	103.4500	99.2500	103.4500	+14.486%	117	6,349	-21.015%
2026-07-20	90.7900	90.7900	90.3600	90.3600	+3.922%	2	6,238	-9.573%
2026-07-17	82.6500	90.7000	82.6500	86.9500	-7.303%	40	6,239	-6.026%
2026-07-16	96.6500	96.6500	91.4000	93.8000	-7.376%	49	6,234	-12.889%
2026-07-15	106.0000	106.0000	95.7200	101.2700	-0.958%	16	6,215	-19.315%
2026-07-14	110.3300	110.3300	102.2500	102.2500	-5.148%	41	6,219	-20.088%
2026-07-13	115.7000	116.5000	107.5000	107.8000	-8.644%	77	6,239	-24.202%
2026-07-10	116.0000	118.0000	116.0000	118.0000	-1.338%	2	6,290	-30.754%
2026-07-09	122.5800	122.5800	119.6000	119.6000	+1.099%	63	6,288	-31.681%
2026-07-08	117.1700	120.0000	117.1700	118.3000	+2.469%	12	6,287	-30.930%
2026-07-07	116.5500	118.0000	112.8300	115.4500	-12.139%	12	6,284	-29.225%
2026-07-06	129.2400	134.5000	129.2400	131.4000	+12.327%	23	6,281	-37.816%
2026-07-02	127.7800	133.9000	113.9000	116.9800	-6.116%	33	6,284	-30.150%
2026-07-01	136.8000	136.8000	123.6500	124.6000	-13.177%	23	6,284	-34.422%
2026-06-30	129.6500	143.5100	129.6500	143.5100	+11.960%	12	6,286	-43.063%
2026-06-29	119.5000	128.6500	119.5000	128.1800	+16.284%	11	6,290	-36.254%
2026-06-26	108.4200	111.5000	108.4200	110.2300	-8.614%	16	6,288	-25.873%
2026-06-25	122.0500	122.6000	120.6200	120.6200	+0.458%	14	6,291	-32.258%
2026-06-24	120.0000	124.0000	119.1500	120.0700	-1.984%	14	6,282	-31.948%
2026-06-23	119.6500	127.8700	119.6500	122.5000	-13.732%	61	6,290	-33.298%
2026-06-22	143.5900	144.9900	141.5500	142.0000	+2.107%	26	6,313	-42.458%
2026-06-18	125.0000	139.0700	125.0000	139.0700	+16.037%	100	6,404	-41.245%
2026-06-17	115.9500	120.0000	115.9500	119.8500	+4.874%	8	6,404	-31.823%
2026-06-16	116.8000	116.8000	114.2800	114.2800	-4.767%	4	6,404	-28.500%
2026-06-15	119.2500	120.0000	119.2500	120.0000	+9.589%	2	6,401	-31.908%
2026-06-12	109.5000	109.5000	109.5000	109.5000	+1.080%	1	6,401	-25.379%
2026-06-11	108.0000	108.3300	108.0000	108.3300	+7.524%	11	6,401	-24.573%
2026-06-10	109.8700	110.3600	100.7500	100.7500	-9.819%	23	6,390	-18.898%
2026-06-09	110.7200	111.7200	99.0200	111.7200	+0.513%	30	6,380	-26.862%
2026-06-08	110.1700	114.7000	110.1700	111.1500	+7.184%	19	6,384	-26.487%
2026-06-05	110.8000	111.1000	103.7000	103.7000	-15.691%	34	6,381	-21.205%
2026-06-04	115.5000	123.1100	115.5000	123.0000	+2.972%	21	6,380	-33.569%
2026-06-03	120.4100	120.4100	116.3400	119.4500	-1.525%	43	6,389	-31.595%
2026-06-02	118.2500	122.0000	116.9700	121.3000	+3.897%	39	6,405	-32.638%
2026-06-01	109.3300	121.2000	109.3300	116.7500	+17.337%	131	6,394	-30.013%
2026-05-29	105.0000	105.0000	99.0000	99.5000	-3.398%	11	6,482	-17.879%
2026-05-28	104.0000	104.0000	102.8000	103.0000	+2.437%	14	6,481	-20.670%
2026-05-27	104.6000	104.6000	98.8500	100.5500	+6.854%	108	6,480	-18.737%
2026-05-26	92.4000	94.3000	92.4000	94.1000	+5.933%	61	6,390	-13.167%
2026-05-22	91.0000	91.0000	88.8300	88.8300	+0.600%	6	6,391	-8.015%
2026-05-21	88.0000	90.0000	88.0000	88.3000	+1.541%	7	6,394	-7.463%
2026-05-20	84.7500	88.0000	84.1500	86.9600	+1.827%	10	6,394	-6.037%
2026-05-19	85.4000	85.4000	85.4000	85.4000	+2.892%	1	6,398	-4.321%
2026-05-18	90.5500	90.5500	83.0000	83.0000	-10.076%	12	6,398	-1.554%
2026-05-15	91.4800	93.1600	89.9500	92.3000	-7.236%	60	6,398	-11.473%
2026-05-14	91.1400	101.0000	91.1400	99.5000	+12.163%	111	6,347	-17.879%
2026-05-13	86.5000	88.7100	86.5000	88.7100	+5.231%	2	6,265	-7.891%
2026-05-12	84.4800	84.4800	79.0000	84.3000	-5.440%	54	6,265	-3.072%
2026-05-11	92.6500	92.6500	87.0000	89.1500	-1.328%	31	6,265	-8.345%
2026-05-08	95.3300	96.0000	90.3500	90.3500	-3.575%	5	6,213	-9.563%
2026-05-07	96.5200	96.9000	91.6500	93.7000	-4.844%	72	6,212	-12.796%
2026-05-06	93.5000	98.4700	93.3500	98.4700	+17.226%	43	6,207	-17.020%
2026-05-05	87.4900	89.7000	83.0000	84.0000	-3.890%	46	6,180	-2.726%
2026-05-04	90.0000	91.5000	85.2500	87.4000	+1.628%	84	6,157	-6.510%
2026-05-01	83.6500	88.0000	83.6500	86.0000	+1.535%	15	6,167	-4.988%
2026-04-30	85.0000	85.0000	79.8000	84.7000	+2.048%	68	6,167	-3.530%
2026-04-29	83.0000	83.0000	83.0000	83.0000	-1.190%	1	6,117	-1.554%
2026-04-28	84.9200	84.9200	80.0000	84.0000	-7.996%	20	6,117	-2.726%
2026-04-27	96.4200	96.4300	90.3500	91.3000	-1.542%	45	6,104	-10.504%
2026-04-24	80.0000	93.0000	80.0000	92.7300	+20.742%	15	6,084	-11.884%
2026-04-23	78.6500	78.6600	76.8000	76.8000	-1.247%	5	6,088	+6.393%
2026-04-22	68.8900	77.7700	68.8900	77.7700	+16.422%	54	6,086	+5.066%
2026-04-21	68.2000	68.2000	66.0000	66.8000	+1.412%	18	6,097	+22.320%
2026-04-20	67.3500	67.3500	65.0000	65.8700	-3.980%	30	6,089	+24.047%
2026-04-17	69.7500	71.5000	66.9100	68.6000	+5.522%	60	6,069	+19.111%
2026-04-16	66.3000	66.9600	64.9600	65.0100	-9.457%	17	6,099	+25.688%
2026-04-15	71.8000	71.8000	71.8000	71.8000	-3.882%	1	6,092	+13.802%
2026-04-14	75.5200	75.5200	74.7000	74.7000	+7.020%	27	6,092	+9.384%
2026-04-13	70.2000	70.2000	69.8000	69.8000	-2.853%	14	6,115	+17.063%
2026-04-10	72.9700	75.0000	71.5000	71.8500	+3.829%	16	6,115	+13.723%
2026-04-08	66.5500	69.5000	66.5500	69.2000	+21.191%	7	6,115	+18.078%
2026-04-07	54.8500	57.1500	54.8500	57.1000	+1.241%	14	6,118	+43.100%
2026-04-06	57.4400	57.4400	56.4000	56.4000	+1.622%	2	6,131	+44.876%
2026-04-02	56.5000	56.5000	55.5000	55.5000	-4.590%	3	6,127	+47.225%
2026-04-01	59.6000	59.6000	58.1700	58.1700	+3.875%	6	6,127	+40.468%
2026-03-31	49.2000	56.0000	49.2000	56.0000	+23.023%	7	6,122	+45.911%
2026-03-30	51.5000	51.5000	45.0000	45.5200	-10.745%	108	6,125	+79.504%
2026-03-27	51.5000	51.8400	49.8000	51.0000	+0.394%	57	6,051	+60.216%
2026-03-26	55.6300	56.0000	50.8000	50.8000	-15.050%	13	6,047	+60.846%
2026-03-25	59.5000	60.9000	59.5000	59.8000	+7.168%	8	6,043	+36.639%
2026-03-23	54.0000	55.8000	54.0000	55.8000	+10.495%	8	6,043	+46.434%
2026-03-20	55.0000	55.0000	50.5000	50.5000	-8.348%	39	6,043	+61.802%
2026-03-19	49.0600	55.2300	49.0600	55.1000	-4.174%	133	6,071	+48.294%
2026-03-18	57.5000	57.5000	57.5000	57.5000	+1.232%	2	6,132	+42.104%
2026-03-17	56.1000	56.8000	55.0000	56.8000	+0.799%	9	6,130	+43.856%
2026-03-16	56.7300	56.7300	55.8200	56.3500	+2.960%	28	6,136	+45.004%
2026-03-13	58.8000	58.8000	54.0500	54.7300	-2.875%	12	6,116	+49.297%
2026-03-12	57.6000	57.6000	56.3500	56.3500	-10.626%	5	6,119	+45.004%
2026-03-11	63.0500	63.0500	63.0500	63.0500	+1.940%	1	6,114	+29.596%
2026-03-10	61.8000	61.8500	61.3000	61.8500	+7.941%	26	6,114	+32.110%
2026-03-09	57.0000	57.3000	57.0000	57.3000	-2.716%	7	6,088	+42.600%
2026-03-06	61.0000	63.0000	58.9000	58.9000	-11.429%	18	6,088	+38.727%
2026-03-04	67.3500	67.9800	66.4000	66.5000	+1.141%	71	6,095	+22.872%
2026-03-03	65.1500	66.4000	63.1600	65.7500	-12.216%	37	6,093	+24.274%
2026-03-02	75.7500	75.7800	74.9000	74.9000	-1.963%	10	6,101	+9.092%
2026-02-27	78.4500	78.4500	76.4000	76.4000	-2.675%	13	6,101	+6.950%
2026-02-26	85.3700	85.3700	77.5000	78.5000	-8.964%	379	6,088	+4.089%
2026-02-25	85.6600	86.2300	85.6600	86.2300	-0.185%	2	5,898	-5.242%
2026-02-24	84.2500	87.0000	83.9500	86.3900	+16.476%	12	5,898	-5.417%
2026-02-23	75.5000	75.5000	73.4500	74.1700	-0.576%	21	5,891	+10.166%
2026-02-20	71.2000	74.6000	71.2000	74.6000	+10.029%	80	5,871	+9.531%
2026-02-19	68.8000	68.8000	67.8000	67.8000	-2.865%	4	5,861	+20.516%
2026-02-18	73.0000	73.0000	69.8000	69.8000	-2.282%	26	5,861	+17.063%
2026-02-17	69.8000	71.4300	68.8000	71.4300	-3.277%	5	5,836	+14.392%
2026-02-13	73.6000	73.8500	73.6000	73.8500	-0.149%	9	5,836	+10.643%
2026-02-12	77.7000	78.2000	73.9600	73.9600	-1.255%	51	5,836	+10.479%
2026-02-11	71.5000	76.6000	71.5000	74.9000	+13.399%	181	5,786	+9.092%
2026-02-10	64.6000	66.0500	64.1300	66.0500	+4.841%	30	5,744	+23.709%
2026-02-09	57.6000	63.5000	57.6000	63.0000	+8.921%	30	5,743	+29.698%
2026-02-06	57.9500	58.2500	57.3500	57.8400	+19.012%	41	5,737	+41.269%
2026-02-05	48.6000	48.6000	48.6000	48.6000	+4.516%	1	5,746	+68.128%
2026-02-04	48.8000	48.8000	46.5000	46.5000	-14.757%	11	5,747	+75.720%
2026-02-03	54.5500	54.5500	54.5500	54.5500	+1.867%	5	5,741	+49.789%
2026-02-02	49.9000	54.0000	49.9000	53.5500	+6.822%	5	5,736	+52.586%
2026-01-30	51.7600	51.7600	50.1300	50.1300	-3.596%	3	5,738	+62.996%
2026-01-29	50.7400	53.0000	50.7400	52.0000	-2.439%	4	5,740	+57.135%
2026-01-28	53.3000	53.3000	53.3000	53.3000	+0.377%	6	5,738	+53.302%
2026-01-27	52.0000	53.1000	52.0000	53.1000	+6.221%	5	5,742	+53.879%
2026-01-26	49.9900	49.9900	49.9900	49.9900	-4.380%	1	5,741	+63.453%
2026-01-23	50.7000	52.2800	50.7000	52.2800	+6.045%	4	5,741	+56.293%
2026-01-22	49.4000	50.2900	49.3000	49.3000	+1.315%	19	5,740	+65.740%
2026-01-21	49.0000	49.0000	48.3700	48.6600	+1.375%	5	5,741	+67.920%
2026-01-20	53.8000	53.8000	48.0000	48.0000	-13.357%	113	5,739	+70.229%
2026-01-16	57.0000	57.0000	55.3500	55.4000	+0.727%	13	5,680	+47.491%
2026-01-15	53.8000	58.8400	53.6500	55.0000	+14.345%	197	5,680	+48.564%
2026-01-14	50.0000	50.0000	47.8400	48.1000	-5.296%	6	5,814	+69.875%
2026-01-13	50.9500	51.7800	50.7900	50.7900	+0.356%	4	5,812	+60.878%
2026-01-12	46.5000	51.0900	46.5000	50.6100	+8.095%	22	5,812	+61.450%
2026-01-09	44.4800	46.8200	44.4800	46.8200	+7.262%	51	5,817	+74.519%
2026-01-08	46.0100	46.0100	43.6500	43.6500	-3.000%	26	5,810	+87.194%
2026-01-07	47.4000	47.5300	45.0000	45.0000	-6.986%	32	5,820	+81.578%
2026-01-06	48.4300	51.4800	47.6000	48.3800	+5.174%	235	5,827	+68.892%
2026-01-05	47.1500	49.0500	45.5500	46.0000	+2.633%	291	5,794	+77.630%
2026-01-02	39.6300	45.1500	39.6300	44.8200	+22.727%	66	5,657	+82.307%
2025-12-31	36.9000	37.4000	36.3400	36.5200	+3.106%	139	5,670	+123.740%
2025-12-30	36.5000	37.8500	35.4200	35.4200	+0.739%	52	5,670	+130.689%
2025-12-29	36.2000	36.2000	35.1600	35.1600	-4.353%	4	5,665	+132.395%
2025-12-26	36.1300	36.7600	36.1000	36.7600	+6.151%	63	5,659	+122.280%
2025-12-24	34.5000	34.7000	34.5000	34.6300	+1.793%	25	5,664	+135.951%
2025-12-23	32.1500	34.5100	32.1500	34.0200	+5.065%	127	5,664	+140.182%
2025-12-22	32.1100	33.1000	32.1100	32.3800	+2.210%	269	5,634	+152.347%
2025-12-19	33.1000	33.1000	30.2700	31.6800	+6.273%	183	5,629	+157.923%
2025-12-18	30.1200	30.5000	28.8000	29.8100	+9.676%	241	5,638	+174.103%
2025-12-17	31.3800	31.3800	26.9500	27.1800	-11.437%	699	5,640	+200.625%
2025-12-16	31.5300	31.5900	30.5000	30.6900	-1.792%	77	5,737	+166.243%
2025-12-15	34.2700	34.2900	31.2500	31.2500	-8.088%	17	5,708	+161.472%
2025-12-12	37.6000	37.8900	34.0000	34.0000	-12.145%	104	5,709	+140.324%
2025-12-11	40.0500	40.0500	38.0000	38.7000	-7.857%	232	5,697	+111.137%
2025-12-10	38.8000	42.5000	38.5000	42.0000	+11.376%	90	5,571	+94.548%
2025-12-09	36.4500	38.2000	36.0500	37.7100	+2.556%	60	5,579	+116.680%
2025-12-08	35.2500	36.8700	35.2500	36.7700	+10.786%	66	5,589	+122.219%
2025-12-05	33.2500	36.3500	33.1900	33.1900	+3.881%	114	5,621	+146.189%
2025-12-04	31.6100	32.5200	31.2300	31.9500	-1.783%	2,956	5,636	+155.743%
2025-12-03	31.8000	33.0000	30.4300	32.5300	+2.199%	1,004	3,693	+151.184%
2025-12-02	30.9500	32.6600	30.9500	31.8300	+3.681%	3,183	3,217	+156.708%
2025-12-01	30.5500	32.2000	30.1800	30.7000	-3.307%	53	873	+166.156%
2025-11-28	32.0000	32.0000	31.5000	31.7500	+1.763%	52	852	+157.354%
2025-11-26	31.4000	31.5000	31.2000	31.2000	+10.874%	24	863	+161.891%
2025-11-25	26.2500	28.1500	26.2500	28.1400	-6.667%	5	863	+190.370%
2025-11-24	29.1500	30.1500	29.1500	30.1500	+7.105%	5	863	+171.012%
2025-11-21	27.3000	28.7000	26.0000	28.1500	-2.931%	21	863	+190.266%
2025-11-20	32.5000	32.6000	29.0000	29.0000	-3.333%	34	869	+181.759%
2025-11-19	29.4000	30.0000	29.4000	30.0000	+10.865%	10	881	+172.367%
2025-11-18	27.8500	28.1000	27.0000	27.0600	-9.800%	69	882	+201.959%
2025-11-17	29.0600	30.8000	29.0600	30.0000	+0.671%	59	921	+172.367%
2025-11-14	28.8500	31.2000	28.5000	29.8000	0.000%	133	864	+174.195%
2025-11-13	31.0000	31.1000	29.7500	29.8000	-10.051%	16	847	+174.195%
2025-11-12	33.6000	33.6000	33.1300	33.1300	-1.545%	3	845	+146.634%
2025-11-11	33.2900	33.6500	32.8000	33.6500	-1.608%	22	846	+142.823%
2025-11-10	34.0000	34.2000	32.9000	34.2000	+9.265%	22	840	+138.918%
2025-11-07	31.0000	31.5000	29.7700	31.3000	-7.259%	111	830	+161.054%
2025-11-06	35.0000	35.0000	32.3000	33.7500	-3.571%	23	802	+142.104%
2025-11-05	36.0000	36.9500	35.0000	35.0000	-7.773%	20	787	+133.457%
2025-11-04	41.4000	41.4000	37.8000	37.9500	-10.915%	13	769	+115.310%
2025-11-03	40.5300	43.1700	40.5300	42.6000	+7.035%	16	753	+91.808%
2025-10-31	39.8000	39.8000	38.4000	39.8000	-0.125%	35	753	+105.302%
2025-10-30	39.6600	41.0000	39.6600	39.8500	-3.511%	15	726	+105.044%
2025-10-29	41.8500	41.8500	39.9100	41.3000	+8.541%	140	712	+97.845%
2025-10-28	36.7000	38.0500	36.4000	38.0500	+2.561%	33	588	+114.744%
2025-10-27	37.0000	37.7500	36.5800	37.1000	+0.406%	37	549	+120.243%
2025-10-24	37.4900	37.4900	36.8000	36.9500	+2.497%	7	549	+121.137%
2025-10-23	34.6500	36.5500	34.0000	36.0500	+3.295%	6	545	+126.657%
2025-10-22	35.0000	35.5500	33.7500	34.9000	-4.905%	22	542	+134.126%
2025-10-21	37.7000	37.7000	36.0000	36.7000	-3.675%	35	536	+122.643%
2025-10-20	40.1000	40.4100	38.1000	38.1000	+0.210%	59	517	+114.462%
2025-10-17	39.8500	41.5000	37.7000	38.0200	-7.042%	18	473	+114.913%
2025-10-16	43.5000	43.5000	39.2500	40.9000	-4.439%	170	473	+99.780%
2025-10-15	40.6000	43.0000	40.6000	42.8000	+12.042%	135	337	+90.911%
2025-10-14	40.2000	40.2000	37.0000	38.2000	-7.952%	61	256	+113.901%
2025-10-13	36.2500	41.5000	36.0000	41.5000	+32.588%	38	211	+96.892%
2025-10-10	36.5000	36.5000	31.0000	31.3000	-16.866%	174	194	+161.054%
2025-10-09	37.4000	37.6500	37.0000	37.6500	-1.953%	17	0	+117.025%
2025-10-08	36.3900	38.6500	36.3900	38.4000	0.000%	32	0	+112.786%