Dark

TSM20280121C460
TSM Jan 21 2028 460.00 Call (TSM280121C00460000)
option OPRA

EOD

Sep 10, 2026

75.47-5.769%(-4.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	75.9000	75.9000	75.4700	75.4700	-5.769%	4	429	0.000%
2026-09-09	80.6500	80.6500	80.0900	80.0900	-4.994%	5	431	-5.769%
2026-09-08	79.9700	84.3000	79.9700	84.3000	+9.980%	4	426	-10.474%
2026-09-04	76.6500	76.6500	76.6500	76.6500	+9.971%	1	426	-1.539%
2026-09-03	69.7000	69.7000	69.7000	69.7000	+1.014%	1	426	+8.278%
2026-09-02	69.0000	69.0000	69.0000	69.0000	-4.060%	1	425	+9.377%
2026-08-31	71.9200	71.9200	71.9200	71.9200	-3.307%	1	426	+4.936%
2026-08-28	74.3800	74.3800	74.3800	74.3800	-6.263%	1	426	+1.465%
2026-08-27	81.3000	82.1500	78.8900	79.3500	+4.134%	26	426	-4.890%
2026-08-25	75.3800	76.2000	75.3700	76.2000	+5.877%	3	421	-0.958%
2026-08-24	72.1400	72.2500	71.8800	71.9700	-10.563%	4	422	+4.863%
2026-08-21	80.4700	80.4700	80.4700	80.4700	+6.583%	1	421	-6.213%
2026-08-20	75.5000	75.5000	75.5000	75.5000	-14.448%	15	422	-0.040%
2026-08-17	86.7500	88.2500	86.7500	88.2500	-2.787%	7	410	-14.482%
2026-08-13	90.7800	90.7800	90.7800	90.7800	+5.854%	1	415	-16.865%
2026-08-10	85.6000	85.7600	85.6000	85.7600	-0.901%	2	414	-11.999%
2026-08-07	85.3300	86.5400	85.3300	86.5400	+0.023%	3	414	-12.792%
2026-08-05	84.2300	86.5200	84.2300	86.5200	-2.182%	115	415	-12.772%
2026-08-04	88.4500	88.4500	88.4500	88.4500	+7.669%	20	322	-14.675%
2026-08-03	82.1500	82.1500	82.1500	82.1500	+2.457%	3	322	-8.131%
2026-07-30	81.1200	81.1200	79.9600	80.1800	+17.912%	5	322	-5.874%
2026-07-29	69.5000	69.5000	68.0000	68.0000	-10.112%	3	325	+10.985%
2026-07-28	76.3300	76.3300	75.6500	75.6500	-7.733%	2	326	-0.238%
2026-07-27	81.9900	81.9900	81.9900	81.9900	-14.683%	1	326	-7.952%
2026-07-21	93.9800	96.1000	93.9800	96.1000	+9.205%	6	326	-21.467%
2026-07-20	88.0000	88.0000	88.0000	88.0000	+4.824%	1	326	-14.239%
2026-07-17	81.0700	86.4100	81.0700	83.9500	-15.288%	9	325	-10.101%
2026-07-15	99.1000	99.1000	99.1000	99.1000	-15.703%	1	322	-23.845%
2026-07-09	119.1000	119.1000	117.5600	117.5600	+3.186%	62	323	-35.803%
2026-07-08	113.3000	113.9900	113.3000	113.9300	+0.379%	15	385	-33.758%
2026-07-07	113.0000	113.5000	113.0000	113.5000	-12.355%	2	373	-33.507%
2026-07-06	130.0000	130.5000	129.2200	129.5000	+14.703%	64	372	-41.722%
2026-07-02	117.2900	117.2900	112.9000	112.9000	-5.917%	2	370	-33.153%
2026-07-01	123.0000	123.0000	120.0000	120.0000	-11.674%	10	370	-37.108%
2026-06-30	131.9900	135.8600	131.9400	135.8600	+23.419%	6	370	-44.450%
2026-06-26	107.1500	110.2500	106.0000	110.0800	-7.254%	123	371	-31.441%
2026-06-25	119.0000	119.0000	118.6900	118.6900	+1.151%	100	316	-36.414%
2026-06-24	117.5300	117.5300	117.3400	117.3400	-0.475%	60	298	-35.683%
2026-06-23	121.7200	121.7200	117.6500	117.9000	-14.398%	7	298	-35.988%
2026-06-22	139.4000	139.7800	137.7300	137.7300	+2.401%	36	293	-45.204%
2026-06-18	121.7500	134.5000	121.7500	134.5000	+15.998%	72	281	-43.888%
2026-06-17	113.5000	115.9500	113.5000	115.9500	+7.064%	31	281	-34.912%
2026-06-16	108.3000	108.3000	108.3000	108.3000	-7.222%	1	281	-30.314%
2026-06-15	115.3500	116.7300	115.3500	116.7300	+9.104%	11	275	-35.347%
2026-06-12	106.9900	106.9900	106.9900	106.9900	+0.460%	1	275	-29.461%
2026-06-10	103.4500	106.6000	103.4500	106.5000	-1.544%	24	275	-29.136%
2026-06-09	96.8000	108.1700	96.8000	108.1700	-2.769%	26	289	-30.230%
2026-06-08	110.1000	111.2500	110.1000	111.2500	-4.012%	2	263	-32.162%
2026-06-03	112.0000	115.9000	112.0000	115.9000	-0.771%	2	262	-34.884%
2026-06-02	116.8000	116.8000	116.8000	116.8000	+5.463%	1	261	-35.385%
2026-06-01	103.3200	112.6300	103.3200	110.7500	+14.553%	12	261	-31.856%
2026-05-29	96.6800	96.6800	96.6800	96.6800	-2.491%	1	261	-21.938%
2026-05-28	99.1500	99.1500	99.1500	99.1500	+2.059%	1	261	-23.883%
2026-05-27	101.0000	101.0000	96.0000	97.1500	+15.917%	15	260	-22.316%
2026-05-20	83.8000	83.8100	83.8000	83.8100	+6.493%	2	252	-9.951%
2026-05-19	78.7000	78.7000	78.7000	78.7000	-1.069%	1	250	-4.104%
2026-05-18	79.5500	79.5500	79.5500	79.5500	-15.372%	1	250	-5.129%
2026-05-14	96.0000	96.0000	94.0000	94.0000	+9.570%	13	250	-19.713%
2026-05-11	85.7900	85.7900	85.7900	85.7900	-2.732%	4	254	-12.029%
2026-05-08	92.3600	92.3600	88.2000	88.2000	-2.799%	6	254	-14.433%
2026-05-07	89.2400	90.7400	89.2400	90.7400	+0.521%	2	248	-16.828%
2026-05-06	93.0000	93.0000	90.2700	90.2700	+9.818%	4	247	-16.395%
2026-05-01	85.2000	85.2000	82.2000	82.2000	+0.612%	3	245	-8.187%
2026-04-30	79.0500	81.7000	78.9000	81.7000	-0.620%	3	245	-7.625%
2026-04-29	80.5000	82.2100	80.5000	82.2100	-11.735%	3	246	-8.199%
2026-04-27	93.1400	93.1400	93.1400	93.1400	+10.881%	3	245	-18.971%
2026-04-24	84.0000	84.0000	84.0000	84.0000	+34.185%	1	248	-10.155%
2026-04-21	62.6500	62.6500	62.6000	62.6000	-6.609%	2	248	+20.559%
2026-04-17	66.6700	67.0300	66.6700	67.0300	-7.096%	4	248	+12.591%
2026-04-15	72.1500	72.1500	72.1500	72.1500	+5.854%	1	251	+4.602%
2026-04-10	68.4300	68.4300	68.1600	68.1600	+6.500%	2	251	+10.725%
2026-04-08	64.0000	64.0000	64.0000	64.0000	+17.324%	1	251	+17.922%
2026-04-06	54.5500	54.5500	54.5500	54.5500	+1.112%	1	252	+38.350%
2026-04-02	53.8000	53.9500	53.8000	53.9500	+3.352%	2	252	+39.889%
2026-03-31	52.3000	52.3000	52.2000	52.2000	+19.670%	2	252	+44.579%
2026-03-30	46.8300	46.8300	43.4500	43.6200	-21.349%	7	251	+73.017%
2026-03-24	55.4600	55.4600	55.4600	55.4600	+3.567%	1	249	+36.080%
2026-03-23	53.3400	53.5500	53.2500	53.5500	0.000%	61	249	+40.934%
2026-03-16	52.9000	53.5500	52.9000	53.5500	-5.539%	83	192	+40.934%
2026-03-09	56.6900	56.6900	56.6900	56.6900	-5.831%	1	194	+33.128%
2026-03-06	57.6600	60.2000	57.6600	60.2000	-6.231%	5	194	+25.365%
2026-03-04	65.6500	65.6500	64.2000	64.2000	+0.753%	5	191	+17.555%
2026-03-03	62.3600	63.7200	62.3600	63.7200	-13.188%	2	189	+18.440%
2026-03-02	73.4000	73.4000	73.4000	73.4000	+0.068%	2	189	+2.820%
2026-02-27	73.2100	73.3500	73.2100	73.3500	-13.092%	3	188	+2.890%
2026-02-25	84.4000	84.4000	84.4000	84.4000	+18.042%	25	161	-10.581%
2026-02-23	71.5000	71.5000	71.5000	71.5000	+8.006%	1	161	+5.552%
2026-02-19	66.1700	66.3500	66.0000	66.2000	-6.139%	65	162	+14.003%
2026-02-18	70.6000	70.6900	70.5300	70.5300	+2.515%	3	143	+7.004%
2026-02-17	67.5500	69.5000	67.5500	68.8000	-4.762%	61	144	+9.695%
2026-02-12	72.2400	72.2400	72.2400	72.2400	-0.152%	1	149	+4.471%
2026-02-11	72.3500	72.3500	72.3500	72.3500	+13.847%	33	148	+4.312%
2026-02-10	63.6500	63.6500	63.5500	63.5500	+7.913%	10	123	+18.757%
2026-02-09	58.8900	58.8900	58.8900	58.8900	+7.034%	1	118	+28.154%
2026-02-06	55.0200	55.0200	55.0200	55.0200	+19.609%	11	117	+37.168%
2026-02-04	46.0000	46.0000	46.0000	46.0000	-10.939%	1	123	+64.065%
2026-02-02	51.4500	51.6500	51.4500	51.6500	+2.035%	2	123	+46.118%
2026-01-30	50.6200	50.6200	50.6200	50.6200	+2.263%	1	123	+49.091%
2026-01-27	49.5000	49.5000	49.5000	49.5000	+1.957%	1	124	+52.465%
2026-01-23	49.6500	49.7900	48.5500	48.5500	+1.421%	189	124	+55.448%
2026-01-12	47.8700	47.8700	47.8700	47.8700	+7.573%	1	191	+57.656%
2026-01-09	44.4500	44.5000	44.4500	44.5000	+2.369%	2	191	+69.596%
2026-01-07	45.0300	45.0400	43.4700	43.4700	-5.950%	179	190	+73.614%
2026-01-06	47.5000	47.5000	46.2200	46.2200	0.000%	12	12	+63.284%