Dark

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

EOD

Jul 30, 2026

80.18+17.912%(+12.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	81.1200	81.1200	79.9600	80.1800	+17.912%	5	322	0.000%
2026-07-29	69.5000	69.5000	68.0000	68.0000	-10.112%	3	325	+17.912%
2026-07-28	76.3300	76.3300	75.6500	75.6500	-7.733%	2	326	+5.988%
2026-07-27	81.9900	81.9900	81.9900	81.9900	-14.683%	1	326	-2.208%
2026-07-21	93.9800	96.1000	93.9800	96.1000	+9.205%	6	326	-16.566%
2026-07-20	88.0000	88.0000	88.0000	88.0000	+4.824%	1	326	-8.886%
2026-07-17	81.0700	86.4100	81.0700	83.9500	-15.288%	9	325	-4.491%
2026-07-15	99.1000	99.1000	99.1000	99.1000	-15.703%	1	322	-19.092%
2026-07-09	119.1000	119.1000	117.5600	117.5600	+3.186%	62	323	-31.797%
2026-07-08	113.3000	113.9900	113.3000	113.9300	+0.379%	15	385	-29.623%
2026-07-07	113.0000	113.5000	113.0000	113.5000	-12.355%	2	373	-29.357%
2026-07-06	130.0000	130.5000	129.2200	129.5000	+14.703%	64	372	-38.085%
2026-07-02	117.2900	117.2900	112.9000	112.9000	-5.917%	2	370	-28.981%
2026-07-01	123.0000	123.0000	120.0000	120.0000	-11.674%	10	370	-33.183%
2026-06-30	131.9900	135.8600	131.9400	135.8600	+23.419%	6	370	-40.983%
2026-06-26	107.1500	110.2500	106.0000	110.0800	-7.254%	123	371	-27.162%
2026-06-25	119.0000	119.0000	118.6900	118.6900	+1.151%	100	316	-32.446%
2026-06-24	117.5300	117.5300	117.3400	117.3400	-0.475%	60	298	-31.669%
2026-06-23	121.7200	121.7200	117.6500	117.9000	-14.398%	7	298	-31.993%
2026-06-22	139.4000	139.7800	137.7300	137.7300	+2.401%	36	293	-41.785%
2026-06-18	121.7500	134.5000	121.7500	134.5000	+15.998%	72	281	-40.387%
2026-06-17	113.5000	115.9500	113.5000	115.9500	+7.064%	31	281	-30.850%
2026-06-16	108.3000	108.3000	108.3000	108.3000	-7.222%	1	281	-25.965%
2026-06-15	115.3500	116.7300	115.3500	116.7300	+9.104%	11	275	-31.312%
2026-06-12	106.9900	106.9900	106.9900	106.9900	+0.460%	1	275	-25.058%
2026-06-10	103.4500	106.6000	103.4500	106.5000	-1.544%	24	275	-24.714%
2026-06-09	96.8000	108.1700	96.8000	108.1700	-2.769%	26	289	-25.876%
2026-06-08	110.1000	111.2500	110.1000	111.2500	-4.012%	2	263	-27.928%
2026-06-03	112.0000	115.9000	112.0000	115.9000	-0.771%	2	262	-30.820%
2026-06-02	116.8000	116.8000	116.8000	116.8000	+5.463%	1	261	-31.353%
2026-06-01	103.3200	112.6300	103.3200	110.7500	+14.553%	12	261	-27.603%
2026-05-29	96.6800	96.6800	96.6800	96.6800	-2.491%	1	261	-17.067%
2026-05-28	99.1500	99.1500	99.1500	99.1500	+2.059%	1	261	-19.133%
2026-05-27	101.0000	101.0000	96.0000	97.1500	+15.917%	15	260	-17.468%
2026-05-20	83.8000	83.8100	83.8000	83.8100	+6.493%	2	252	-4.331%
2026-05-19	78.7000	78.7000	78.7000	78.7000	-1.069%	1	250	+1.881%
2026-05-18	79.5500	79.5500	79.5500	79.5500	-15.372%	1	250	+0.792%
2026-05-14	96.0000	96.0000	94.0000	94.0000	+9.570%	13	250	-14.702%
2026-05-11	85.7900	85.7900	85.7900	85.7900	-2.732%	4	254	-6.539%
2026-05-08	92.3600	92.3600	88.2000	88.2000	-2.799%	6	254	-9.093%
2026-05-07	89.2400	90.7400	89.2400	90.7400	+0.521%	2	248	-11.638%
2026-05-06	93.0000	93.0000	90.2700	90.2700	+9.818%	4	247	-11.178%
2026-05-01	85.2000	85.2000	82.2000	82.2000	+0.612%	3	245	-2.457%
2026-04-30	79.0500	81.7000	78.9000	81.7000	-0.620%	3	245	-1.860%
2026-04-29	80.5000	82.2100	80.5000	82.2100	-11.735%	3	246	-2.469%
2026-04-27	93.1400	93.1400	93.1400	93.1400	+10.881%	3	245	-13.915%
2026-04-24	84.0000	84.0000	84.0000	84.0000	+34.185%	1	248	-4.548%
2026-04-21	62.6500	62.6500	62.6000	62.6000	-6.609%	2	248	+28.083%
2026-04-17	66.6700	67.0300	66.6700	67.0300	-7.096%	4	248	+19.618%
2026-04-15	72.1500	72.1500	72.1500	72.1500	+5.854%	1	251	+11.130%
2026-04-10	68.4300	68.4300	68.1600	68.1600	+6.500%	2	251	+17.635%
2026-04-08	64.0000	64.0000	64.0000	64.0000	+17.324%	1	251	+25.281%
2026-04-06	54.5500	54.5500	54.5500	54.5500	+1.112%	1	252	+46.984%
2026-04-02	53.8000	53.9500	53.8000	53.9500	+3.352%	2	252	+48.619%
2026-03-31	52.3000	52.3000	52.2000	52.2000	+19.670%	2	252	+53.602%
2026-03-30	46.8300	46.8300	43.4500	43.6200	-21.349%	7	251	+83.815%
2026-03-24	55.4600	55.4600	55.4600	55.4600	+3.567%	1	249	+44.573%
2026-03-23	53.3400	53.5500	53.2500	53.5500	0.000%	61	249	+49.729%
2026-03-16	52.9000	53.5500	52.9000	53.5500	-5.539%	83	192	+49.729%
2026-03-09	56.6900	56.6900	56.6900	56.6900	-5.831%	1	194	+41.436%
2026-03-06	57.6600	60.2000	57.6600	60.2000	-6.231%	5	194	+33.189%
2026-03-04	65.6500	65.6500	64.2000	64.2000	+0.753%	5	191	+24.891%
2026-03-03	62.3600	63.7200	62.3600	63.7200	-13.188%	2	189	+25.832%
2026-03-02	73.4000	73.4000	73.4000	73.4000	+0.068%	2	189	+9.237%
2026-02-27	73.2100	73.3500	73.2100	73.3500	-13.092%	3	188	+9.312%
2026-02-25	84.4000	84.4000	84.4000	84.4000	+18.042%	25	161	-5.000%
2026-02-23	71.5000	71.5000	71.5000	71.5000	+8.006%	1	161	+12.140%
2026-02-19	66.1700	66.3500	66.0000	66.2000	-6.139%	65	162	+21.118%
2026-02-18	70.6000	70.6900	70.5300	70.5300	+2.515%	3	143	+13.682%
2026-02-17	67.5500	69.5000	67.5500	68.8000	-4.762%	61	144	+16.541%
2026-02-12	72.2400	72.2400	72.2400	72.2400	-0.152%	1	149	+10.991%
2026-02-11	72.3500	72.3500	72.3500	72.3500	+13.847%	33	148	+10.822%
2026-02-10	63.6500	63.6500	63.5500	63.5500	+7.913%	10	123	+26.168%
2026-02-09	58.8900	58.8900	58.8900	58.8900	+7.034%	1	118	+36.152%
2026-02-06	55.0200	55.0200	55.0200	55.0200	+19.609%	11	117	+45.729%
2026-02-04	46.0000	46.0000	46.0000	46.0000	-10.939%	1	123	+74.304%
2026-02-02	51.4500	51.6500	51.4500	51.6500	+2.035%	2	123	+55.237%
2026-01-30	50.6200	50.6200	50.6200	50.6200	+2.263%	1	123	+58.396%
2026-01-27	49.5000	49.5000	49.5000	49.5000	+1.957%	1	124	+61.980%
2026-01-23	49.6500	49.7900	48.5500	48.5500	+1.421%	189	124	+65.149%
2026-01-12	47.8700	47.8700	47.8700	47.8700	+7.573%	1	191	+67.495%
2026-01-09	44.4500	44.5000	44.4500	44.5000	+2.369%	2	191	+80.180%
2026-01-07	45.0300	45.0400	43.4700	43.4700	-5.950%	179	190	+84.449%
2026-01-06	47.5000	47.5000	46.2200	46.2200	0.000%	12	12	+73.475%