Dark

TSM20280121C470
TSM Jan 21 2028 470.00 Call (TSM280121C00470000)
option OPRA

EOD

Sep 14, 2026

67.48-6.447%(-4.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	67.4800	67.4800	67.4800	67.4800	-6.447%	1	282	0.000%
2026-09-10	71.8100	72.1300	71.8100	72.1300	-11.789%	2	282	-6.447%
2026-09-08	81.7700	81.7700	81.7700	81.7700	+26.697%	1	282	-17.476%
2026-09-03	64.5400	64.5400	64.5400	64.5400	-5.158%	4	281	+4.555%
2026-08-31	70.0900	70.0900	68.0400	68.0500	-5.943%	7	281	-0.838%
2026-08-28	72.3500	72.3500	72.3500	72.3500	-4.614%	1	283	-6.731%
2026-08-27	77.5700	78.2100	75.8500	75.8500	+4.881%	22	283	-11.035%
2026-08-25	72.3200	72.3200	72.3200	72.3200	+5.300%	1	294	-6.692%
2026-08-24	69.8600	69.8600	68.6800	68.6800	-6.124%	6	294	-1.747%
2026-08-20	73.1600	73.1600	73.1600	73.1600	-15.177%	1	294	-7.764%
2026-08-13	86.5300	86.5300	86.2500	86.2500	+7.330%	3	295	-21.762%
2026-08-11	80.5000	80.5000	80.3600	80.3600	-2.167%	2	298	-16.028%
2026-08-10	84.6700	84.6700	82.1400	82.1400	-0.533%	13	298	-17.848%
2026-08-05	81.6600	83.0700	81.6600	82.5800	+19.197%	117	291	-18.285%
2026-07-29	67.4000	69.2800	67.4000	69.2800	-7.885%	6	237	-2.598%
2026-07-28	73.1900	75.2100	71.6200	75.2100	-22.901%	8	233	-10.278%
2026-07-21	97.2500	97.5500	97.2500	97.5500	+17.121%	16	239	-30.825%
2026-07-17	83.2900	83.2900	83.2900	83.2900	-5.535%	4	233	-18.982%
2026-07-16	88.1700	88.1700	88.1700	88.1700	-12.199%	1	229	-23.466%
2026-07-14	100.4200	100.4200	100.4200	100.4200	-12.105%	6	229	-32.802%
2026-07-09	115.7500	115.9000	114.2500	114.2500	+2.283%	20	223	-40.937%
2026-07-07	111.7100	111.7100	111.7000	111.7000	+3.187%	5	216	-39.588%
2026-07-02	108.2500	108.2500	108.2500	108.2500	-7.479%	1	220	-37.663%
2026-07-01	126.6500	126.6500	117.0000	117.0000	-14.336%	11	220	-42.325%
2026-06-30	128.7100	136.5800	128.7100	136.5800	+17.337%	8	222	-50.593%
2026-06-29	111.0000	116.4000	111.0000	116.4000	+9.183%	5	224	-42.027%
2026-06-26	104.4500	107.9700	103.7000	106.6100	-8.371%	21	225	-36.704%
2026-06-23	116.3500	116.3500	116.3500	116.3500	-13.172%	1	223	-42.003%
2026-06-22	137.0000	137.0000	134.0000	134.0000	+4.183%	28	222	-49.642%
2026-06-18	120.2000	128.6200	120.0500	128.6200	+24.163%	14	220	-47.535%
2026-06-16	103.5900	103.5900	103.5900	103.5900	-4.963%	1	220	-34.859%
2026-06-15	109.0000	109.0000	109.0000	109.0000	+4.818%	1	222	-38.092%
2026-06-12	103.9900	103.9900	103.9900	103.9900	+0.454%	1	222	-35.109%
2026-06-09	103.5200	103.5200	103.5200	103.5200	+4.145%	1	222	-34.815%
2026-06-05	103.2900	103.3100	99.4000	99.4000	-13.678%	21	221	-32.113%
2026-06-04	115.1500	115.1500	115.1500	115.1500	+3.832%	1	240	-41.398%
2026-06-03	110.9000	110.9000	110.9000	110.9000	-2.360%	1	239	-39.152%
2026-06-02	115.8500	115.8500	113.4800	113.5800	+10.347%	10	240	-40.588%
2026-06-01	102.9300	102.9300	102.9300	102.9300	+6.696%	1	235	-34.441%
2026-05-28	96.4700	96.4700	96.4700	96.4700	+2.846%	1	235	-30.051%
2026-05-27	94.0000	94.0000	93.7000	93.8000	+29.112%	4	234	-28.060%
2026-05-19	75.0000	75.0000	72.6500	72.6500	-21.015%	5	236	-7.116%
2026-05-14	91.9800	91.9800	91.9800	91.9800	+14.760%	10	240	-26.636%
2026-05-13	80.1500	80.1500	80.1500	80.1500	+8.722%	1	245	-15.808%
2026-05-12	73.7200	73.7200	73.7200	73.7200	-7.908%	1	245	-8.464%
2026-05-11	80.0000	80.0500	80.0000	80.0500	-7.499%	2	245	-15.703%
2026-05-07	90.0000	90.0000	86.5400	86.5400	-2.435%	10	246	-22.024%
2026-05-06	88.7000	88.7000	88.7000	88.7000	+12.066%	1	242	-23.923%
2026-05-05	79.1500	79.1500	79.1500	79.1500	+1.086%	34	241	-14.744%
2026-04-28	78.3000	78.3000	78.3000	78.3000	-6.786%	1	252	-13.819%
2026-04-27	84.0000	84.0000	84.0000	84.0000	+21.037%	1	252	-19.667%
2026-04-22	64.4500	69.4000	64.4500	69.4000	+13.214%	44	251	-2.767%
2026-04-20	61.3000	61.3000	61.3000	61.3000	-4.710%	1	220	+10.082%
2026-04-17	63.9700	64.3300	63.9700	64.3300	-2.530%	4	220	+4.897%
2026-04-10	66.0000	66.0000	66.0000	66.0000	+6.280%	1	218	+2.242%
2026-04-09	62.9500	62.9500	62.1000	62.1000	-2.619%	17	218	+8.663%
2026-04-08	64.0000	64.0000	63.7700	63.7700	+52.487%	3	208	+5.818%
2026-03-30	41.8200	41.8200	41.8200	41.8200	-10.927%	1	209	+61.358%
2026-03-26	46.8000	46.9500	46.8000	46.9500	-1.158%	2	208	+43.727%
2026-03-20	47.5000	47.5000	47.5000	47.5000	-6.219%	1	207	+42.063%
2026-03-16	50.6500	50.6500	50.6500	50.6500	+0.556%	14	207	+33.228%
2026-03-13	50.3500	50.3700	49.3000	50.3700	-17.086%	20	210	+33.969%
2026-03-05	60.7500	60.7500	60.7500	60.7500	-12.211%	2	203	+11.078%
2026-03-02	69.2000	69.2000	69.2000	69.2000	-6.989%	1	203	-2.486%
2026-02-26	74.4000	74.4000	74.4000	74.4000	-9.158%	1	203	-9.301%
2026-02-25	81.9000	81.9000	81.9000	81.9000	+1.174%	4	202	-17.607%
2026-02-24	80.1000	80.9500	80.1000	80.9500	+16.559%	2	202	-16.640%
2026-02-23	69.3500	69.4500	69.2000	69.4500	+0.565%	12	200	-2.837%
2026-02-20	68.8200	69.0600	68.8200	69.0600	+5.985%	6	189	-2.288%
2026-02-17	65.0700	65.1600	65.0700	65.1600	-5.194%	2	183	+3.560%
2026-02-12	68.7300	68.7300	68.7300	68.7300	-1.392%	5	182	-1.819%
2026-02-11	66.9500	70.0500	66.9500	69.7000	+14.169%	84	177	-3.185%
2026-02-10	59.5000	61.0500	59.5000	61.0500	+5.349%	12	100	+10.532%
2026-02-09	57.9000	57.9500	57.9000	57.9500	+10.592%	24	104	+16.445%
2026-02-06	52.4000	52.4000	52.4000	52.4000	+28.023%	15	80	+28.779%
2026-02-04	40.9300	40.9300	40.9300	40.9300	-12.449%	1	65	+64.867%
2026-02-03	46.7500	46.7500	46.7500	46.7500	-11.626%	1	65	+44.342%
2026-01-16	52.7000	52.9000	52.7000	52.9000	-1.673%	2	64	+27.561%
2026-01-15	53.8000	53.8000	53.8000	53.8000	+26.887%	2	64	+25.428%
2026-01-09	42.5000	42.5000	42.4000	42.4000	+4.640%	2	64	+59.151%
2026-01-08	40.5100	40.5200	40.5100	40.5200	-2.126%	25	63	+66.535%
2026-01-07	41.4000	41.4000	41.4000	41.4000	-10.968%	2	41	+62.995%
2026-01-06	46.5000	46.5000	46.5000	46.5000	0.000%	40	40	+45.118%