Dark

TSM20280121C480
TSM Jan 21 2028 480.00 Call (TSM280121C00480000)
option OPRA

EOD

Sep 11, 2026

71.02+2.408%(+1.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	71.0200	71.0200	71.0200	71.0200	+2.408%	1	182	0.000%
2026-09-10	69.4000	69.4000	69.3500	69.3500	-4.935%	2	183	+2.408%
2026-09-09	72.8500	72.9500	72.8500	72.9500	+7.437%	5	181	-2.646%
2026-09-04	67.9000	67.9000	67.9000	67.9000	+12.139%	1	180	+4.595%
2026-09-03	58.7500	60.5500	58.7500	60.5500	-0.900%	2	180	+17.291%
2026-09-02	61.1000	61.1000	61.1000	61.1000	-5.986%	1	179	+16.236%
2026-08-31	65.0500	65.0500	64.9900	64.9900	-12.412%	3	179	+9.278%
2026-08-27	74.2000	74.2600	74.1400	74.2000	+7.849%	26	176	-4.286%
2026-08-26	68.8500	68.8500	68.8000	68.8000	-0.492%	2	173	+3.227%
2026-08-25	69.1400	69.1400	69.1400	69.1400	+5.316%	1	174	+2.719%
2026-08-24	66.9300	66.9300	65.5800	65.6500	-8.819%	10	174	+8.180%
2026-08-21	72.0000	72.0000	72.0000	72.0000	+3.404%	1	170	-1.361%
2026-08-20	69.6300	69.6300	69.6300	69.6300	-2.136%	1	170	+1.996%
2026-08-18	71.1500	71.1500	71.1500	71.1500	-9.085%	3	170	-0.183%
2026-08-11	78.8000	78.9000	78.1000	78.2600	+0.773%	22	167	-9.251%
2026-08-10	78.8000	78.9800	77.6600	77.6600	-2.730%	7	160	-8.550%
2026-08-07	79.8400	79.8400	79.8400	79.8400	+10.124%	1	157	-11.047%
2026-07-30	72.5000	72.5000	72.5000	72.5000	+10.856%	1	158	-2.041%
2026-07-29	61.9400	67.6600	61.9400	65.4000	-8.774%	15	157	+8.593%
2026-07-28	70.5200	71.6900	70.5000	71.6900	-10.275%	11	151	-0.935%
2026-07-27	79.9000	79.9000	79.9000	79.9000	-2.203%	5	141	-11.114%
2026-07-24	81.7000	81.7000	81.7000	81.7000	-12.667%	2	136	-13.072%
2026-07-22	93.5500	93.5500	93.5500	93.5500	+3.359%	10	136	-24.083%
2026-07-21	89.3500	90.5100	89.3500	90.5100	+17.271%	3	126	-21.534%
2026-07-17	77.1800	77.1800	77.1800	77.1800	-6.516%	5	126	-7.981%
2026-07-16	82.5600	82.5600	82.5600	82.5600	-11.927%	1	123	-13.978%
2026-07-14	93.7400	93.7400	93.7400	93.7400	-12.800%	1	123	-24.237%
2026-07-10	107.0500	107.5000	107.0500	107.5000	-0.445%	3	124	-33.935%
2026-07-09	107.9800	107.9800	107.9800	107.9800	+0.916%	1	122	-34.229%
2026-07-07	105.2500	107.0000	105.2500	107.0000	-5.735%	6	121	-33.626%
2026-07-01	114.3000	114.3000	113.5100	113.5100	-9.597%	7	117	-37.433%
2026-06-30	121.5000	125.5600	121.5000	125.5600	+9.659%	3	110	-43.437%
2026-06-29	102.2000	115.2000	102.2000	114.5000	-13.020%	3	110	-37.974%
2026-06-22	132.8600	132.8600	131.0000	131.6400	+5.371%	96	108	-46.050%
2026-06-18	121.1000	124.9300	121.1000	124.9300	+24.062%	6	154	-43.152%
2026-06-08	104.4500	104.4500	100.7000	100.7000	+8.280%	4	154	-29.474%
2026-06-05	101.4200	101.4200	93.0000	93.0000	-16.035%	5	154	-23.634%
2026-06-02	107.7100	110.7600	107.7100	110.7600	+5.335%	4	152	-35.879%
2026-06-01	105.2200	109.0000	105.1500	105.1500	+14.169%	92	153	-32.458%
2026-05-28	92.1000	92.1000	92.1000	92.1000	+1.153%	2	99	-22.888%
2026-05-27	91.0500	91.0500	91.0500	91.0500	+7.764%	1	99	-21.999%
2026-05-26	84.4900	84.4900	84.4900	84.4900	+5.652%	2	98	-15.943%
2026-05-22	79.9700	79.9700	79.9700	79.9700	-0.745%	1	96	-11.192%
2026-05-21	80.5700	80.5700	80.5700	80.5700	-0.223%	1	97	-11.853%
2026-05-18	80.7500	80.7500	80.7500	80.7500	-1.272%	1	97	-12.050%
2026-05-15	82.8000	82.8000	81.7900	81.7900	+11.355%	5	96	-13.168%
2026-05-13	73.4500	73.4500	73.4500	73.4500	-0.743%	1	93	-3.308%
2026-05-12	70.8800	74.0000	70.8800	74.0000	-12.756%	4	92	-4.027%
2026-05-08	84.8200	84.8200	84.8200	84.8200	-1.715%	3	92	-16.270%
2026-05-06	86.2700	86.3000	86.2700	86.3000	+13.032%	2	90	-17.706%
2026-04-29	76.3000	76.5700	76.2500	76.3500	+1.719%	12	89	-6.981%
2026-04-28	75.0600	75.0600	75.0600	75.0600	-7.641%	1	85	-5.382%
2026-04-27	82.9800	82.9800	81.2700	81.2700	-2.868%	10	85	-12.612%
2026-04-24	84.2200	84.2200	83.6700	83.6700	+27.546%	4	78	-15.119%
2026-04-22	65.5400	65.6000	65.5200	65.6000	+12.137%	5	79	+8.262%
2026-04-17	61.9500	62.1800	58.5000	58.5000	-3.624%	3	79	+21.402%
2026-04-16	60.8500	60.8500	60.7000	60.7000	-8.667%	4	77	+17.002%
2026-04-15	66.4600	66.4600	66.4600	66.4600	+1.203%	3	77	+6.861%
2026-04-10	65.6700	65.6700	65.6700	65.6700	+32.266%	3	77	+8.147%
2026-04-02	49.4500	49.6500	49.4500	49.6500	-0.361%	4	75	+43.041%
2026-03-24	49.8300	49.8300	49.8300	49.8300	-1.638%	3	75	+42.525%
2026-03-17	50.6600	50.6600	50.6600	50.6600	+3.388%	1	75	+40.189%
2026-03-13	49.0700	49.0700	49.0000	49.0000	-2.778%	2	75	+44.939%
2026-03-12	50.4000	50.4000	50.4000	50.4000	+3.811%	1	74	+40.913%
2026-03-09	48.5500	48.5500	48.5500	48.5500	-13.458%	1	74	+46.282%
2026-03-03	57.5400	57.5400	56.1000	56.1000	-18.459%	45	74	+26.595%
2026-02-27	72.2600	72.2600	68.7000	68.8000	-3.506%	47	89	+3.227%
2026-02-26	70.2900	71.3000	70.2900	71.3000	+2.812%	12	49	-0.393%
2026-02-12	70.0000	70.0000	69.3500	69.3500	+20.399%	5	57	+2.408%
2026-02-10	57.9000	58.0000	57.6000	57.6000	+10.281%	11	57	+23.299%
2026-02-09	52.2300	52.2300	52.2300	52.2300	+5.218%	1	54	+35.975%
2026-02-06	49.6400	49.6400	49.6400	49.6400	+15.308%	1	54	+43.070%
2026-02-05	43.2500	43.2500	43.0500	43.0500	-8.696%	2	54	+64.971%
2026-02-02	47.2100	47.2100	47.1500	47.1500	+1.289%	2	55	+50.626%
2026-01-30	46.5500	46.5500	46.5500	46.5500	+0.758%	16	53	+52.567%
2026-01-27	44.4200	46.2000	44.4200	46.2000	+4.525%	2	60	+53.723%
2026-01-26	44.2000	44.2000	44.2000	44.2000	+0.913%	1	61	+60.679%
2026-01-22	43.8500	43.8500	43.8000	43.8000	+1.272%	2	62	+62.146%
2026-01-21	43.2500	43.2500	43.2500	43.2500	-12.626%	10	63	+64.208%
2026-01-16	49.5000	49.5000	49.5000	49.5000	-3.883%	1	69	+43.475%
2026-01-15	49.9200	51.5500	49.9200	51.5000	+25.152%	39	69	+37.903%
2026-01-09	40.7500	41.1500	40.7000	41.1500	+6.276%	7	45	+72.588%
2026-01-08	38.7200	38.7200	38.7200	38.7200	-9.215%	25	46	+83.419%
2026-01-06	44.9000	44.9000	42.6500	42.6500	0.000%	33	21	+66.518%