Dark

TSM20280121C490
TSM Jan 21 2028 490.00 Call (TSM280121C00490000)
option OPRA

EOD

Sep 9, 2026

69.74+23.696%(+13.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	69.7400	69.7400	69.7400	69.7400	+23.696%	2	672	0.000%
2026-09-03	56.3800	56.3800	56.3800	56.3800	-4.278%	5	674	+23.696%
2026-09-02	58.9000	58.9000	58.9000	58.9000	-0.423%	5	679	+18.404%
2026-09-01	59.1500	59.1500	59.1500	59.1500	-3.930%	1	679	+17.904%
2026-08-31	62.2000	62.2000	61.5700	61.5700	-13.000%	4	679	+13.269%
2026-08-27	68.7300	70.8300	68.7300	70.7700	+6.952%	9	681	-1.455%
2026-08-25	66.1700	66.1700	66.1700	66.1700	+5.299%	1	686	+5.395%
2026-08-24	62.6600	63.1000	62.6600	62.8400	-3.797%	12	685	+10.980%
2026-08-19	65.3200	65.3200	65.3200	65.3200	-12.322%	1	691	+6.767%
2026-08-14	74.5000	74.5000	74.5000	74.5000	-2.102%	2	692	-6.389%
2026-08-10	77.1500	77.1500	75.6000	76.1000	-6.049%	7	692	-8.357%
2026-08-05	81.0000	81.0000	81.0000	81.0000	+3.846%	1	686	-13.901%
2026-08-04	78.0000	78.0000	78.0000	78.0000	+6.412%	1	685	-10.590%
2026-07-31	70.5000	73.3000	70.5000	73.3000	+3.239%	3	686	-4.857%
2026-07-30	69.2000	71.0000	69.2000	71.0000	+14.701%	201	686	-1.775%
2026-07-29	60.9400	64.0000	60.9400	61.9000	-12.632%	30	586	+12.666%
2026-07-27	70.8500	70.8500	70.8500	70.8500	-14.762%	50	586	-1.567%
2026-07-16	83.1200	83.1200	83.1200	83.1200	-8.155%	2	555	-16.097%
2026-07-14	93.5000	93.5000	90.0000	90.5000	-11.491%	32	555	-22.939%
2026-07-10	102.0000	102.2500	102.0000	102.2500	-4.439%	5	555	-31.795%
2026-07-02	107.0000	107.0000	107.0000	107.0000	-3.803%	1	550	-34.822%
2026-07-01	111.2300	111.2300	111.2300	111.2300	-13.688%	1	550	-37.301%
2026-06-30	128.8700	128.8700	128.8700	128.8700	+19.457%	1	549	-45.883%
2026-06-23	107.8800	107.8800	107.8800	107.8800	-15.055%	10	550	-35.354%
2026-06-22	129.1500	129.1500	127.0000	127.0000	+29.394%	11	540	-45.087%
2026-06-16	105.4000	105.4000	98.1500	98.1500	-7.676%	19	539	-28.945%
2026-06-15	106.3100	106.3100	106.3100	106.3100	+13.944%	1	520	-34.399%
2026-06-10	93.3000	93.3000	93.3000	93.3000	-1.955%	1	520	-25.252%
2026-06-05	97.9200	97.9200	94.8900	95.1600	-9.587%	6	520	-26.713%
2026-06-03	104.5900	106.2500	104.5900	105.2500	+4.988%	13	518	-33.739%
2026-06-01	101.6900	101.6900	100.2500	100.2500	+16.597%	7	507	-30.434%
2026-05-27	90.1000	90.1000	85.9800	85.9800	+6.135%	2	513	-18.888%
2026-05-26	81.0100	81.0100	81.0100	81.0100	+14.018%	1	513	-13.912%
2026-05-19	70.8300	71.0500	70.8300	71.0500	-18.145%	8	513	-1.844%
2026-05-14	86.3100	86.8000	85.0000	86.8000	+23.911%	32	518	-19.654%
2026-05-12	69.8500	70.0500	69.8500	70.0500	-9.144%	4	535	-0.443%
2026-05-08	77.1000	77.1000	77.1000	77.1000	-9.315%	1	535	-9.546%
2026-05-06	81.4500	85.0200	81.4500	85.0200	+14.121%	34	535	-17.972%
2026-05-04	74.5000	74.5000	74.5000	74.5000	+0.431%	1	567	-6.389%
2026-05-01	74.1800	74.1800	74.1800	74.1800	+2.430%	1	566	-5.985%
2026-04-28	72.4000	72.4200	72.4000	72.4200	-10.227%	4	566	-3.701%
2026-04-24	81.1500	81.2200	80.6700	80.6700	+20.475%	9	567	-13.549%
2026-04-23	66.9600	66.9600	66.9600	66.9600	+14.364%	6	559	+4.152%
2026-04-22	58.5500	58.5500	58.5500	58.5500	+3.445%	30	553	+19.112%
2026-04-20	56.6000	56.6000	56.6000	56.6000	-6.167%	1	553	+23.216%
2026-04-13	60.3200	60.3200	60.3200	60.3200	+4.090%	20	552	+15.617%
2026-04-09	58.0000	58.0000	57.9500	57.9500	-1.946%	9	552	+20.345%
2026-04-08	59.1000	59.1000	59.1000	59.1000	+24.684%	1	557	+18.003%
2026-04-06	47.4000	47.4000	47.4000	47.4000	+5.333%	1	556	+47.131%
2026-03-31	45.0000	45.0000	45.0000	45.0000	+13.065%	5	555	+54.978%
2026-03-30	41.0500	41.0500	39.3700	39.8000	-8.820%	40	560	+75.226%
2026-03-27	42.0000	43.6500	41.8000	43.6500	-9.063%	6	539	+59.771%
2026-03-24	48.0000	48.0000	48.0000	48.0000	+4.009%	5	538	+45.292%
2026-03-23	46.6500	46.6500	45.9700	46.1500	-1.494%	26	538	+51.116%
2026-03-19	42.0000	46.8500	42.0000	46.8500	+0.214%	16	518	+48.858%
2026-03-18	46.4500	46.7500	46.4500	46.7500	-3.807%	18	524	+49.176%
2026-03-17	48.6000	48.6000	48.6000	48.6000	+4.002%	10	525	+43.498%
2026-03-16	46.7300	46.7300	46.7300	46.7300	-2.034%	1	516	+49.240%
2026-03-12	47.7500	47.9000	47.7000	47.7000	-10.841%	9	517	+46.205%
2026-03-05	57.3100	57.3100	52.0500	53.5000	-7.359%	312	530	+30.355%
2026-03-04	57.1500	57.7500	57.1500	57.7500	+3.439%	10	306	+20.762%
2026-03-03	56.1500	56.1500	54.3500	55.8300	-18.674%	27	298	+24.915%
2026-02-26	69.6000	69.6000	67.7500	68.6500	-5.701%	10	300	+1.588%
2026-02-24	69.3000	72.8000	69.3000	72.8000	+13.573%	9	301	-4.203%
2026-02-23	65.7900	65.7900	64.1000	64.1000	+7.550%	13	304	+8.799%
2026-02-19	59.0000	59.6000	59.0000	59.6000	-6.171%	150	304	+17.013%
2026-02-13	63.5200	63.5200	63.5200	63.5200	-3.758%	1	236	+9.792%
2026-02-12	66.0000	66.0000	66.0000	66.0000	+5.179%	1	236	+5.667%
2026-02-11	62.7500	62.7500	62.7500	62.7500	+15.498%	1	236	+11.139%
2026-02-10	54.3300	54.3300	54.3300	54.3300	+1.932%	2	237	+28.364%
2026-02-09	52.2500	53.4000	52.2500	53.3000	+10.581%	10	239	+30.844%
2026-02-06	46.5000	48.2000	46.5000	48.2000	+18.108%	7	237	+44.689%
2026-02-05	39.7000	42.4500	39.2700	40.8100	+7.395%	302	235	+70.889%
2026-02-04	39.0000	39.0000	38.0000	38.0000	-12.944%	3	144	+83.526%
2026-02-03	45.1500	45.1500	43.6500	43.6500	-4.444%	6	141	+59.771%
2026-02-02	45.9700	46.0500	45.6600	45.6800	+9.100%	11	139	+52.671%
2026-01-26	41.8700	41.8700	41.8700	41.8700	+3.255%	2	131	+66.563%
2026-01-22	41.7200	41.7200	40.5500	40.5500	-0.515%	22	130	+71.985%
2026-01-21	41.5000	41.8000	40.7600	40.7600	-0.585%	15	110	+71.099%
2026-01-20	47.5500	47.5500	41.0000	41.0000	-10.966%	8	107	+70.098%
2026-01-16	46.7100	46.7100	46.0500	46.0500	-4.658%	35	66	+51.444%
2026-01-15	46.0000	48.9000	46.0000	48.3000	+18.382%	18	66	+44.389%
2026-01-14	40.2500	40.8000	40.2500	40.8000	-4.561%	2	51	+70.931%
2026-01-12	39.4200	42.7500	39.4200	42.7500	+10.323%	93	50	+63.135%
2026-01-09	38.1700	38.7500	38.1700	38.7500	0.000%	6	3	+79.974%