Dark

TSM20280121C500
TSM Jan 21 2028 500.00 Call (TSM280121C00500000)
option OPRA

EOD

Sep 14, 2026

57.00-12.037%(-7.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	57.7000	58.0000	57.0000	57.0000	-12.037%	3	4,660	0.000%
2026-09-11	65.1000	65.1000	64.2500	64.8000	+1.456%	30	4,659	-12.037%
2026-09-10	63.4500	63.8700	63.4500	63.8700	-8.627%	3	4,666	-10.756%
2026-09-08	69.9500	70.0000	66.0000	69.9000	+12.289%	10	4,665	-18.455%
2026-09-04	60.4300	62.2500	60.2000	62.2500	+12.426%	7	4,669	-8.434%
2026-09-03	53.9000	55.3700	53.6000	55.3700	-0.234%	10	4,669	+2.944%
2026-09-02	56.7500	57.3500	55.0000	55.5000	-3.344%	21	4,666	+2.703%
2026-09-01	58.2700	58.2700	55.9500	57.4200	-1.829%	8	4,668	-0.731%
2026-08-31	61.9000	61.9000	58.0000	58.4900	-6.266%	84	4,662	-2.547%
2026-08-28	66.0700	66.0700	62.4000	62.4000	-5.455%	8	4,659	-8.654%
2026-08-27	64.6000	67.9300	64.6000	66.0000	+5.854%	21	4,663	-13.636%
2026-08-26	63.4000	63.4000	62.3500	62.3500	-2.012%	10	4,661	-8.581%
2026-08-25	63.4100	63.6300	62.8500	63.6300	+5.803%	7	4,661	-10.420%
2026-08-24	59.5000	60.6100	58.6700	60.1400	-5.142%	18	4,662	-5.221%
2026-08-20	64.5300	64.5300	63.4000	63.4000	+2.011%	2	4,673	-10.095%
2026-08-19	62.1500	62.1500	62.1500	62.1500	-1.349%	1	4,672	-8.286%
2026-08-18	67.6000	67.6000	63.0000	63.0000	-16.000%	18	4,671	-9.524%
2026-08-17	72.5000	75.3700	72.5000	75.0000	+3.648%	15	4,666	-24.000%
2026-08-14	72.4500	72.4500	72.3600	72.3600	-5.387%	2	4,657	-21.227%
2026-08-13	74.8500	77.9800	74.8500	76.4800	+2.962%	25	4,657	-25.471%
2026-08-12	74.0000	76.2800	74.0000	74.2800	+3.454%	19	4,656	-23.263%
2026-08-11	71.8000	71.8000	71.8000	71.8000	-1.116%	1	4,663	-20.613%
2026-08-10	71.9800	73.6500	71.9800	72.6100	+0.987%	10	4,664	-21.498%
2026-08-07	76.5500	77.3000	71.9000	71.9000	-4.133%	5	4,662	-20.723%
2026-08-06	71.5000	77.2000	71.5000	75.0000	0.000%	4	4,661	-24.000%
2026-08-05	77.0000	77.0000	75.0000	75.0000	-3.101%	2	4,661	-24.000%
2026-08-04	73.9600	77.4000	73.9600	77.4000	+14.193%	7	4,662	-26.357%
2026-08-03	66.6000	69.4500	66.6000	67.7800	-3.858%	9	4,661	-15.904%
2026-07-31	67.0000	70.5000	67.0000	70.5000	+2.620%	25	4,662	-19.149%
2026-07-30	67.9500	70.7500	66.0000	68.7000	+19.791%	2,007	4,672	-17.031%
2026-07-29	60.0000	61.3500	57.0000	57.3500	-13.979%	911	3,000	-0.610%
2026-07-28	63.7600	67.1500	63.7600	66.6700	-6.231%	41	2,182	-14.504%
2026-07-27	72.3800	72.3800	68.1900	71.1000	-4.345%	6	2,154	-19.831%
2026-07-24	81.5000	81.5000	74.3300	74.3300	-9.979%	20	2,155	-23.315%
2026-07-23	84.1500	84.6500	82.4700	82.5700	-4.422%	48	2,148	-30.968%
2026-07-22	84.1000	87.2000	84.1000	86.3900	-1.550%	10	2,112	-34.020%
2026-07-21	82.0000	87.7500	82.0000	87.7500	+15.461%	19	2,111	-35.043%
2026-07-20	76.3000	76.3000	75.0000	76.0000	+5.688%	6	2,106	-25.000%
2026-07-17	69.1200	75.1300	69.1000	71.9100	-7.511%	28	2,109	-20.734%
2026-07-16	78.8500	82.4500	77.7500	77.7500	-5.414%	26	2,096	-26.688%
2026-07-15	87.8000	87.8000	82.2000	82.2000	-6.057%	7	2,080	-30.657%
2026-07-14	91.2500	91.2500	87.4500	87.5000	-3.634%	33	2,080	-34.857%
2026-07-13	95.6500	95.6500	90.8000	90.8000	-12.860%	4	2,073	-37.225%
2026-07-09	105.2000	105.2000	104.2000	104.2000	+3.682%	12	2,074	-45.298%
2026-07-08	100.5000	100.5000	100.5000	100.5000	+3.130%	1	2,074	-43.284%
2026-07-07	100.0800	101.0000	97.4500	97.4500	-16.330%	11	2,073	-41.508%
2026-07-06	108.6500	116.4700	108.6500	116.4700	+17.114%	6	2,063	-51.060%
2026-07-02	109.0000	109.0000	99.4500	99.4500	-7.600%	2	2,063	-42.685%
2026-07-01	114.1000	115.4500	106.8000	107.6300	-14.579%	14	2,063	-47.041%
2026-06-30	109.3000	126.0000	109.3000	126.0000	+15.915%	13	2,060	-54.762%
2026-06-29	104.2000	108.7000	104.2000	108.7000	+10.524%	5	2,053	-47.562%
2026-06-26	94.0000	98.3500	93.7500	98.3500	-6.503%	15	2,051	-42.044%
2026-06-25	111.7000	111.7000	105.1900	105.1900	+2.684%	14	2,050	-45.812%
2026-06-24	107.2400	107.2400	102.4400	102.4400	-2.233%	7	2,047	-44.358%
2026-06-23	105.6700	108.5000	104.6300	104.7800	-16.841%	30	2,048	-45.600%
2026-06-22	124.0000	126.0000	122.6200	126.0000	+7.509%	99	2,041	-54.762%
2026-06-18	106.5500	117.2000	106.5500	117.2000	+17.200%	12	2,039	-51.365%
2026-06-17	99.0000	101.7000	99.0000	100.0000	+2.828%	5	2,039	-43.000%
2026-06-16	102.0300	103.5000	97.2500	97.2500	-4.657%	4	2,039	-41.388%
2026-06-15	102.0000	102.0000	102.0000	102.0000	+8.974%	1	2,033	-44.118%
2026-06-12	92.0000	93.6000	92.0000	93.6000	+7.685%	6	2,033	-39.103%
2026-06-11	89.0000	92.7000	86.6800	86.9200	-0.333%	11	2,033	-34.422%
2026-06-10	87.2000	95.7000	87.2000	87.2100	+3.526%	11	2,032	-34.641%
2026-06-09	98.0000	98.0000	84.2400	84.2400	-12.867%	3	2,028	-32.336%
2026-06-08	96.6900	96.8400	96.6800	96.6800	+6.242%	5	2,026	-41.043%
2026-06-05	94.0000	95.2500	91.0000	91.0000	-13.375%	5	2,023	-37.363%
2026-06-04	98.6000	105.6100	96.8500	105.0500	+4.663%	15	2,022	-45.740%
2026-06-03	101.3000	101.3000	100.3700	100.3700	-3.024%	6	2,019	-43.210%
2026-06-02	98.0000	103.5000	98.0000	103.5000	+3.500%	5	2,023	-44.928%
2026-06-01	88.8800	100.0000	88.8800	100.0000	+18.343%	9	2,023	-43.000%
2026-05-29	85.9000	87.0000	83.3900	84.5000	-1.744%	18	2,028	-32.544%
2026-05-28	83.0000	86.0000	83.0000	86.0000	+3.155%	3	2,024	-33.721%
2026-05-27	89.0000	89.0000	83.3700	83.3700	+6.611%	4	2,022	-31.630%
2026-05-26	78.0000	78.2000	76.8500	78.2000	+4.476%	10	2,023	-27.110%
2026-05-22	76.0500	76.0500	74.5000	74.8500	+2.816%	3	2,020	-23.848%
2026-05-21	74.0000	76.7300	72.8000	72.8000	+4.074%	50	2,019	-21.703%
2026-05-20	70.0700	70.0700	69.9500	69.9500	+2.762%	2	2,019	-18.513%
2026-05-19	69.0000	69.0000	68.0700	68.0700	-2.198%	4	1,993	-16.263%
2026-05-18	75.3800	75.3800	69.5800	69.6000	-9.610%	12	1,993	-18.103%
2026-05-15	75.0000	77.0000	75.0000	77.0000	-8.333%	2	1,993	-25.974%
2026-05-14	83.0500	84.0000	83.0500	84.0000	+17.155%	7	1,991	-32.143%
2026-05-13	68.0000	72.8000	67.7600	71.7000	+7.496%	9	1,989	-20.502%
2026-05-12	70.0000	70.0000	65.0000	66.7000	-9.938%	24	1,989	-14.543%
2026-05-11	73.0000	74.0600	71.7600	74.0600	-1.581%	6	1,989	-23.035%
2026-05-08	79.5000	80.2800	75.2500	75.2500	-4.566%	8	1,978	-24.252%
2026-05-07	77.8000	78.8500	77.8000	78.8500	-2.918%	4	1,979	-27.711%
2026-05-06	78.0000	81.2200	78.0000	81.2200	+19.617%	21	1,976	-29.820%
2026-05-05	70.1600	70.1600	67.9000	67.9000	-4.231%	8	1,984	-16.053%
2026-05-04	74.2500	74.2500	70.9000	70.9000	-1.787%	303	1,988	-19.605%
2026-05-01	72.1900	72.1900	72.1900	72.1900	+1.891%	2	1,752	-21.042%
2026-04-30	72.4700	72.4700	69.4700	70.8500	+1.359%	6	1,752	-19.548%
2026-04-29	69.9000	69.9000	69.9000	69.9000	-0.484%	1	1,751	-18.455%
2026-04-28	71.6000	71.6000	67.5000	70.2400	-5.464%	21	1,750	-18.850%
2026-04-27	75.0000	75.7700	74.3000	74.3000	-3.506%	6	1,737	-23.284%
2026-04-24	69.0000	78.4700	69.0000	77.0000	+24.194%	48	1,735	-25.974%
2026-04-23	61.2500	62.9500	61.2500	62.0000	-3.876%	14	1,739	-8.065%
2026-04-22	56.7100	64.5000	56.7100	64.5000	+20.403%	9	1,735	-11.628%
2026-04-21	53.8700	53.8700	53.5700	53.5700	-2.600%	2	1,733	+6.403%
2026-04-17	56.8600	56.8600	55.0000	55.0000	+4.463%	3	1,733	+3.636%
2026-04-16	55.0000	56.0000	52.2300	52.6500	-9.923%	209	1,731	+8.262%
2026-04-15	61.0200	61.0200	58.4500	58.4500	-4.571%	4	1,723	-2.481%
2026-04-14	62.0600	62.0600	61.2500	61.2500	+0.657%	6	1,724	-6.939%
2026-04-10	61.8000	61.8000	60.8500	60.8500	+8.758%	2	1,722	-6.327%
2026-04-09	56.0000	56.0000	55.9100	55.9500	-1.340%	3	1,722	+1.877%
2026-04-08	55.2700	56.7100	55.2700	56.7100	+26.022%	3	1,720	+0.511%
2026-04-07	45.0000	45.0000	45.0000	45.0000	-3.475%	3	1,719	+26.667%
2026-04-06	46.6200	46.6200	46.6200	46.6200	+2.574%	1	1,716	+22.265%
2026-04-02	44.5000	45.4500	42.8800	45.4500	-8.459%	21	1,698	+25.413%
2026-04-01	48.5000	49.6500	48.5000	49.6500	+9.121%	6	1,698	+14.804%
2026-03-31	40.2000	45.5000	40.2000	45.5000	+21.821%	47	1,703	+25.275%
2026-03-30	39.8000	39.8000	37.3500	37.3500	-8.925%	1,365	1,667	+52.610%
2026-03-27	40.4000	41.1300	40.4000	41.0100	-15.356%	4	327	+38.990%
2026-03-25	48.4500	48.4500	48.4500	48.4500	+2.648%	1	326	+17.647%
2026-03-24	47.2000	47.2000	47.2000	47.2000	+6.908%	7	326	+20.763%
2026-03-23	44.0000	44.1500	44.0000	44.1500	+6.002%	2	322	+29.105%
2026-03-20	41.6500	41.6500	41.6500	41.6500	-3.364%	1	323	+36.855%
2026-03-19	43.1000	43.1000	43.1000	43.1000	-4.646%	1	324	+32.251%
2026-03-18	47.0500	47.0500	44.7400	45.2000	-1.782%	44	324	+26.106%
2026-03-17	46.0200	46.0200	46.0200	46.0200	+3.695%	8	295	+23.859%
2026-03-16	44.3800	44.3800	44.3800	44.3800	-3.417%	1	303	+28.436%
2026-03-13	45.9500	45.9500	45.9500	45.9500	+0.768%	2	302	+24.048%
2026-03-12	47.0500	47.0500	45.6000	45.6000	-10.938%	28	300	+25.000%
2026-03-11	51.2500	51.2500	50.9000	51.2000	+4.277%	7	323	+11.328%
2026-03-10	48.9400	49.1000	48.9400	49.1000	-1.307%	7	319	+16.090%
2026-03-09	46.9700	49.7500	46.9700	49.7500	+3.023%	3	318	+14.573%
2026-03-06	50.2000	52.1000	48.2900	48.2900	-10.007%	9	321	+18.037%
2026-03-05	53.9800	54.1500	53.6600	53.6600	-3.680%	14	325	+6.224%
2026-03-04	55.9100	55.9100	55.7100	55.7100	+2.938%	4	314	+2.316%
2026-03-03	54.0900	54.1200	53.6800	54.1200	-14.959%	3	310	+5.322%
2026-03-02	63.6700	63.6700	63.6400	63.6400	-3.091%	2	311	-10.434%
2026-02-26	65.0000	65.6700	65.0000	65.6700	-9.942%	2	312	-13.202%
2026-02-25	73.7500	73.8900	72.9200	72.9200	+1.067%	8	306	-21.832%
2026-02-24	67.4000	72.2500	67.4000	72.1500	+16.937%	30	306	-20.998%
2026-02-23	61.1300	61.7000	61.1300	61.7000	+0.669%	5	292	-7.618%
2026-02-20	58.1500	61.2900	58.1500	61.2900	+7.150%	8	290	-7.000%
2026-02-19	57.2000	57.2000	57.2000	57.2000	-3.378%	48	288	-0.350%
2026-02-18	61.0000	61.0000	59.2000	59.2000	+4.225%	4	256	-3.716%
2026-02-17	56.8000	56.8000	56.8000	56.8000	-6.885%	1	254	+0.352%
2026-02-13	61.0000	61.0000	61.0000	61.0000	+0.910%	5	249	-6.557%
2026-02-12	60.4500	60.4500	60.4500	60.4500	-0.902%	2	249	-5.707%
2026-02-11	57.7500	61.4800	57.7500	61.0000	+13.594%	6	249	-6.557%
2026-02-10	53.1000	54.0000	52.8500	53.7000	+7.615%	156	248	+6.145%
2026-02-09	50.9000	51.4800	49.9000	49.9000	+7.589%	56	98	+14.228%
2026-02-06	43.3700	46.3800	43.3700	46.3800	+17.567%	13	68	+22.898%
2026-02-05	39.4000	39.4500	39.4000	39.4500	+4.365%	2	62	+44.487%
2026-02-04	37.2500	37.8000	37.2500	37.8000	-13.203%	15	61	+50.794%
2026-02-02	40.2500	43.5500	40.2500	43.5500	+6.220%	2	46	+30.884%
2026-01-30	41.4800	41.4800	41.0000	41.0000	-0.485%	4	45	+39.024%
2026-01-29	43.0500	43.2000	41.2000	41.2000	-3.286%	8	41	+38.350%
2026-01-28	43.0000	43.0000	42.0000	42.6000	+1.308%	6	40	+33.803%
2026-01-27	41.6000	42.0500	41.6000	42.0500	+4.498%	26	36	+35.553%
2026-01-26	40.1000	40.2500	40.1000	40.2400	-1.614%	3	11	+41.650%
2026-01-23	41.0000	41.0000	40.5500	40.9000	0.000%	15	11	+39.364%