Dark

TSM20280121C550
TSM Jan 21 2028 550.00 Call (TSM280121C00550000)
option OPRA

EOD

Sep 14, 2026

44.50-15.206%(-7.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	46.0000	46.0000	44.4900	44.5000	-15.206%	6	3,676	0.000%
2026-09-09	52.4800	52.4800	52.4800	52.4800	+24.066%	2	3,672	-15.206%
2026-09-03	41.8200	42.3000	41.8200	42.3000	-3.270%	3	3,674	+5.201%
2026-09-02	44.5000	44.5000	43.7300	43.7300	-1.730%	4	3,674	+1.761%
2026-09-01	44.5000	44.5000	44.5000	44.5000	-6.336%	1	3,673	0.000%
2026-08-31	47.5000	47.5100	47.5000	47.5100	-7.658%	55	3,673	-6.336%
2026-08-28	51.4500	51.4500	51.4500	51.4500	-0.097%	1	3,674	-13.508%
2026-08-25	51.5000	51.5000	51.5000	51.5000	+6.186%	1	3,674	-13.592%
2026-08-24	47.8700	48.5000	47.8700	48.5000	-7.952%	2	3,674	-8.247%
2026-08-21	52.6900	52.6900	52.6900	52.6900	+3.112%	1	3,673	-15.544%
2026-08-18	51.3200	51.3200	50.6300	51.1000	-14.334%	8	3,673	-12.916%
2026-08-17	59.6500	59.6500	59.6500	59.6500	-0.914%	1	3,672	-25.398%
2026-08-14	60.2000	60.2000	60.2000	60.2000	-3.711%	1	3,671	-26.080%
2026-08-13	63.5200	63.5200	62.5200	62.5200	+9.684%	8	3,670	-28.823%
2026-08-11	57.0000	57.0000	57.0000	57.0000	-6.573%	1	3,665	-21.930%
2026-08-10	63.4000	63.4000	61.0100	61.0100	+1.010%	5	3,664	-27.061%
2026-08-07	61.8000	61.8000	60.4000	60.4000	-4.506%	13	3,668	-26.325%
2026-08-06	63.2500	63.2500	63.2500	63.2500	-1.249%	2	3,657	-29.644%
2026-08-04	61.5400	64.0500	61.5400	64.0500	+10.469%	13	3,657	-30.523%
2026-07-31	54.2800	58.2500	54.2800	57.9800	+2.257%	43	3,663	-23.249%
2026-07-30	57.5000	57.5000	55.4000	56.7000	+13.061%	21	3,644	-21.517%
2026-07-29	53.0000	53.0000	46.9000	50.1500	-7.301%	42	3,635	-11.266%
2026-07-28	54.1000	54.1000	54.1000	54.1000	-10.237%	2	3,633	-17.745%
2026-07-27	57.5000	60.2700	57.5000	60.2700	-6.631%	9	3,633	-26.166%
2026-07-24	64.5500	64.5500	64.5500	64.5500	-6.300%	3	3,633	-31.061%
2026-07-23	71.8200	71.8200	68.8900	68.8900	-7.106%	2	3,633	-35.404%
2026-07-22	74.1600	74.1600	74.1600	74.1600	+4.746%	1	3,634	-39.995%
2026-07-21	70.8000	70.8000	70.8000	70.8000	+10.625%	6	3,634	-37.147%
2026-07-20	64.0000	64.0000	64.0000	64.0000	+3.947%	1	3,640	-30.469%
2026-07-17	58.6000	61.5700	57.6000	61.5700	-5.072%	8	3,640	-27.725%
2026-07-16	66.0000	66.0000	64.8600	64.8600	-14.036%	7	3,633	-31.391%
2026-07-14	79.2000	79.2000	75.3000	75.4500	-4.336%	58	3,633	-41.021%
2026-07-13	80.0600	80.0600	78.8700	78.8700	-8.947%	4	3,684	-43.578%
2026-07-10	86.6000	86.6200	86.5900	86.6200	-0.035%	5	3,683	-48.626%
2026-07-09	92.0000	92.0000	86.6500	86.6500	-0.219%	5	3,683	-48.644%
2026-07-08	86.8400	86.8400	86.8300	86.8400	+2.225%	10	3,680	-48.756%
2026-07-07	85.5500	85.5500	84.9500	84.9500	-15.649%	7	3,690	-47.616%
2026-07-06	100.7100	100.7100	100.7100	100.7100	+17.105%	1	3,689	-55.814%
2026-07-02	85.4400	86.0000	85.0000	86.0000	-11.722%	47	3,645	-48.256%
2026-07-01	97.9800	98.1900	97.4000	97.4200	+1.564%	5	3,645	-54.321%
2026-06-29	95.9200	95.9200	95.9200	95.9200	+19.855%	2	3,643	-53.607%
2026-06-26	80.0300	80.0300	80.0300	80.0300	-12.344%	1	3,643	-44.396%
2026-06-23	92.6500	94.5000	91.3000	91.3000	-12.757%	62	3,643	-51.260%
2026-06-18	94.2600	104.6500	94.2600	104.6500	+18.115%	8	3,672	-57.477%
2026-06-17	88.6000	88.6000	88.6000	88.6000	+5.476%	1	3,672	-49.774%
2026-06-16	84.0000	84.0000	84.0000	84.0000	-4.469%	50	3,672	-47.024%
2026-06-15	87.9300	87.9300	87.9300	87.9300	+11.346%	1	3,706	-49.392%
2026-06-11	76.8000	78.9700	76.8000	78.9700	+7.223%	8	3,706	-43.649%
2026-06-10	75.2400	75.2400	72.6200	73.6500	-10.183%	9	3,709	-39.579%
2026-06-09	82.0000	82.0000	82.0000	82.0000	+8.898%	5	3,704	-45.732%
2026-06-05	81.5500	81.6300	75.3000	75.3000	-8.338%	14	3,704	-40.903%
2026-06-04	82.1500	82.1500	81.7000	82.1500	-6.807%	12	3,693	-45.831%
2026-06-03	87.6000	89.6000	86.5200	88.1500	-1.011%	44	3,692	-49.518%
2026-06-02	86.7000	89.0500	86.7000	89.0500	+6.088%	9	3,692	-50.028%
2026-06-01	80.7500	88.6000	80.7500	83.9400	+16.908%	63	3,691	-46.986%
2026-05-29	76.2400	76.2400	69.9600	71.8000	-0.966%	75	3,657	-38.022%
2026-05-28	69.8000	74.0000	69.8000	72.5000	+1.712%	16	3,688	-38.621%
2026-05-27	73.0000	75.0000	70.3700	71.2800	+9.527%	139	3,687	-37.570%
2026-05-26	65.3000	65.3000	65.0800	65.0800	+4.078%	2	3,628	-31.623%
2026-05-22	63.8800	63.8800	62.5300	62.5300	+0.176%	3	3,628	-28.834%
2026-05-21	61.6900	62.8000	59.7500	62.4200	+2.664%	76	3,628	-28.709%
2026-05-20	60.6100	60.8000	60.6100	60.8000	+4.791%	2	3,628	-26.809%
2026-05-19	56.8700	58.1900	53.4100	58.0200	+0.329%	192	3,670	-23.302%
2026-05-18	56.5300	57.8300	55.8300	57.8300	-9.357%	130	3,670	-23.050%
2026-05-15	63.8000	63.8000	63.8000	63.8000	-9.272%	1	3,670	-30.251%
2026-05-14	67.0000	70.4000	66.5400	70.3200	+22.296%	52	3,601	-36.718%
2026-05-12	59.0000	59.0000	53.8000	57.5000	-6.610%	5	3,574	-22.609%
2026-05-11	61.5700	61.5700	61.5700	61.5700	-3.646%	1	3,574	-27.725%
2026-05-08	66.4000	66.4000	63.8000	63.9000	-6.098%	4	3,572	-30.360%
2026-05-07	68.2700	68.2700	68.0500	68.0500	+0.250%	6	3,570	-34.607%
2026-05-06	67.8000	68.0000	67.6500	67.8800	+19.507%	6	3,574	-34.443%
2026-05-05	60.8000	60.8000	56.8000	56.8000	-5.017%	6	3,570	-21.655%
2026-05-04	59.8000	59.8000	59.8000	59.8000	+0.623%	1	3,564	-25.585%
2026-05-01	60.6200	60.6200	59.4300	59.4300	+6.505%	7	3,563	-25.122%
2026-04-30	56.8200	56.8500	55.8000	55.8000	-5.102%	41	3,563	-20.251%
2026-04-29	58.8000	58.8000	58.8000	58.8000	+1.642%	2	3,552	-24.320%
2026-04-28	60.4000	60.4000	57.8500	57.8500	-10.380%	2	3,552	-23.077%
2026-04-24	63.4800	64.5500	63.4800	64.5500	+27.443%	4	3,550	-31.061%
2026-04-23	50.8500	50.8500	50.6500	50.6500	+2.282%	20	3,550	-12.142%
2026-04-22	48.7000	49.5200	48.7000	49.5200	+13.761%	3	3,540	-10.137%
2026-04-21	43.4000	43.5900	43.2000	43.5300	-1.959%	151	3,477	+2.228%
2026-04-20	46.0000	46.0000	43.7500	44.4000	-5.229%	145	3,477	+0.225%
2026-04-17	46.8500	46.8500	46.8500	46.8500	+7.949%	10	3,388	-5.016%
2026-04-16	43.8000	43.8000	43.3100	43.4000	-10.974%	7	3,388	+2.535%
2026-04-15	48.7500	48.7500	48.7500	48.7500	-2.148%	8	3,383	-8.718%
2026-04-14	49.8200	49.8200	49.8200	49.8200	+9.254%	1	3,383	-10.678%
2026-04-09	45.9000	45.9000	45.5000	45.6000	-1.830%	42	3,382	-2.412%
2026-04-08	46.4700	46.5200	44.5900	46.4500	+24.866%	30	3,385	-4.198%
2026-04-07	37.0000	37.9200	36.2000	37.2000	-0.958%	26	3,389	+19.624%
2026-04-06	38.5500	38.5500	37.4500	37.5600	+0.160%	12	3,365	+18.477%
2026-04-02	35.2000	39.0500	35.2000	37.5000	-6.133%	555	2,817	+18.667%
2026-04-01	39.9500	39.9500	39.9500	39.9500	+24.261%	1	2,817	+11.389%
2026-03-30	32.1500	32.1500	32.1500	32.1500	-10.446%	2	2,818	+38.414%
2026-03-26	38.0000	38.0000	35.9000	35.9000	-10.807%	1,284	2,817	+23.955%
2026-03-25	39.7500	40.6000	39.7500	40.2500	+18.732%	110	1,776	+10.559%
2026-03-20	35.8500	35.8500	33.6500	33.9000	-8.871%	1,100	1,679	+31.268%
2026-03-13	38.3500	38.3500	37.0000	37.2000	-2.105%	252	743	+19.624%
2026-03-12	38.2700	38.5500	37.8000	38.0000	-6.289%	630	542	+17.105%
2026-03-10	40.8000	40.8000	40.5500	40.5500	+2.658%	12	65	+9.741%
2026-03-09	37.0000	39.5000	37.0000	39.5000	-12.804%	4	62	+12.658%
2026-03-05	45.1500	45.3000	45.1500	45.3000	-2.413%	2	64	-1.766%
2026-03-04	46.4200	46.4200	46.4200	46.4200	-13.152%	2	65	-4.136%
2026-03-02	53.2000	53.4500	53.1500	53.4500	-13.089%	32	64	-16.745%
2026-02-24	61.5000	61.5000	61.5000	61.5000	+19.302%	1	60	-27.642%
2026-02-23	51.9500	51.9500	51.5500	51.5500	-1.037%	2	60	-13.676%
2026-02-20	50.5700	52.1700	50.5700	52.0900	+8.318%	51	59	-14.571%
2026-02-17	48.0200	48.0900	48.0200	48.0900	-2.947%	4	20	-7.465%
2026-02-13	49.5500	49.8500	49.5000	49.5500	-3.786%	20	8	-10.192%
2026-02-12	51.5000	51.5000	51.5000	51.5000	0.000%	8	8	-13.592%