Dark

TSM20280121C560
TSM Jan 21 2028 560.00 Call (TSM280121C00560000)
option OPRA

EOD

Sep 14, 2026

42.10-16.683%(-8.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	44.0000	44.0000	42.1000	42.1000	-16.683%	2	3,473	0.000%
2026-09-09	50.5300	50.5300	50.5300	50.5300	+26.801%	1	3,471	-16.683%
2026-09-03	39.8500	39.8500	39.8500	39.8500	-3.744%	1	3,470	+5.646%
2026-09-02	41.4000	41.4500	41.4000	41.4000	-7.672%	11	3,470	+1.691%
2026-08-31	44.8400	44.8400	44.8400	44.8400	-12.199%	3	3,472	-6.111%
2026-08-27	51.0700	51.0700	51.0700	51.0700	+5.104%	1	3,472	-17.564%
2026-08-25	48.6000	48.6000	48.5900	48.5900	+5.861%	3	3,472	-13.357%
2026-08-24	45.9000	45.9000	45.9000	45.9000	-7.404%	1	3,472	-8.279%
2026-08-18	49.5700	49.5700	49.5700	49.5700	-11.482%	4	3,473	-15.070%
2026-08-14	56.0000	56.0000	56.0000	56.0000	-6.040%	3	3,473	-24.821%
2026-08-13	59.6000	59.6000	59.6000	59.6000	-0.168%	2	3,473	-29.362%
2026-08-12	59.2500	59.7000	59.2500	59.7000	+8.113%	32	3,475	-29.481%
2026-08-11	56.1500	57.5000	55.2200	55.2200	-3.882%	19	3,475	-23.760%
2026-08-10	57.4500	57.4500	57.4500	57.4500	-8.227%	5	3,475	-26.719%
2026-08-04	59.9500	62.6000	59.5400	62.6000	+15.947%	9	3,475	-32.748%
2026-07-31	53.9900	53.9900	53.9900	53.9900	+1.868%	4	3,475	-22.023%
2026-07-30	53.0000	53.0000	53.0000	53.0000	+6.000%	5	3,475	-20.566%
2026-07-29	45.3000	50.0500	45.3000	50.0000	-5.051%	44	3,480	-15.800%
2026-07-28	52.6600	52.6600	52.6600	52.6600	-12.568%	1	3,475	-20.053%
2026-07-27	62.0000	62.0000	60.2300	60.2300	-16.032%	2	3,475	-30.101%
2026-07-22	71.7300	71.7300	71.7300	71.7300	+22.198%	2	3,475	-41.308%
2026-07-17	58.7000	58.7000	58.7000	58.7000	-18.529%	1	3,475	-28.279%
2026-07-15	72.0500	72.0500	72.0500	72.0500	+0.209%	1	3,475	-41.568%
2026-07-14	75.0000	75.0000	71.7000	71.9000	-7.997%	64	3,475	-41.446%
2026-07-13	78.1500	78.1500	78.1500	78.1500	-7.097%	1	3,474	-46.129%
2026-07-10	84.1000	84.1200	84.0900	84.1200	-2.695%	5	3,474	-49.952%
2026-07-08	86.4500	86.4500	86.4500	86.4500	-11.696%	2	3,474	-51.301%
2026-07-06	97.9000	97.9000	97.9000	97.9000	-0.961%	2	3,474	-56.997%
2026-07-01	97.5900	98.8500	97.5900	98.8500	-6.587%	44	3,474	-57.410%
2026-06-30	104.9500	105.8200	103.2400	105.8200	+23.405%	74	3,518	-60.215%
2026-06-29	85.7500	85.7500	85.7500	85.7500	-6.294%	60	3,518	-50.904%
2026-06-25	91.5100	91.5100	91.5100	91.5100	+3.671%	60	3,494	-53.994%
2026-06-24	88.3100	88.3100	88.2700	88.2700	-1.922%	60	3,494	-52.305%
2026-06-23	90.0000	90.0000	90.0000	90.0000	-15.006%	2	3,494	-53.222%
2026-06-22	106.2300	106.2300	105.8900	105.8900	+6.508%	31	3,494	-60.242%
2026-06-18	95.3300	99.4200	94.4600	99.4200	+14.804%	63	3,496	-57.654%
2026-06-17	85.3500	86.6000	85.3500	86.6000	-1.029%	32	3,496	-51.386%
2026-06-15	86.9500	87.5000	86.9500	87.5000	+10.731%	6	3,496	-51.886%
2026-06-12	79.0200	79.0200	79.0200	79.0200	+6.138%	1	3,496	-46.722%
2026-06-11	74.4500	74.4500	74.4500	74.4500	-6.996%	1	3,496	-43.452%
2026-06-09	71.2000	80.1000	71.2000	80.0500	-0.584%	53	3,496	-47.408%
2026-06-08	80.6000	80.6000	80.5200	80.5200	+2.993%	2	3,496	-47.715%
2026-06-05	78.1800	78.1800	78.1800	78.1800	-11.561%	10	3,497	-46.150%
2026-06-04	88.3000	88.4000	88.3000	88.4000	+2.197%	2	3,497	-52.376%
2026-06-02	86.8000	86.8000	86.5000	86.5000	+28.243%	7	3,497	-51.329%
2026-05-28	68.1000	68.1000	67.4500	67.4500	-2.458%	236	3,497	-37.583%
2026-05-27	69.2500	69.2500	69.1500	69.1500	+16.218%	2	3,372	-39.118%
2026-05-22	59.5000	59.5000	59.5000	59.5000	+12.796%	200	3,372	-29.244%
2026-05-19	54.0000	54.0000	52.4500	52.7500	-7.602%	5	3,257	-20.190%
2026-05-18	56.6500	57.1200	56.6500	57.0900	-7.547%	4	3,257	-26.257%
2026-05-15	61.7500	61.7500	61.7500	61.7500	-9.124%	1	3,257	-31.822%
2026-05-14	63.9500	67.9500	63.0000	67.9500	+23.883%	96	3,258	-38.043%
2026-05-13	54.9000	54.9000	54.8000	54.8500	-1.878%	15	3,184	-23.245%
2026-05-12	55.6800	55.9000	51.6000	55.9000	-5.574%	25	3,184	-24.687%
2026-05-11	58.3600	59.2000	58.0000	59.2000	-2.632%	15	3,184	-28.885%
2026-05-08	60.8000	60.8000	60.8000	60.8000	-2.829%	1	3,174	-30.757%
2026-05-07	64.3500	64.3500	62.5700	62.5700	-4.648%	3	3,173	-32.715%
2026-05-06	65.6200	65.6200	65.6200	65.6200	+17.810%	1	3,175	-35.843%
2026-05-05	57.1500	57.1500	55.7000	55.7000	-5.369%	74	3,176	-24.417%
2026-05-04	59.3000	59.3000	58.8600	58.8600	+2.544%	15	3,236	-28.474%
2026-05-01	57.9700	58.6500	57.2500	57.4000	-3.529%	8	3,243	-26.655%
2026-04-30	59.5000	59.5000	59.5000	59.5000	+5.947%	5	3,243	-29.244%
2026-04-28	55.7500	56.8500	54.2500	56.1600	-8.683%	20	3,243	-25.036%
2026-04-27	65.3100	65.3100	61.2800	61.5000	+0.737%	21	3,245	-31.545%
2026-04-24	55.0000	64.7000	55.0000	61.0500	+25.102%	60	3,232	-31.040%
2026-04-23	50.6500	50.6500	48.8000	48.8000	-3.175%	24	3,217	-13.730%
2026-04-22	44.2700	50.4000	44.2700	50.4000	+20.719%	25	3,213	-16.468%
2026-04-21	43.8800	43.8800	41.7500	41.7500	-0.690%	12	3,219	+0.838%
2026-04-20	43.0500	43.4000	42.0400	42.0400	-4.389%	37	3,219	+0.143%
2026-04-17	45.1000	45.1000	43.9700	43.9700	+3.948%	11	3,219	-4.253%
2026-04-16	44.3500	44.3500	42.3000	42.3000	-9.808%	56	3,229	-0.473%
2026-04-15	48.3000	48.3000	46.5000	46.9000	-4.675%	6	3,192	-10.235%
2026-04-14	47.1500	49.2000	47.1500	49.2000	+9.577%	8	3,188	-14.431%
2026-04-13	44.9000	45.7900	44.9000	44.9000	-5.474%	40	3,162	-6.236%
2026-04-10	47.5000	47.5000	47.5000	47.5000	+8.696%	1	3,162	-11.368%
2026-04-09	43.7000	43.7000	43.7000	43.7000	0.000%	1	3,162	-3.661%
2026-04-08	44.8400	44.8400	43.5300	43.7000	+24.501%	9	3,162	-3.661%
2026-04-07	35.0500	35.1500	35.0500	35.1000	-2.228%	20	3,162	+19.943%
2026-04-06	36.8500	36.9000	35.9000	35.9000	-0.692%	111	3,162	+17.270%
2026-04-02	36.2500	36.2500	35.7500	36.1500	-4.061%	106	3,084	+16.459%
2026-04-01	39.8800	39.8800	37.6500	37.6800	+5.546%	636	3,084	+11.730%
2026-03-31	31.8500	35.7000	31.8500	35.7000	+22.260%	5	2,545	+17.927%
2026-03-30	30.5500	30.5500	29.2000	29.2000	-11.192%	45	2,546	+44.178%
2026-03-26	35.9700	35.9700	32.8800	32.8800	-14.597%	3	2,504	+28.041%
2026-03-25	37.6000	39.2300	37.6000	38.5000	+3.718%	168	2,453	+9.351%
2026-03-24	35.8600	37.4500	35.8600	37.1200	+3.832%	10	2,532	+13.416%
2026-03-23	35.4900	36.0000	34.8000	35.7500	+10.544%	1,158	2,532	+17.762%
2026-03-20	33.0800	33.0800	32.3400	32.3400	-4.461%	18	1,461	+30.179%
2026-03-19	33.8500	33.8500	33.8500	33.8500	-6.621%	20	1,474	+24.372%
2026-03-18	36.6000	36.8600	36.1500	36.2500	-0.330%	652	1,492	+16.138%
2026-03-17	36.0000	36.5000	36.0000	36.3700	+3.618%	7	1,117	+15.755%
2026-03-16	35.7000	35.7000	35.1000	35.1000	-0.567%	32	1,112	+19.943%
2026-03-13	35.3000	35.3000	35.3000	35.3000	-2.216%	1	1,086	+19.263%
2026-03-12	36.6500	36.9600	36.1000	36.1000	-11.520%	11	1,085	+16.620%
2026-03-11	40.1000	41.0800	40.1000	40.8000	+1.366%	279	1,085	+3.186%
2026-03-10	39.3000	40.2500	39.3000	40.2500	+5.505%	27	1,031	+4.596%
2026-03-09	36.8500	38.1500	36.8500	38.1500	-1.294%	13	1,005	+10.354%
2026-03-06	39.0000	40.9300	38.4800	38.6500	-8.195%	91	1,013	+8.926%
2026-03-05	40.0000	42.1000	40.0000	42.1000	-3.859%	6	930	0.000%
2026-03-04	46.7000	46.7000	43.3500	43.7900	-0.137%	572	924	-3.859%
2026-03-03	43.5000	45.0000	43.0200	43.8500	-11.753%	8	367	-3.991%
2026-03-02	51.2700	51.3100	48.8500	49.6900	-5.640%	57	364	-15.275%
2026-02-27	53.2800	53.3200	50.7000	52.6600	-1.570%	22	317	-20.053%
2026-02-26	54.8200	54.8200	52.5500	53.5000	-9.322%	178	299	-21.308%
2026-02-25	60.2000	60.8300	58.4900	59.0000	+2.698%	4	210	-28.644%
2026-02-24	57.6000	59.7500	57.2800	57.4500	+14.671%	25	210	-26.719%
2026-02-23	50.1000	50.1500	50.1000	50.1000	-0.792%	14	202	-15.968%
2026-02-20	49.5000	50.5000	49.5000	50.5000	+10.624%	10	191	-16.634%
2026-02-19	45.8600	45.8600	45.6500	45.6500	-6.128%	80	181	-7.777%
2026-02-18	48.7300	49.1400	48.4500	48.6300	+1.291%	48	102	-13.428%
2026-02-17	48.0500	48.0700	44.6000	48.0100	+0.021%	62	99	-12.310%
2026-02-13	48.0000	48.0000	47.9500	48.0000	-2.141%	3	67	-12.292%
2026-02-12	53.0000	53.0000	49.0500	49.0500	0.000%	67	67	-14.169%