Dark

TSM20280121C600
TSM Jan 21 2028 600.00 Call (TSM280121C00600000)
option OPRA

EOD

Sep 14, 2026

35.00-15.663%(-6.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	35.7000	36.0000	34.9800	35.0000	-15.663%	4	2,643	0.000%
2026-09-11	38.9000	41.5000	38.9000	41.5000	+5.732%	2	2,645	-15.663%
2026-09-10	38.5000	39.2500	38.5000	39.2500	-6.168%	26	2,644	-10.828%
2026-09-09	41.8300	41.8300	41.8300	41.8300	-4.498%	2	2,644	-16.328%
2026-09-08	43.8000	43.8000	43.8000	43.8000	+31.334%	2	2,644	-20.091%
2026-09-03	32.8900	33.8500	32.2000	33.3500	-4.823%	514	2,643	+4.948%
2026-09-02	35.0500	35.4900	33.1500	35.0400	+0.690%	169	2,230	-0.114%
2026-09-01	36.5600	36.5600	34.8000	34.8000	-4.658%	18	2,243	+0.575%
2026-08-31	36.5000	36.5000	36.5000	36.5000	-10.976%	150	2,238	-4.110%
2026-08-28	41.0000	41.0000	41.0000	41.0000	-4.362%	1	2,088	-14.634%
2026-08-27	41.5700	43.5900	41.5700	42.8700	+4.714%	10	2,088	-18.358%
2026-08-26	40.9400	40.9400	40.9400	40.9400	+6.200%	3	2,083	-14.509%
2026-08-24	38.5500	38.5500	38.5500	38.5500	-5.976%	1	2,080	-9.209%
2026-08-20	41.6000	41.6000	41.0000	41.0000	+3.797%	3	2,080	-14.634%
2026-08-19	39.5000	39.5000	39.5000	39.5000	-5.615%	1	2,077	-11.392%
2026-08-18	42.7000	42.8100	41.8500	41.8500	-18.405%	205	2,078	-16.368%
2026-08-17	50.0000	51.2900	50.0000	51.2900	-0.214%	2	2,007	-31.761%
2026-08-13	51.7000	52.6000	51.4000	51.4000	+1.682%	8	2,006	-31.907%
2026-08-12	50.5000	51.2500	50.5000	50.5500	+7.898%	11	2,005	-30.762%
2026-08-11	46.8500	46.8500	46.8500	46.8500	-4.094%	2	2,006	-25.293%
2026-08-10	49.5000	50.7400	48.6500	48.8500	-2.339%	6	2,006	-28.352%
2026-08-07	50.3500	50.3500	50.0200	50.0200	-6.417%	4	2,001	-30.028%
2026-08-06	53.8000	54.0000	53.4000	53.4500	+5.320%	5	2,002	-34.518%
2026-08-05	55.2500	55.3000	50.7500	50.7500	-5.140%	5	2,001	-31.034%
2026-08-04	51.0000	53.6400	51.0000	53.5000	+13.830%	8	2,002	-34.579%
2026-08-03	47.6600	47.6600	46.4500	47.0000	-3.431%	8	2,004	-25.532%
2026-07-31	47.0000	48.6700	46.3300	48.6700	+4.667%	7	2,004	-28.087%
2026-07-30	44.7000	47.5400	44.7000	46.5000	+20.717%	10	2,006	-24.731%
2026-07-29	41.8000	42.5500	38.4800	38.5200	-18.269%	284	2,003	-9.138%
2026-07-28	46.2400	47.3800	45.0000	47.1300	-2.765%	8	1,965	-25.737%
2026-07-27	50.0000	50.0000	48.4700	48.4700	-9.486%	10	1,962	-27.790%
2026-07-24	55.2400	56.0000	53.5500	53.5500	-12.856%	11	1,954	-34.641%
2026-07-23	59.3000	61.4500	59.3000	61.4500	+1.202%	5	1,960	-43.043%
2026-07-22	60.0000	61.0300	60.0000	60.7200	-4.753%	3	1,960	-42.358%
2026-07-21	59.5900	63.7500	59.5900	63.7500	+16.651%	10	1,960	-45.098%
2026-07-20	56.5000	56.5000	54.3600	54.6500	+5.116%	4	1,962	-35.956%
2026-07-17	49.0900	52.6600	48.5800	51.9900	-7.244%	13	1,961	-32.679%
2026-07-16	53.7100	58.1000	53.7100	56.0500	-8.115%	1,052	1,968	-37.556%
2026-07-15	66.4000	66.4000	59.0000	61.0000	-3.861%	14	1,084	-42.623%
2026-07-14	63.6300	64.6500	63.4500	63.4500	-6.208%	22	1,083	-44.838%
2026-07-13	70.0000	71.2000	67.6500	67.6500	-10.326%	15	1,074	-48.263%
2026-07-10	76.1500	76.1500	75.3300	75.4400	-0.079%	8	1,075	-53.606%
2026-07-09	78.0000	78.1000	75.5000	75.5000	+3.044%	13	1,072	-53.642%
2026-07-08	77.2000	77.2000	73.2700	73.2700	-2.281%	3	1,060	-52.231%
2026-07-07	73.1200	76.2500	73.1200	74.9800	-14.844%	62	1,058	-53.321%
2026-07-06	88.0500	88.0500	88.0500	88.0500	+19.067%	1	1,034	-60.250%
2026-07-02	85.0000	87.3000	73.9500	73.9500	-9.817%	24	1,033	-52.671%
2026-07-01	80.1000	82.0000	79.7700	82.0000	-14.405%	86	1,033	-57.317%
2026-06-30	92.0400	95.9900	92.0400	95.8000	+15.450%	11	1,010	-63.466%
2026-06-29	72.8100	82.9800	72.8100	82.9800	+13.206%	4	1,009	-57.821%
2026-06-26	71.5500	73.3000	70.7700	73.3000	-3.553%	8	1,009	-52.251%
2026-06-25	80.8700	80.8700	76.0000	76.0000	-3.369%	6	1,008	-53.947%
2026-06-24	79.7200	79.7200	78.6500	78.6500	-4.179%	4	1,014	-55.499%
2026-06-23	85.0500	85.0500	82.0800	82.0800	-13.418%	7	1,012	-57.359%
2026-06-22	94.3200	95.6000	94.3200	94.8000	+5.674%	7	1,009	-63.080%
2026-06-18	83.4300	89.7300	83.4300	89.7100	+18.492%	11	1,009	-60.985%
2026-06-17	77.3000	77.3000	75.7100	75.7100	+7.512%	4	1,009	-53.771%
2026-06-16	75.6800	75.6800	70.4200	70.4200	-9.486%	8	1,009	-50.298%
2026-06-15	74.9200	78.9000	74.9200	77.8000	+10.042%	43	980	-55.013%
2026-06-12	69.8000	70.7000	69.8000	70.7000	+3.182%	3	980	-50.495%
2026-06-11	66.4500	68.5200	63.9700	68.5200	+6.497%	8	980	-48.920%
2026-06-10	64.6000	64.6000	64.3400	64.3400	-6.740%	3	980	-45.601%
2026-06-09	66.3500	70.9500	66.2700	68.9900	-2.694%	9	979	-49.268%
2026-06-08	71.5900	73.4500	70.9000	70.9000	+9.888%	10	974	-50.635%
2026-06-05	68.3700	68.3700	64.5200	64.5200	-17.673%	24	980	-45.753%
2026-06-04	78.3700	78.3700	78.3700	78.3700	+2.244%	4	969	-55.340%
2026-06-03	76.6500	76.6500	76.6500	76.6500	+2.023%	3	969	-54.338%
2026-06-01	70.0000	76.5100	70.0000	75.1300	+19.920%	167	972	-53.414%
2026-05-29	62.6400	62.6500	62.6400	62.6500	+1.048%	2	873	-44.134%
2026-05-28	62.0000	62.0000	62.0000	62.0000	+0.911%	5	873	-43.548%
2026-05-27	62.2500	62.2500	60.4500	61.4400	+11.709%	122	868	-43.034%
2026-05-26	55.0000	55.0000	55.0000	55.0000	+4.404%	2	813	-36.364%
2026-05-22	53.9700	53.9700	52.6500	52.6800	-0.076%	12	813	-33.561%
2026-05-21	52.2400	54.0000	50.4100	52.7200	+2.528%	74	818	-33.612%
2026-05-20	51.1600	51.4200	51.1600	51.4200	+8.253%	2	818	-31.933%
2026-05-19	46.0000	49.0800	44.6500	47.5000	+1.279%	185	682	-26.316%
2026-05-18	53.7500	53.7500	46.4700	46.9000	-21.585%	133	682	-25.373%
2026-05-14	59.0000	60.2400	58.7900	59.8100	+18.155%	55	682	-41.481%
2026-05-13	47.2300	51.0000	47.2300	50.6200	+4.156%	28	658	-30.857%
2026-05-12	45.2500	48.6000	45.2500	48.6000	-5.923%	614	658	-27.984%
2026-05-11	54.7000	54.7000	50.0000	51.6600	-1.973%	31	658	-32.249%
2026-05-08	56.5500	56.5500	52.7000	52.7000	-2.982%	8	24	-33.586%
2026-05-07	54.3200	54.3200	54.3200	54.3200	-5.563%	1	23	-35.567%
2026-05-06	55.1000	57.7000	55.1000	57.5200	+19.336%	18	23	-39.152%
2026-05-05	49.2500	49.4500	48.2000	48.2000	0.000%	26	15	-27.386%