Dark

TSM20281215C160
TSM Dec 15 2028 160.00 Call (TSM281215C00160000)
option OPRA

EOD

Jul 29, 2026

240.50-5.098%(-12.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	240.5000	240.5000	240.5000	240.5000	-5.098%	1	237	0.000%
2026-07-28	253.4200	253.4200	253.4200	253.4200	-6.971%	1	237	-5.098%
2026-07-24	272.0400	272.4100	272.0400	272.4100	+1.646%	4	238	-11.714%
2026-07-20	268.0000	268.0000	268.0000	268.0000	-4.830%	1	238	-10.261%
2026-07-15	280.0000	281.6000	280.0000	281.6000	-2.018%	2	238	-14.595%
2026-07-14	283.7000	287.4000	283.7000	287.4000	-0.554%	2	238	-16.319%
2026-07-13	289.0000	289.0000	289.0000	289.0000	-4.696%	5	238	-16.782%
2026-07-09	309.3900	309.3900	303.2400	303.2400	+3.143%	2	238	-20.690%
2026-07-07	294.0000	294.0000	294.0000	294.0000	-1.296%	5	238	-18.197%
2026-07-02	297.8600	297.8600	297.8600	297.8600	-4.185%	1	238	-19.257%
2026-07-01	310.8700	310.8700	310.8700	310.8700	-8.127%	3	238	-22.636%
2026-06-30	334.8500	338.3700	334.8500	338.3700	+9.374%	2	238	-28.924%
2026-06-29	309.3700	309.3700	309.3700	309.3700	+4.843%	3	239	-22.261%
2026-06-26	292.9500	295.0800	292.9500	295.0800	-11.161%	3	237	-18.497%
2026-06-22	332.9500	332.9500	332.1500	332.1500	+9.109%	2	237	-27.593%
2026-06-17	304.4200	304.4200	304.4200	304.4200	-0.108%	1	237	-20.997%
2026-06-16	304.7500	304.7500	304.7500	304.7500	+5.633%	2	237	-21.083%
2026-06-12	288.5000	288.5000	288.5000	288.5000	+3.239%	3	237	-16.638%
2026-06-11	279.4500	279.4500	279.4500	279.4500	-0.196%	1	237	-13.938%
2026-06-05	287.0000	287.0000	280.0000	280.0000	-9.637%	5	236	-14.107%
2026-06-04	294.2500	309.8600	294.2500	309.8600	+3.287%	39	235	-22.384%
2026-06-01	292.2900	300.0000	292.2900	300.0000	+3.167%	2	257	-19.833%
2026-05-29	290.7900	290.7900	290.7900	290.7900	+2.032%	1	258	-17.294%
2026-05-28	285.0000	285.0000	285.0000	285.0000	+2.888%	1	257	-15.614%
2026-05-26	277.0000	277.0000	277.0000	277.0000	+2.165%	1	257	-13.177%
2026-05-22	270.5000	271.1300	270.5000	271.1300	+3.485%	2	257	-11.297%
2026-05-20	262.0000	262.0000	262.0000	262.0000	+4.800%	1	258	-8.206%
2026-05-19	250.0000	250.0000	250.0000	250.0000	-1.961%	5	257	-3.800%
2026-05-18	260.4000	260.4000	255.0000	255.0000	-4.315%	20	257	-5.686%
2026-05-15	270.1700	270.1700	266.5000	266.5000	+2.107%	2	257	-9.756%
2026-05-13	261.0000	261.0000	261.0000	261.0000	-1.323%	1	237	-7.854%
2026-05-11	265.0000	265.0000	264.0000	264.5000	-2.442%	8	237	-9.074%
2026-05-08	270.5000	271.1200	270.5000	271.1200	+0.229%	7	229	-11.294%
2026-05-07	270.5000	270.5000	270.5000	270.5000	-2.698%	1	236	-11.091%
2026-05-06	278.0000	278.0000	278.0000	278.0000	+6.923%	1	236	-13.489%
2026-05-05	261.2000	261.2000	259.0000	260.0000	-0.566%	3	237	-7.500%
2026-05-01	260.8300	261.4800	260.8300	261.4800	-1.507%	2	236	-8.024%
2026-04-27	265.4800	265.4800	265.4800	265.4800	+1.514%	1	236	-9.409%
2026-04-24	261.5200	261.5200	261.5200	261.5200	+5.155%	1	236	-8.038%
2026-04-23	248.7000	248.7000	248.7000	248.7000	+1.947%	2	236	-3.297%
2026-04-22	243.9500	243.9500	243.9500	243.9500	+5.597%	2	236	-1.414%
2026-04-21	231.0200	231.0200	231.0200	231.0200	+0.662%	1	234	+4.104%
2026-04-20	229.5000	229.5000	229.5000	229.5000	-1.418%	2	234	+4.793%
2026-04-17	235.7700	235.7700	232.8000	232.8000	+2.375%	35	234	+3.308%
2026-04-16	229.8700	229.8700	227.4000	227.4000	-5.052%	2	234	+5.761%
2026-04-15	243.0000	243.0000	239.5000	239.5000	-1.945%	4	233	+0.418%
2026-04-14	244.2500	244.2500	244.2500	244.2500	+4.069%	1	234	-1.535%
2026-04-13	234.7000	234.7000	234.7000	234.7000	-0.711%	2	234	+2.471%
2026-04-10	237.0000	237.0000	236.3800	236.3800	+3.223%	3	234	+1.743%
2026-04-09	229.0000	229.0000	229.0000	229.0000	-0.283%	2	234	+5.022%
2026-04-08	233.1000	233.1000	229.6500	229.6500	+10.691%	2	234	+4.725%
2026-04-06	208.9000	208.9000	207.4700	207.4700	+1.175%	2	233	+15.920%
2026-04-02	205.0600	205.0600	205.0600	205.0600	-2.166%	1	232	+17.283%
2026-04-01	209.7000	209.7000	209.6000	209.6000	+13.574%	2	232	+14.742%
2026-03-30	186.1000	186.1000	184.4500	184.5500	-13.438%	6	232	+30.317%
2026-03-24	213.2000	213.2000	213.2000	213.2000	+5.284%	1	233	+12.805%
2026-03-19	202.5000	202.5000	202.5000	202.5000	-3.272%	1	232	+18.765%
2026-03-16	209.3500	209.3500	209.3500	209.3500	+1.626%	1	231	+14.879%
2026-03-12	206.0000	206.0000	206.0000	206.0000	-6.787%	2	231	+16.748%
2026-03-11	221.0000	221.0000	221.0000	221.0000	+2.791%	1	230	+8.824%
2026-03-10	215.0000	215.0000	215.0000	215.0000	-0.028%	1	229	+11.860%
2026-03-06	215.0600	215.0600	215.0600	215.0600	-2.934%	2	228	+11.829%
2026-03-05	221.5600	221.5600	221.5600	221.5600	-2.332%	1	226	+8.548%
2026-03-04	226.8500	226.8500	226.8500	226.8500	+3.584%	1	225	+6.017%
2026-03-03	218.6600	219.0000	218.6600	219.0000	-9.523%	2	224	+9.817%
2026-02-26	242.3700	242.3700	242.0500	242.0500	+2.131%	5	222	-0.640%
2026-02-20	237.0000	237.0000	237.0000	237.0000	+1.152%	10	219	+1.477%
2026-02-18	234.6500	234.8000	234.3000	234.3000	+0.192%	25	209	+2.646%
2026-02-13	234.8100	234.8100	233.8500	233.8500	-1.171%	3	195	+2.844%
2026-02-12	243.3500	244.0000	236.0000	236.6200	-1.736%	33	195	+1.640%
2026-02-11	238.8600	241.2000	238.8600	240.8000	+5.130%	8	168	-0.125%
2026-02-10	228.0200	229.0800	226.8500	229.0500	+2.865%	46	164	+4.999%
2026-02-09	224.0000	224.4500	221.7400	222.6700	+3.688%	154	147	+8.007%
2026-02-06	215.2500	215.4000	214.7500	214.7500	+13.026%	25	71	+11.991%
2026-02-04	190.0000	190.0000	190.0000	190.0000	-7.317%	1	53	+26.579%
2026-02-02	205.0000	205.0000	205.0000	205.0000	+3.535%	1	52	+17.317%
2026-01-30	197.0000	198.0000	197.0000	198.0000	-3.216%	2	52	+21.465%
2026-01-29	204.5800	204.5800	204.5800	204.5800	-1.644%	4	51	+17.558%
2026-01-28	210.5200	210.5200	208.0000	208.0000	+3.226%	3	47	+15.625%
2026-01-23	201.5000	201.5000	201.5000	201.5000	+2.806%	1	44	+19.355%
2026-01-21	196.0000	196.0000	196.0000	196.0000	+1.005%	1	44	+22.704%
2026-01-20	197.2500	197.2500	194.0500	194.0500	-7.392%	4	43	+23.937%
2026-01-16	209.5400	209.5400	209.5400	209.5400	+8.824%	2	41	+14.775%
2026-01-14	194.2000	194.8500	192.5500	192.5500	-3.946%	16	41	+24.903%
2026-01-13	200.4600	200.4600	200.4600	200.4600	+1.166%	1	31	+19.974%
2026-01-12	190.4500	198.2000	190.4500	198.1500	0.000%	32	30	+21.373%