Dark

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

EOD

Sep 14, 2026

280.00-3.538%(-10.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	280.0000	280.0000	280.0000	280.0000	-3.538%	1	234	0.000%
2026-09-11	290.2700	290.2700	290.2700	290.2700	-0.148%	2	234	-3.538%
2026-09-09	293.0000	294.4000	290.7000	290.7000	+2.812%	12	234	-3.681%
2026-09-04	282.7500	282.7500	282.7500	282.7500	+4.278%	10	229	-0.973%
2026-09-01	271.3000	271.3000	271.1500	271.1500	-0.696%	2	229	+3.264%
2026-08-31	273.1600	273.1600	273.0500	273.0500	-1.957%	4	229	+2.545%
2026-08-28	278.5000	278.5000	278.5000	278.5000	+1.783%	1	229	+0.539%
2026-08-26	273.6200	273.6200	273.6200	273.6200	-0.175%	2	229	+2.332%
2026-08-25	274.1000	274.1000	274.1000	274.1000	+3.193%	1	231	+2.152%
2026-08-24	265.6200	265.6200	265.6200	265.6200	-1.073%	1	231	+5.414%
2026-08-19	268.5000	268.5000	268.5000	268.5000	-7.436%	1	231	+4.283%
2026-08-12	289.9000	290.0700	289.9000	290.0700	+3.154%	2	231	-3.472%
2026-08-11	281.2000	281.2000	281.2000	281.2000	-0.351%	1	233	-0.427%
2026-08-10	282.1900	282.1900	282.1900	282.1900	+0.299%	1	233	-0.776%
2026-08-07	275.5000	281.3500	275.5000	281.3500	-0.230%	4	233	-0.480%
2026-08-06	282.0000	282.0000	282.0000	282.0000	+1.897%	1	234	-0.709%
2026-08-04	276.7500	276.7500	276.7500	276.7500	+3.741%	1	235	+1.174%
2026-08-03	261.0000	267.0000	261.0000	266.7700	+10.923%	5	235	+4.959%
2026-07-29	240.5000	240.5000	240.5000	240.5000	-5.098%	1	237	+16.424%
2026-07-28	253.4200	253.4200	253.4200	253.4200	-6.971%	1	237	+10.489%
2026-07-24	272.0400	272.4100	272.0400	272.4100	+1.646%	4	238	+2.786%
2026-07-20	268.0000	268.0000	268.0000	268.0000	-4.830%	1	238	+4.478%
2026-07-15	280.0000	281.6000	280.0000	281.6000	-2.018%	2	238	-0.568%
2026-07-14	283.7000	287.4000	283.7000	287.4000	-0.554%	2	238	-2.575%
2026-07-13	289.0000	289.0000	289.0000	289.0000	-4.696%	5	238	-3.114%
2026-07-09	309.3900	309.3900	303.2400	303.2400	+3.143%	2	238	-7.664%
2026-07-07	294.0000	294.0000	294.0000	294.0000	-1.296%	5	238	-4.762%
2026-07-02	297.8600	297.8600	297.8600	297.8600	-4.185%	1	238	-5.996%
2026-07-01	310.8700	310.8700	310.8700	310.8700	-8.127%	3	238	-9.930%
2026-06-30	334.8500	338.3700	334.8500	338.3700	+9.374%	2	238	-17.250%
2026-06-29	309.3700	309.3700	309.3700	309.3700	+4.843%	3	239	-9.493%
2026-06-26	292.9500	295.0800	292.9500	295.0800	-11.161%	3	237	-5.110%
2026-06-22	332.9500	332.9500	332.1500	332.1500	+9.109%	2	237	-15.701%
2026-06-17	304.4200	304.4200	304.4200	304.4200	-0.108%	1	237	-8.022%
2026-06-16	304.7500	304.7500	304.7500	304.7500	+5.633%	2	237	-8.121%
2026-06-12	288.5000	288.5000	288.5000	288.5000	+3.239%	3	237	-2.946%
2026-06-11	279.4500	279.4500	279.4500	279.4500	-0.196%	1	237	+0.197%
2026-06-05	287.0000	287.0000	280.0000	280.0000	-9.637%	5	236	0.000%
2026-06-04	294.2500	309.8600	294.2500	309.8600	+3.287%	39	235	-9.637%
2026-06-01	292.2900	300.0000	292.2900	300.0000	+3.167%	2	257	-6.667%
2026-05-29	290.7900	290.7900	290.7900	290.7900	+2.032%	1	258	-3.711%
2026-05-28	285.0000	285.0000	285.0000	285.0000	+2.888%	1	257	-1.754%
2026-05-26	277.0000	277.0000	277.0000	277.0000	+2.165%	1	257	+1.083%
2026-05-22	270.5000	271.1300	270.5000	271.1300	+3.485%	2	257	+3.271%
2026-05-20	262.0000	262.0000	262.0000	262.0000	+4.800%	1	258	+6.870%
2026-05-19	250.0000	250.0000	250.0000	250.0000	-1.961%	5	257	+12.000%
2026-05-18	260.4000	260.4000	255.0000	255.0000	-4.315%	20	257	+9.804%
2026-05-15	270.1700	270.1700	266.5000	266.5000	+2.107%	2	257	+5.066%
2026-05-13	261.0000	261.0000	261.0000	261.0000	-1.323%	1	237	+7.280%
2026-05-11	265.0000	265.0000	264.0000	264.5000	-2.442%	8	237	+5.860%
2026-05-08	270.5000	271.1200	270.5000	271.1200	+0.229%	7	229	+3.275%
2026-05-07	270.5000	270.5000	270.5000	270.5000	-2.698%	1	236	+3.512%
2026-05-06	278.0000	278.0000	278.0000	278.0000	+6.923%	1	236	+0.719%
2026-05-05	261.2000	261.2000	259.0000	260.0000	-0.566%	3	237	+7.692%
2026-05-01	260.8300	261.4800	260.8300	261.4800	-1.507%	2	236	+7.083%
2026-04-27	265.4800	265.4800	265.4800	265.4800	+1.514%	1	236	+5.469%
2026-04-24	261.5200	261.5200	261.5200	261.5200	+5.155%	1	236	+7.066%
2026-04-23	248.7000	248.7000	248.7000	248.7000	+1.947%	2	236	+12.585%
2026-04-22	243.9500	243.9500	243.9500	243.9500	+5.597%	2	236	+14.778%
2026-04-21	231.0200	231.0200	231.0200	231.0200	+0.662%	1	234	+21.202%
2026-04-20	229.5000	229.5000	229.5000	229.5000	-1.418%	2	234	+22.004%
2026-04-17	235.7700	235.7700	232.8000	232.8000	+2.375%	35	234	+20.275%
2026-04-16	229.8700	229.8700	227.4000	227.4000	-5.052%	2	234	+23.131%
2026-04-15	243.0000	243.0000	239.5000	239.5000	-1.945%	4	233	+16.910%
2026-04-14	244.2500	244.2500	244.2500	244.2500	+4.069%	1	234	+14.637%
2026-04-13	234.7000	234.7000	234.7000	234.7000	-0.711%	2	234	+19.301%
2026-04-10	237.0000	237.0000	236.3800	236.3800	+3.223%	3	234	+18.453%
2026-04-09	229.0000	229.0000	229.0000	229.0000	-0.283%	2	234	+22.271%
2026-04-08	233.1000	233.1000	229.6500	229.6500	+10.691%	2	234	+21.925%
2026-04-06	208.9000	208.9000	207.4700	207.4700	+1.175%	2	233	+34.959%
2026-04-02	205.0600	205.0600	205.0600	205.0600	-2.166%	1	232	+36.545%
2026-04-01	209.7000	209.7000	209.6000	209.6000	+13.574%	2	232	+33.588%
2026-03-30	186.1000	186.1000	184.4500	184.5500	-13.438%	6	232	+51.720%
2026-03-24	213.2000	213.2000	213.2000	213.2000	+5.284%	1	233	+31.332%
2026-03-19	202.5000	202.5000	202.5000	202.5000	-3.272%	1	232	+38.272%
2026-03-16	209.3500	209.3500	209.3500	209.3500	+1.626%	1	231	+33.747%
2026-03-12	206.0000	206.0000	206.0000	206.0000	-6.787%	2	231	+35.922%
2026-03-11	221.0000	221.0000	221.0000	221.0000	+2.791%	1	230	+26.697%
2026-03-10	215.0000	215.0000	215.0000	215.0000	-0.028%	1	229	+30.233%
2026-03-06	215.0600	215.0600	215.0600	215.0600	-2.934%	2	228	+30.196%
2026-03-05	221.5600	221.5600	221.5600	221.5600	-2.332%	1	226	+26.377%
2026-03-04	226.8500	226.8500	226.8500	226.8500	+3.584%	1	225	+23.430%
2026-03-03	218.6600	219.0000	218.6600	219.0000	-9.523%	2	224	+27.854%
2026-02-26	242.3700	242.3700	242.0500	242.0500	+2.131%	5	222	+15.679%
2026-02-20	237.0000	237.0000	237.0000	237.0000	+1.152%	10	219	+18.143%
2026-02-18	234.6500	234.8000	234.3000	234.3000	+0.192%	25	209	+19.505%
2026-02-13	234.8100	234.8100	233.8500	233.8500	-1.171%	3	195	+19.735%
2026-02-12	243.3500	244.0000	236.0000	236.6200	-1.736%	33	195	+18.333%
2026-02-11	238.8600	241.2000	238.8600	240.8000	+5.130%	8	168	+16.279%
2026-02-10	228.0200	229.0800	226.8500	229.0500	+2.865%	46	164	+22.244%
2026-02-09	224.0000	224.4500	221.7400	222.6700	+3.688%	154	147	+25.747%
2026-02-06	215.2500	215.4000	214.7500	214.7500	+13.026%	25	71	+30.384%
2026-02-04	190.0000	190.0000	190.0000	190.0000	-7.317%	1	53	+47.368%
2026-02-02	205.0000	205.0000	205.0000	205.0000	+3.535%	1	52	+36.585%
2026-01-30	197.0000	198.0000	197.0000	198.0000	-3.216%	2	52	+41.414%
2026-01-29	204.5800	204.5800	204.5800	204.5800	-1.644%	4	51	+36.866%
2026-01-28	210.5200	210.5200	208.0000	208.0000	+3.226%	3	47	+34.615%
2026-01-23	201.5000	201.5000	201.5000	201.5000	+2.806%	1	44	+38.958%
2026-01-21	196.0000	196.0000	196.0000	196.0000	+1.005%	1	44	+42.857%
2026-01-20	197.2500	197.2500	194.0500	194.0500	-7.392%	4	43	+44.293%
2026-01-16	209.5400	209.5400	209.5400	209.5400	+8.824%	2	41	+33.626%
2026-01-14	194.2000	194.8500	192.5500	192.5500	-3.946%	16	41	+45.417%
2026-01-13	200.4600	200.4600	200.4600	200.4600	+1.166%	1	31	+39.679%
2026-01-12	190.4500	198.2000	190.4500	198.1500	0.000%	32	30	+41.307%