Dark

TSM20281215C200
TSM Dec 15 2028 200.00 Call (TSM281215C00200000)
option OPRA

EOD

Sep 11, 2026

260.50+0.989%(+2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	260.5000	260.5000	260.5000	260.5000	+0.989%	1	205	0.000%
2026-09-10	257.9500	257.9500	257.9500	257.9500	-1.074%	1	205	+0.989%
2026-09-09	260.7500	260.7500	260.7500	260.7500	+4.719%	1	205	-0.096%
2026-09-04	249.0000	249.0000	249.0000	249.0000	+3.405%	1	206	+4.618%
2026-09-03	240.8000	240.8000	240.8000	240.8000	+0.333%	2	206	+8.181%
2026-09-02	240.0000	240.0000	240.0000	240.0000	-0.025%	1	204	+8.542%
2026-09-01	240.0600	240.0600	240.0600	240.0600	-2.044%	6	203	+8.515%
2026-08-31	245.0700	245.0700	245.0700	245.0700	+3.663%	1	206	+6.296%
2026-08-24	235.1500	236.4100	235.1500	236.4100	-3.840%	17	206	+10.190%
2026-08-21	245.8500	245.8500	245.8500	245.8500	-5.442%	1	213	+5.959%
2026-08-17	255.3700	260.0000	255.3700	260.0000	+2.041%	6	214	+0.192%
2026-08-14	254.8000	254.8000	254.8000	254.8000	-2.744%	7	219	+2.237%
2026-08-13	261.9900	261.9900	261.9900	261.9900	+0.870%	2	219	-0.569%
2026-08-12	257.8000	259.7300	257.8000	259.7300	+3.548%	3	219	+0.296%
2026-08-07	250.8300	250.8300	250.8300	250.8300	+4.731%	2	219	+3.855%
2026-08-03	239.8000	239.8000	238.8000	239.5000	+3.077%	4	221	+8.768%
2026-07-31	250.0000	250.0000	232.3500	232.3500	-0.279%	10	221	+12.115%
2026-07-30	231.0000	236.9200	231.0000	233.0000	+10.952%	3	229	+11.803%
2026-07-29	215.7500	215.9500	210.0000	210.0000	-4.545%	6	232	+24.048%
2026-07-28	223.3000	223.3000	219.7500	220.0000	-4.006%	5	232	+18.409%
2026-07-27	232.0000	232.0000	229.1800	229.1800	-5.493%	2	230	+13.666%
2026-07-24	248.5000	248.5000	240.0000	242.5000	-6.316%	5	230	+7.423%
2026-07-22	258.2500	258.8500	258.2500	258.8500	+1.410%	4	228	+0.637%
2026-07-21	255.0000	255.2500	255.0000	255.2500	+6.799%	6	225	+2.057%
2026-07-17	226.0000	239.0000	226.0000	239.0000	-1.852%	2	221	+8.996%
2026-07-16	245.0000	245.0000	243.5100	243.5100	-10.809%	4	219	+6.977%
2026-07-10	273.0200	273.0200	273.0200	273.0200	+1.873%	5	217	-4.586%
2026-07-07	273.2300	273.2300	268.0000	268.0000	-8.532%	8	217	-2.799%
2026-07-06	293.0000	293.0000	293.0000	293.0000	+2.807%	1	212	-11.092%
2026-07-02	285.0000	285.0000	285.0000	285.0000	+0.946%	1	212	-8.596%
2026-07-01	289.2400	289.2400	281.0000	282.3300	-9.327%	26	212	-7.732%
2026-06-30	309.6700	311.3700	309.6700	311.3700	+7.740%	2	197	-16.337%
2026-06-29	289.0000	289.0000	289.0000	289.0000	+7.623%	1	197	-9.862%
2026-06-26	258.0000	270.0000	258.0000	268.5300	-3.163%	5	198	-2.990%
2026-06-25	284.4900	284.4900	277.3000	277.3000	-0.964%	6	198	-6.058%
2026-06-23	280.0000	280.0000	280.0000	280.0000	-9.176%	1	196	-6.964%
2026-06-22	308.3000	308.3000	308.2900	308.2900	+10.796%	35	195	-15.502%
2026-06-15	278.2500	278.2500	278.2500	278.2500	+10.526%	10	174	-6.379%
2026-06-11	251.7500	251.7500	251.7500	251.7500	-0.494%	2	174	+3.476%
2026-06-10	253.0000	253.0000	253.0000	253.0000	-4.751%	5	174	+2.964%
2026-06-08	265.5900	265.7400	265.5900	265.6200	+5.405%	5	169	-1.928%
2026-06-05	263.0000	265.5200	252.0000	252.0000	-8.364%	8	172	+3.373%
2026-06-03	275.0000	275.0000	275.0000	275.0000	+0.266%	1	170	-5.273%
2026-06-02	274.4000	274.4000	274.2700	274.2700	-2.367%	2	169	-5.021%
2026-06-01	263.6000	280.9200	262.6000	280.9200	+10.061%	9	171	-7.269%
2026-05-27	258.3500	258.3500	255.2400	255.2400	+7.131%	2	178	+2.061%
2026-05-22	240.8600	240.8600	238.2500	238.2500	+1.275%	6	177	+9.339%
2026-05-20	235.2500	235.2500	235.2500	235.2500	+2.052%	1	183	+10.733%
2026-05-18	232.6800	232.6800	230.4800	230.5200	-1.672%	6	186	+13.005%
2026-05-13	234.5000	236.7500	234.4400	234.4400	+4.661%	3	186	+11.116%
2026-05-12	231.0000	231.0000	224.0000	224.0000	-7.686%	9	182	+16.295%
2026-05-08	238.9900	242.6500	238.9900	242.6500	-3.134%	15	182	+7.356%
2026-05-07	250.5000	250.5000	250.5000	250.5000	-0.326%	1	187	+3.992%
2026-05-06	251.3200	251.3200	251.3200	251.3200	+7.237%	2	186	+3.653%
2026-05-04	234.3600	234.3600	234.3600	234.3600	+0.056%	1	186	+11.154%
2026-05-01	234.2300	234.2300	234.2300	234.2300	+3.596%	1	186	+11.215%
2026-04-29	226.1000	226.1000	226.1000	226.1000	-0.703%	3	186	+15.215%
2026-04-28	230.0000	230.0000	222.7500	227.7000	-4.855%	13	186	+14.405%
2026-04-27	239.3200	239.3200	239.3200	239.3200	+0.344%	1	180	+8.850%
2026-04-24	232.5000	238.8000	232.2000	238.5000	+14.033%	8	179	+9.224%
2026-04-22	209.1500	209.1500	209.1500	209.1500	+1.776%	1	174	+24.552%
2026-04-17	203.0000	205.5000	203.0000	205.5000	+2.982%	11	173	+26.764%
2026-04-16	205.1200	205.2900	199.5500	199.5500	-5.899%	19	184	+30.544%
2026-04-15	214.2800	214.2800	212.0600	212.0600	-1.824%	3	182	+22.843%
2026-04-14	211.5000	216.0000	211.5000	216.0000	+4.192%	3	181	+20.602%
2026-04-13	207.4000	207.4000	207.3100	207.3100	-0.927%	3	186	+25.657%
2026-04-10	212.5000	212.5000	209.2500	209.2500	+3.104%	3	186	+24.492%
2026-04-09	203.2500	203.2500	202.9500	202.9500	-0.515%	2	186	+28.357%
2026-04-08	204.0000	204.0000	204.0000	204.0000	+12.088%	1	186	+27.696%
2026-04-07	182.0000	182.0000	182.0000	182.0000	0.000%	1	186	+43.132%
2026-04-06	182.0000	182.0000	182.0000	182.0000	+0.154%	1	185	+43.132%
2026-04-02	181.7200	181.7200	181.7200	181.7200	+4.185%	1	184	+43.352%
2026-03-31	167.0000	174.4200	166.1500	174.4200	+9.012%	5	184	+49.352%
2026-03-30	164.2500	164.2500	159.0000	160.0000	-5.993%	28	183	+62.813%
2026-03-27	167.5000	171.0000	167.5000	170.2000	-0.351%	7	182	+53.055%
2026-03-26	178.5000	178.5000	170.7500	170.8000	-5.843%	9	181	+52.518%
2026-03-23	181.5500	182.1000	181.4000	181.4000	+6.468%	14	180	+43.605%
2026-03-20	170.3800	170.3800	170.3800	170.3800	-3.171%	3	174	+52.894%
2026-03-19	176.3600	176.3600	175.9600	175.9600	-5.398%	2	174	+48.045%
2026-03-18	186.0000	186.0000	186.0000	186.0000	+0.928%	1	173	+40.054%
2026-03-17	181.7800	184.2900	181.7800	184.2900	+1.481%	2	173	+41.353%
2026-03-16	181.6000	181.6000	181.6000	181.6000	-0.765%	2	171	+43.447%
2026-03-12	183.0000	183.0000	180.8800	183.0000	-5.548%	4	169	+42.350%
2026-03-11	193.7500	194.0200	193.7500	193.7500	+2.758%	18	165	+34.452%
2026-03-10	189.2500	189.2500	188.5500	188.5500	+6.225%	2	149	+38.160%
2026-03-09	177.9700	178.2300	177.5000	177.5000	-5.278%	5	147	+46.761%
2026-03-06	189.6000	189.6000	187.3900	187.3900	-5.095%	2	147	+39.015%
2026-03-05	197.4500	197.4500	197.4500	197.4500	-1.275%	1	145	+31.932%
2026-03-04	200.0000	200.0000	200.0000	200.0000	+2.590%	1	144	+30.250%
2026-03-03	192.8000	194.9500	192.8000	194.9500	-8.547%	3	143	+33.624%
2026-03-02	208.5000	213.1700	208.5000	213.1700	+0.245%	2	140	+22.203%
2026-02-27	210.8400	212.6500	210.8400	212.6500	-2.171%	2	139	+22.502%
2026-02-26	217.3000	217.3700	217.3000	217.3700	-3.959%	3	139	+19.842%
2026-02-24	227.4900	227.4900	226.3300	226.3300	+9.869%	3	136	+15.097%
2026-02-20	206.0000	206.0000	206.0000	206.0000	+3.000%	2	135	+26.456%
2026-02-19	200.0000	200.0000	200.0000	200.0000	-3.054%	1	133	+30.250%
2026-02-18	206.1500	206.4000	206.1500	206.3000	-1.292%	4	132	+26.272%
2026-02-12	209.0000	209.0000	209.0000	209.0000	-2.048%	1	130	+24.641%
2026-02-11	212.2500	213.3700	212.2500	213.3700	+6.392%	13	129	+22.088%
2026-02-10	199.7700	200.5500	198.9200	200.5500	+2.082%	13	122	+29.893%
2026-02-09	196.0000	196.6600	195.5500	196.4600	+4.500%	94	112	+32.597%
2026-02-06	183.8000	188.0000	183.8000	188.0000	+8.046%	4	68	+38.564%
2026-02-03	185.5000	185.5000	174.0000	174.0000	-4.710%	17	65	+49.713%
2026-02-02	178.5000	182.6000	178.5000	182.6000	+6.784%	14	50	+42.662%
2026-01-30	171.7300	171.7300	171.0000	171.0000	-3.526%	3	45	+52.339%
2026-01-29	182.3000	182.3000	171.0000	177.2500	-0.678%	7	42	+46.968%
2026-01-27	178.7500	178.7500	178.4600	178.4600	+3.085%	14	35	+45.971%
2026-01-23	173.1200	173.1200	173.1200	173.1200	+0.945%	3	21	+50.474%
2026-01-22	171.5000	171.5000	171.5000	171.5000	-5.769%	1	21	+51.895%
2026-01-16	181.4500	182.0000	181.4000	182.0000	-2.151%	5	19	+43.132%
2026-01-15	185.2200	191.4800	185.2200	186.0000	+11.078%	9	19	+40.054%
2026-01-14	169.0000	169.3600	167.4500	167.4500	-2.747%	5	15	+55.569%
2026-01-13	171.8900	172.1800	171.8000	172.1800	+5.658%	8	15	+51.295%
2026-01-12	162.9600	162.9600	162.9600	162.9600	-1.086%	1	9	+59.855%
2026-01-09	162.0000	164.7500	162.0000	164.7500	+2.329%	3	8	+58.118%
2026-01-08	161.0000	161.0000	161.0000	161.0000	0.000%	5	5	+61.801%