Dark

TSM20281215C250
TSM Dec 15 2028 250.00 Call (TSM281215C00250000)
option OPRA

EOD

Sep 14, 2026

211.20-7.267%(-16.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	211.2000	211.2000	211.2000	211.2000	-7.267%	1	445	0.000%
2026-09-08	227.7500	227.7500	227.7500	227.7500	+8.815%	1	445	-7.267%
2026-09-04	209.3000	209.3000	209.3000	209.3000	+2.023%	1	445	+0.908%
2026-09-03	199.0000	205.1500	199.0000	205.1500	+0.970%	3	445	+2.949%
2026-09-02	203.1800	203.1800	203.1800	203.1800	-1.608%	1	444	+3.947%
2026-08-31	206.5000	206.5000	206.5000	206.5000	-2.309%	2	444	+2.276%
2026-08-21	211.3800	211.3800	211.3800	211.3800	+1.148%	1	444	-0.085%
2026-08-20	208.9800	208.9800	208.9800	208.9800	-6.626%	8	444	+1.062%
2026-08-17	224.6800	225.0000	223.8100	223.8100	+0.975%	3	444	-5.634%
2026-08-14	221.6500	221.6500	221.6500	221.6500	-2.785%	1	444	-4.715%
2026-08-13	228.0000	228.0000	228.0000	228.0000	+4.338%	1	444	-7.368%
2026-08-06	218.5200	218.5200	218.5200	218.5200	+6.036%	1	444	-3.350%
2026-07-31	206.0800	206.0800	206.0800	206.0800	+0.995%	1	444	+2.484%
2026-07-30	204.0500	204.0500	204.0500	204.0500	+12.610%	1	444	+3.504%
2026-07-29	181.2000	181.2000	181.2000	181.2000	-4.807%	3	444	+16.556%
2026-07-28	190.3500	190.3500	190.3500	190.3500	-12.643%	1	444	+10.954%
2026-07-24	217.8500	217.9000	217.8500	217.9000	-1.847%	2	444	-3.075%
2026-07-23	222.0000	222.0000	222.0000	222.0000	-1.333%	1	445	-4.865%
2026-07-21	225.0000	225.0000	225.0000	225.0000	+8.538%	2	445	-6.133%
2026-07-17	199.8000	207.3000	199.8000	207.3000	-1.286%	10	445	+1.881%
2026-07-16	210.0000	210.0000	210.0000	210.0000	-8.696%	1	436	+0.571%
2026-07-13	230.0000	230.0000	230.0000	230.0000	-7.723%	1	436	-8.174%
2026-07-09	249.2500	249.2500	249.2500	249.2500	+3.470%	1	436	-15.266%
2026-07-07	240.8900	240.8900	240.8900	240.8900	-3.447%	1	436	-12.325%
2026-07-02	249.4900	249.4900	249.4900	249.4900	-8.208%	1	436	-15.347%
2026-06-22	271.8000	271.8000	271.8000	271.8000	+22.798%	3	436	-22.296%
2026-06-11	220.5000	221.3400	219.9400	221.3400	-8.158%	4	433	-4.581%
2026-06-03	241.0000	241.0000	241.0000	241.0000	+3.331%	1	430	-12.365%
2026-06-01	233.2300	233.2300	233.2300	233.2300	+5.059%	1	429	-9.446%
2026-05-27	220.5000	222.0000	220.5000	222.0000	+3.352%	8	428	-4.865%
2026-05-26	214.8000	214.8000	214.8000	214.8000	+2.775%	2	425	-1.676%
2026-05-22	208.7700	209.0000	208.7700	209.0000	-0.830%	3	425	+1.053%
2026-05-21	207.5000	211.2300	206.5000	210.7500	+3.309%	5	426	+0.214%
2026-05-20	204.0000	204.0000	204.0000	204.0000	+2.616%	1	426	+3.529%
2026-05-19	198.8000	198.8000	198.8000	198.8000	-9.211%	3	427	+6.237%
2026-05-14	219.3500	219.7500	218.8500	218.9700	+9.622%	21	427	-3.548%
2026-05-13	198.2000	199.7500	198.2000	199.7500	+0.301%	3	417	+5.732%
2026-05-12	198.2800	199.1500	198.2800	199.1500	-4.370%	2	417	+6.051%
2026-05-11	208.2500	208.2500	208.2500	208.2500	-2.687%	2	417	+1.417%
2026-05-08	217.5000	217.5000	214.0000	214.0000	-0.465%	4	416	-1.308%
2026-05-06	215.0000	215.0000	215.0000	215.0000	+7.500%	1	418	-1.767%
2026-05-05	200.0000	200.0000	200.0000	200.0000	-2.510%	1	418	+5.600%
2026-05-04	205.1500	205.1500	205.1500	205.1500	+3.716%	1	418	+2.949%
2026-04-28	197.8000	197.8000	197.8000	197.8000	-5.127%	1	417	+6.775%
2026-04-27	208.4900	208.4900	208.4900	208.4900	+15.931%	1	416	+1.300%
2026-04-22	178.0700	179.8400	178.0700	179.8400	+2.531%	2	415	+17.438%
2026-04-17	175.4000	175.4000	175.4000	175.4000	+3.469%	2	416	+20.410%
2026-04-16	175.8000	175.8000	169.5200	169.5200	-6.436%	5	416	+24.587%
2026-04-15	183.1700	183.1700	181.1800	181.1800	-1.549%	3	415	+16.569%
2026-04-14	181.6000	184.0300	181.6000	184.0300	+5.485%	2	415	+14.764%
2026-04-13	174.4600	174.4600	174.4600	174.4600	-2.395%	1	415	+21.059%
2026-04-10	178.7400	178.7400	178.7400	178.7400	+2.872%	1	415	+18.160%
2026-04-09	173.7500	173.7500	173.7500	173.7500	+0.144%	1	415	+21.554%
2026-04-08	173.5000	173.5000	173.5000	173.5000	+13.770%	1	415	+21.729%
2026-04-07	150.7800	152.5000	150.7800	152.5000	+5.719%	2	415	+38.492%
2026-04-02	144.2500	144.2500	144.2500	144.2500	-6.179%	2	415	+46.412%
2026-04-01	158.5000	158.5000	153.7500	153.7500	+2.261%	3	415	+37.366%
2026-03-31	141.0000	150.3500	141.0000	150.3500	+13.343%	8	415	+40.472%
2026-03-30	135.0000	135.5600	132.6500	132.6500	-7.529%	333	414	+59.216%
2026-03-27	143.0500	143.4500	143.0500	143.4500	-1.137%	21	132	+47.229%
2026-03-26	151.8500	151.8500	145.1000	145.1000	-8.019%	3	142	+45.555%
2026-03-25	157.7500	157.7500	157.7500	157.7500	+1.952%	1	142	+33.883%
2026-03-24	154.7300	154.7300	154.7300	154.7300	+1.131%	1	142	+36.496%
2026-03-23	153.0000	153.0000	153.0000	153.0000	+6.176%	1	141	+38.039%
2026-03-20	145.9800	145.9800	144.1000	144.1000	-2.239%	2	140	+46.565%
2026-03-19	142.0800	147.4000	142.0800	147.4000	-4.018%	3	138	+43.284%
2026-03-16	153.7500	153.7500	153.5700	153.5700	-7.449%	2	135	+37.527%
2026-03-11	165.9300	165.9300	165.9000	165.9300	+1.748%	3	134	+27.283%
2026-03-10	163.8000	163.8500	163.0400	163.0800	+4.271%	6	131	+29.507%
2026-03-09	149.3000	157.3200	149.3000	156.4000	+1.565%	41	128	+35.038%
2026-03-06	157.2700	157.2700	153.9900	153.9900	-7.652%	2	100	+37.152%
2026-03-05	166.7500	166.7500	166.7500	166.7500	-2.199%	1	98	+26.657%
2026-03-04	168.7500	170.5000	168.7500	170.5000	+2.096%	3	98	+23.871%
2026-03-03	167.0000	167.0000	167.0000	167.0000	-9.485%	3	95	+26.467%
2026-02-27	182.3700	184.5000	182.3700	184.5000	+0.671%	2	92	+14.472%
2026-02-26	187.5200	187.5200	183.2700	183.2700	-7.840%	3	92	+15.240%
2026-02-25	198.0400	199.2300	197.9400	198.8600	+18.025%	27	71	+6.205%
2026-02-17	168.4900	168.4900	168.4900	168.4900	-5.343%	1	71	+25.349%
2026-02-12	183.5000	183.5000	178.0000	178.0000	+5.952%	3	71	+18.652%
2026-02-10	168.0000	168.0000	168.0000	168.0000	+1.818%	1	71	+25.714%
2026-02-09	165.7000	166.4500	165.0000	165.0000	+3.741%	8	71	+28.000%
2026-02-06	156.5000	159.0500	155.2000	159.0500	+13.002%	15	66	+32.788%
2026-02-05	140.7000	140.7500	140.7000	140.7500	-3.265%	2	52	+50.053%
2026-02-03	146.5500	146.5500	145.5000	145.5000	-3.598%	3	51	+45.155%
2026-02-02	151.2000	151.2000	150.9300	150.9300	+4.667%	2	49	+39.932%
2026-01-29	144.2000	144.2000	144.2000	144.2000	-3.221%	1	48	+46.463%
2026-01-27	149.0000	149.0000	149.0000	149.0000	+4.730%	1	47	+41.745%
2026-01-21	141.8200	142.2700	141.8200	142.2700	+2.537%	31	47	+48.450%
2026-01-20	148.0000	148.0000	138.7500	138.7500	-8.957%	11	46	+52.216%
2026-01-16	152.8400	152.8400	152.4000	152.4000	-2.930%	7	38	+38.583%
2026-01-15	149.2000	157.0000	149.2000	157.0000	+9.484%	5	38	+34.522%
2026-01-13	143.4000	143.4000	143.4000	143.4000	+5.325%	1	33	+47.280%
2026-01-12	136.1500	136.1500	136.1500	136.1500	+1.604%	1	32	+55.123%
2026-01-09	135.0000	135.0000	134.0000	134.0000	0.000%	31	31	+57.612%