Dark

TSM20281215C300
TSM Dec 15 2028 300.00 Call (TSM281215C00300000)
option OPRA

EOD

Jul 30, 2026

175.88+12.383%(+19.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	170.0000	176.0000	170.0000	175.8800	+12.383%	11	1,086	0.000%
2026-07-29	162.0000	162.0000	156.5000	156.5000	-7.670%	4	1,085	+12.383%
2026-07-28	165.6000	171.3400	164.0000	169.5000	-3.529%	20	1,083	+3.764%
2026-07-27	175.7000	175.7000	175.7000	175.7000	-3.035%	3	1,064	+0.102%
2026-07-24	186.2500	186.2500	181.0000	181.2000	-8.476%	22	1,064	-2.936%
2026-07-21	198.0000	198.0000	195.7000	197.9800	+6.155%	6	1,050	-11.163%
2026-07-20	187.0000	187.0000	186.5000	186.5000	+5.065%	3	1,051	-5.694%
2026-07-17	172.0000	179.4500	168.0000	177.5100	-4.871%	60	1,054	-0.918%
2026-07-16	189.2500	189.2500	183.0500	186.6000	-5.183%	90	995	-5.745%
2026-07-15	196.8000	196.8000	196.8000	196.8000	-0.906%	1	925	-10.630%
2026-07-14	202.0000	202.0000	197.5500	198.6000	-1.955%	4	924	-11.440%
2026-07-13	209.3700	209.3700	202.5600	202.5600	-4.000%	30	922	-13.171%
2026-07-10	211.0000	211.0000	211.0000	211.0000	-3.322%	1	925	-16.645%
2026-07-09	218.2500	218.2500	218.2500	218.2500	+0.276%	3	924	-19.414%
2026-07-08	217.6500	217.6500	217.6500	217.6500	+3.152%	5	924	-19.191%
2026-07-07	211.0000	211.0000	211.0000	211.0000	-0.236%	1	924	-16.645%
2026-07-02	213.0000	213.0000	211.5000	211.5000	-4.687%	11	922	-16.842%
2026-07-01	241.3600	243.2500	221.7000	221.9000	-11.350%	41	922	-20.739%
2026-06-30	248.0000	250.3100	248.0000	250.3100	+8.830%	2	906	-29.735%
2026-06-29	227.0000	230.0000	227.0000	230.0000	+12.195%	3	906	-23.530%
2026-06-26	200.0000	206.1200	200.0000	205.0000	-3.620%	5	908	-14.205%
2026-06-25	225.0000	225.0000	212.7000	212.7000	-1.528%	4	906	-17.311%
2026-06-24	212.0000	218.4400	212.0000	216.0000	-0.917%	4	906	-18.574%
2026-06-23	220.0000	221.4900	218.0000	218.0000	-10.244%	3	905	-19.321%
2026-06-22	244.4000	244.9600	242.8800	242.8800	+3.795%	3	903	-27.586%
2026-06-18	224.4000	234.0000	224.4000	234.0000	+7.710%	16	904	-24.838%
2026-06-17	217.2500	217.2500	217.2500	217.2500	+4.322%	3	904	-19.043%
2026-06-16	208.0000	208.2500	208.0000	208.2500	-3.610%	6	904	-15.544%
2026-06-15	215.2200	216.0500	215.2200	216.0500	+6.955%	5	899	-18.593%
2026-06-12	198.0000	203.0000	198.0000	202.0000	+1.000%	8	899	-12.931%
2026-06-11	195.3100	200.0000	195.3100	200.0000	+3.627%	3	899	-12.060%
2026-06-10	198.5000	198.5000	193.0000	193.0000	-5.160%	6	898	-8.870%
2026-06-09	194.6800	203.5000	194.6800	203.5000	-2.398%	3	895	-13.572%
2026-06-08	208.5000	208.5000	208.5000	208.5000	+7.198%	1	896	-15.645%
2026-06-05	203.5600	203.5600	190.5000	194.5000	-8.985%	8	897	-9.573%
2026-06-03	213.8500	214.5000	212.9500	213.7000	-0.140%	14	899	-17.698%
2026-06-02	209.5000	214.0000	209.5000	214.0000	+1.919%	2	899	-17.813%
2026-06-01	204.5000	216.9500	204.5000	209.9700	+9.365%	11	901	-16.236%
2026-05-29	193.9400	193.9400	191.9900	191.9900	-1.036%	3	908	-8.391%
2026-05-28	192.9600	194.0000	192.9600	194.0000	+0.779%	2	909	-9.340%
2026-05-27	194.0000	194.0000	192.5000	192.5000	+4.263%	2	909	-8.634%
2026-05-26	187.5000	187.5000	184.6300	184.6300	+2.572%	17	909	-4.739%
2026-05-22	180.5200	180.5200	180.0000	180.0000	+1.408%	2	899	-2.289%
2026-05-21	177.5000	178.5000	177.0000	177.5000	+0.282%	58	901	-0.913%
2026-05-20	175.7500	177.0000	175.5000	177.0000	+4.118%	5	901	-0.633%
2026-05-18	171.0000	171.5000	170.0000	170.0000	-6.233%	4	884	+3.459%
2026-05-15	177.5000	182.0000	177.0000	181.3000	-3.451%	43	884	-2.990%
2026-05-14	189.8700	189.8700	187.7800	187.7800	+6.802%	5	837	-6.337%
2026-05-13	168.1900	177.0000	168.1900	175.8200	+2.162%	23	836	+0.034%
2026-05-12	167.5700	172.5000	167.5700	172.1000	-3.742%	43	836	+2.196%
2026-05-11	173.9600	180.0000	173.9600	178.7900	-2.140%	8	836	-1.628%
2026-05-08	188.2400	188.2500	180.9700	182.7000	-2.690%	8	770	-3.733%
2026-05-07	188.0000	188.5000	187.7500	187.7500	-0.782%	3	775	-6.322%
2026-05-06	185.3000	189.2300	185.3000	189.2300	+10.661%	5	776	-7.055%
2026-05-05	174.0000	174.0000	171.0000	171.0000	-3.116%	11	779	+2.854%
2026-05-04	176.0000	176.5000	176.0000	176.5000	+1.571%	10	768	-0.351%
2026-05-01	170.7500	174.1800	170.7000	173.7700	+1.775%	17	770	+1.214%
2026-04-30	169.3500	171.4700	166.2200	170.7400	+0.732%	9	770	+3.010%
2026-04-29	170.6400	170.6400	169.0000	169.5000	-0.277%	4	771	+3.764%
2026-04-28	165.9500	172.0000	165.5000	169.9700	-5.098%	15	767	+3.477%
2026-04-27	184.0000	184.0000	177.5000	179.1000	-1.077%	14	758	-1.798%
2026-04-24	170.7500	181.6700	170.7500	181.0500	+15.753%	24	751	-2.856%
2026-04-23	161.7200	164.0700	156.4100	156.4100	-1.006%	13	768	+12.448%
2026-04-22	150.5000	159.5000	150.0800	158.0000	+8.219%	18	775	+11.316%
2026-04-20	146.5000	146.5000	146.0000	146.0000	-2.013%	2	773	+20.466%
2026-04-17	152.0000	153.7500	146.9000	149.0000	+3.186%	15	773	+18.040%
2026-04-16	152.5000	152.5000	143.0000	144.4000	-7.436%	21	760	+21.801%
2026-04-15	156.9000	159.5000	153.6600	156.0000	-1.521%	17	761	+12.744%
2026-04-14	156.7900	158.4100	156.5000	158.4100	+4.471%	4	751	+11.028%
2026-04-13	150.7500	151.6300	150.7500	151.6300	-1.218%	2	743	+15.993%
2026-04-10	158.5000	158.5000	153.0000	153.5000	+3.235%	10	743	+14.580%
2026-04-09	148.6900	148.6900	148.6900	148.6900	+0.807%	3	743	+18.286%
2026-04-08	149.3400	149.3400	147.4000	147.5000	+13.462%	18	746	+19.241%
2026-04-07	126.8700	130.0000	126.8700	130.0000	-0.574%	11	742	+35.292%
2026-04-06	130.7500	130.7500	130.7500	130.7500	+2.148%	1	737	+34.516%
2026-04-02	126.0400	128.0000	126.0400	128.0000	-4.833%	6	737	+37.406%
2026-04-01	131.5000	134.9900	131.5000	134.5000	+4.955%	12	737	+30.766%
2026-03-31	116.0500	128.2000	115.9500	128.1500	+16.394%	623	727	+37.245%
2026-03-30	115.2500	115.2500	110.1000	110.1000	-9.308%	62	130	+59.746%
2026-03-27	117.8000	121.4000	117.8000	121.4000	+1.167%	7	164	+44.876%
2026-03-26	127.9000	128.1000	120.0000	120.0000	-10.628%	9	164	+46.567%
2026-03-25	135.0000	135.0000	133.7500	134.2700	+1.720%	5	170	+30.990%
2026-03-24	132.0000	132.0000	132.0000	132.0000	+2.049%	1	171	+33.242%
2026-03-23	130.6000	130.6000	129.3500	129.3500	+7.335%	2	171	+35.972%
2026-03-20	122.0000	122.0000	120.5100	120.5100	-2.382%	4	170	+45.946%
2026-03-19	123.4500	123.4500	123.4500	123.4500	-5.763%	4	170	+42.471%
2026-03-17	131.0000	131.0000	131.0000	131.0000	+1.550%	1	166	+34.260%
2026-03-16	130.0000	130.4800	129.0000	129.0000	+0.116%	10	167	+36.341%
2026-03-12	128.8500	128.8500	128.8500	128.8500	-7.964%	1	162	+36.500%
2026-03-11	140.0000	140.0000	140.0000	140.0000	+2.190%	1	162	+25.629%
2026-03-10	138.6900	138.6900	137.0000	137.0000	+2.629%	2	162	+28.380%
2026-03-06	133.4900	133.4900	133.4900	133.4900	-7.266%	1	162	+31.755%
2026-03-05	143.9500	143.9500	143.9500	143.9500	+1.330%	2	161	+22.181%
2026-03-03	139.8000	142.0600	139.8000	142.0600	-9.169%	2	161	+23.807%
2026-03-02	156.4000	156.4000	156.4000	156.4000	-0.856%	1	161	+12.455%
2026-02-27	157.7500	157.7500	157.7500	157.7500	-1.713%	2	160	+11.493%
2026-02-26	160.5000	160.5000	160.5000	160.5000	-6.913%	2	160	+9.583%
2026-02-25	172.0000	172.4300	172.0000	172.4200	+1.933%	16	175	+2.007%
2026-02-24	168.2500	169.1500	168.2500	169.1500	+9.482%	3	175	+3.979%
2026-02-20	148.6300	154.9500	148.6300	154.5000	+6.091%	28	175	+13.838%
2026-02-19	144.6100	145.6300	144.6100	145.6300	-1.601%	12	175	+20.772%
2026-02-18	152.1600	152.2500	148.0000	148.0000	-0.155%	13	172	+18.838%
2026-02-17	145.8500	148.2300	145.4200	148.2300	-1.187%	5	162	+18.653%
2026-02-13	155.0500	155.0500	149.5300	150.0100	-0.590%	7	154	+17.246%
2026-02-12	159.0500	159.1800	150.9000	150.9000	-3.176%	12	154	+16.554%
2026-02-11	157.2200	157.2200	155.8000	155.8500	+8.147%	7	149	+12.852%
2026-02-10	142.2700	145.1700	141.3300	144.1100	+4.390%	28	147	+22.046%
2026-02-09	133.6200	140.3500	133.6200	138.0500	+4.583%	69	121	+27.403%
2026-02-06	124.3500	132.0000	124.3500	132.0000	+12.975%	4	87	+33.242%
2026-02-05	116.8400	116.8400	116.8400	116.8400	+5.900%	1	83	+50.531%
2026-02-04	123.6500	123.6500	110.3300	110.3300	-15.779%	4	83	+59.413%
2026-02-03	130.5800	131.0000	130.5800	131.0000	+2.144%	2	81	+34.260%
2026-02-02	128.5000	128.5000	128.1000	128.2500	+7.773%	11	79	+37.138%
2026-01-30	123.2800	123.2800	119.0000	119.0000	-0.126%	24	70	+47.798%
2026-01-29	123.1100	123.1100	119.1000	119.1500	-5.346%	8	54	+47.612%
2026-01-28	126.6800	126.6800	125.8800	125.8800	+1.960%	20	53	+39.720%
2026-01-27	123.4900	123.4900	123.4600	123.4600	+2.798%	2	33	+42.459%
2026-01-26	120.0000	120.1000	120.0000	120.1000	-1.557%	4	33	+46.445%
2026-01-23	122.0000	122.0000	122.0000	122.0000	+2.255%	1	29	+44.164%
2026-01-22	118.2000	119.3100	118.2000	119.3100	+3.748%	4	28	+47.414%
2026-01-21	118.5000	118.7700	115.0000	115.0000	-2.128%	3	27	+52.939%
2026-01-20	126.4000	126.4000	117.5000	117.5000	-7.239%	5	26	+49.685%
2026-01-16	131.7500	131.7500	126.6700	126.6700	-2.860%	5	17	+38.849%
2026-01-15	127.2500	130.4000	127.2500	130.4000	+15.860%	10	17	+34.877%
2026-01-14	114.7500	114.7500	112.5500	112.5500	-3.274%	2	11	+56.268%
2026-01-12	111.4300	116.4300	111.4300	116.3600	+3.893%	6	10	+51.152%
2026-01-09	111.0000	112.7000	110.0500	112.0000	0.000%	5	5	+57.036%