Dark

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

EOD

Sep 14, 2026

177.50-5.801%(-10.93)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	178.0000	180.0000	177.3000	177.5000	-5.801%	65	1,312	0.000%
2026-09-11	187.6000	189.0000	187.6000	188.4300	+2.670%	10	1,313	-5.801%
2026-09-10	183.5300	183.5300	183.5300	183.5300	-3.150%	1	1,304	-3.286%
2026-09-09	193.2000	193.2000	189.5000	189.5000	-2.821%	10	1,303	-6.332%
2026-09-08	192.5000	196.6500	189.1500	195.0000	+5.691%	233	1,299	-8.974%
2026-09-04	178.5000	184.5000	178.5000	184.5000	+5.974%	71	1,277	-3.794%
2026-09-03	170.0000	174.1000	168.0000	174.1000	+1.103%	125	1,277	+1.953%
2026-09-02	172.6500	172.6500	171.1500	172.2000	-0.709%	144	1,158	+3.078%
2026-09-01	173.4300	173.4300	173.4300	173.4300	-0.880%	2	1,137	+2.347%
2026-08-31	174.9700	174.9700	174.9700	174.9700	-2.794%	5	1,135	+1.446%
2026-08-28	187.8000	187.8000	180.0000	180.0000	-3.795%	4	1,130	-1.389%
2026-08-27	184.2000	187.1000	184.2000	187.1000	+3.616%	8	1,127	-5.131%
2026-08-26	180.4400	180.5700	180.4400	180.5700	+1.455%	2	1,121	-1.700%
2026-08-25	178.0000	178.1000	177.9800	177.9800	+3.477%	4	1,119	-0.270%
2026-08-24	171.0400	172.0500	171.0400	172.0000	-3.695%	6	1,115	+3.198%
2026-08-20	178.6000	178.6000	178.6000	178.6000	+0.904%	1	1,114	-0.616%
2026-08-19	177.0000	177.0000	177.0000	177.0000	-0.130%	1	1,113	+0.282%
2026-08-18	177.2300	177.2300	177.2300	177.2300	-8.696%	1	1,112	+0.152%
2026-08-17	195.0000	195.2600	193.5500	194.1100	+1.895%	16	1,111	-8.557%
2026-08-14	190.0000	190.5000	190.0000	190.5000	-3.103%	4	1,095	-6.824%
2026-08-13	196.6000	196.6000	196.6000	196.6000	+4.458%	1	1,091	-9.715%
2026-08-11	188.1300	188.2100	188.1300	188.2100	-0.159%	2	1,090	-5.690%
2026-08-07	188.5100	188.5100	188.5100	188.5100	-0.878%	1	1,089	-5.841%
2026-08-06	190.7500	191.5200	189.4000	190.1800	+2.479%	12	1,088	-6.667%
2026-08-05	185.5800	185.5800	185.5800	185.5800	-0.987%	3	1,088	-4.354%
2026-08-04	185.5000	187.4300	185.5000	187.4300	+4.534%	2	1,088	-5.298%
2026-08-03	173.5000	179.3000	173.5000	179.3000	+0.730%	2	1,088	-1.004%
2026-07-31	178.0000	178.0000	178.0000	178.0000	+1.205%	1	1,087	-0.281%
2026-07-30	170.0000	176.0000	170.0000	175.8800	+12.383%	11	1,086	+0.921%
2026-07-29	162.0000	162.0000	156.5000	156.5000	-7.670%	4	1,085	+13.419%
2026-07-28	165.6000	171.3400	164.0000	169.5000	-3.529%	20	1,083	+4.720%
2026-07-27	175.7000	175.7000	175.7000	175.7000	-3.035%	3	1,064	+1.024%
2026-07-24	186.2500	186.2500	181.0000	181.2000	-8.476%	22	1,064	-2.042%
2026-07-21	198.0000	198.0000	195.7000	197.9800	+6.155%	6	1,050	-10.344%
2026-07-20	187.0000	187.0000	186.5000	186.5000	+5.065%	3	1,051	-4.826%
2026-07-17	172.0000	179.4500	168.0000	177.5100	-4.871%	60	1,054	-0.006%
2026-07-16	189.2500	189.2500	183.0500	186.6000	-5.183%	90	995	-4.877%
2026-07-15	196.8000	196.8000	196.8000	196.8000	-0.906%	1	925	-9.807%
2026-07-14	202.0000	202.0000	197.5500	198.6000	-1.955%	4	924	-10.624%
2026-07-13	209.3700	209.3700	202.5600	202.5600	-4.000%	30	922	-12.372%
2026-07-10	211.0000	211.0000	211.0000	211.0000	-3.322%	1	925	-15.877%
2026-07-09	218.2500	218.2500	218.2500	218.2500	+0.276%	3	924	-18.671%
2026-07-08	217.6500	217.6500	217.6500	217.6500	+3.152%	5	924	-18.447%
2026-07-07	211.0000	211.0000	211.0000	211.0000	-0.236%	1	924	-15.877%
2026-07-02	213.0000	213.0000	211.5000	211.5000	-4.687%	11	922	-16.076%
2026-07-01	241.3600	243.2500	221.7000	221.9000	-11.350%	41	922	-20.009%
2026-06-30	248.0000	250.3100	248.0000	250.3100	+8.830%	2	906	-29.088%
2026-06-29	227.0000	230.0000	227.0000	230.0000	+12.195%	3	906	-22.826%
2026-06-26	200.0000	206.1200	200.0000	205.0000	-3.620%	5	908	-13.415%
2026-06-25	225.0000	225.0000	212.7000	212.7000	-1.528%	4	906	-16.549%
2026-06-24	212.0000	218.4400	212.0000	216.0000	-0.917%	4	906	-17.824%
2026-06-23	220.0000	221.4900	218.0000	218.0000	-10.244%	3	905	-18.578%
2026-06-22	244.4000	244.9600	242.8800	242.8800	+3.795%	3	903	-26.919%
2026-06-18	224.4000	234.0000	224.4000	234.0000	+7.710%	16	904	-24.145%
2026-06-17	217.2500	217.2500	217.2500	217.2500	+4.322%	3	904	-18.297%
2026-06-16	208.0000	208.2500	208.0000	208.2500	-3.610%	6	904	-14.766%
2026-06-15	215.2200	216.0500	215.2200	216.0500	+6.955%	5	899	-17.843%
2026-06-12	198.0000	203.0000	198.0000	202.0000	+1.000%	8	899	-12.129%
2026-06-11	195.3100	200.0000	195.3100	200.0000	+3.627%	3	899	-11.250%
2026-06-10	198.5000	198.5000	193.0000	193.0000	-5.160%	6	898	-8.031%
2026-06-09	194.6800	203.5000	194.6800	203.5000	-2.398%	3	895	-12.776%
2026-06-08	208.5000	208.5000	208.5000	208.5000	+7.198%	1	896	-14.868%
2026-06-05	203.5600	203.5600	190.5000	194.5000	-8.985%	8	897	-8.740%
2026-06-03	213.8500	214.5000	212.9500	213.7000	-0.140%	14	899	-16.940%
2026-06-02	209.5000	214.0000	209.5000	214.0000	+1.919%	2	899	-17.056%
2026-06-01	204.5000	216.9500	204.5000	209.9700	+9.365%	11	901	-15.464%
2026-05-29	193.9400	193.9400	191.9900	191.9900	-1.036%	3	908	-7.547%
2026-05-28	192.9600	194.0000	192.9600	194.0000	+0.779%	2	909	-8.505%
2026-05-27	194.0000	194.0000	192.5000	192.5000	+4.263%	2	909	-7.792%
2026-05-26	187.5000	187.5000	184.6300	184.6300	+2.572%	17	909	-3.862%
2026-05-22	180.5200	180.5200	180.0000	180.0000	+1.408%	2	899	-1.389%
2026-05-21	177.5000	178.5000	177.0000	177.5000	+0.282%	58	901	0.000%
2026-05-20	175.7500	177.0000	175.5000	177.0000	+4.118%	5	901	+0.282%
2026-05-18	171.0000	171.5000	170.0000	170.0000	-6.233%	4	884	+4.412%
2026-05-15	177.5000	182.0000	177.0000	181.3000	-3.451%	43	884	-2.096%
2026-05-14	189.8700	189.8700	187.7800	187.7800	+6.802%	5	837	-5.474%
2026-05-13	168.1900	177.0000	168.1900	175.8200	+2.162%	23	836	+0.956%
2026-05-12	167.5700	172.5000	167.5700	172.1000	-3.742%	43	836	+3.138%
2026-05-11	173.9600	180.0000	173.9600	178.7900	-2.140%	8	836	-0.722%
2026-05-08	188.2400	188.2500	180.9700	182.7000	-2.690%	8	770	-2.846%
2026-05-07	188.0000	188.5000	187.7500	187.7500	-0.782%	3	775	-5.459%
2026-05-06	185.3000	189.2300	185.3000	189.2300	+10.661%	5	776	-6.199%
2026-05-05	174.0000	174.0000	171.0000	171.0000	-3.116%	11	779	+3.801%
2026-05-04	176.0000	176.5000	176.0000	176.5000	+1.571%	10	768	+0.567%
2026-05-01	170.7500	174.1800	170.7000	173.7700	+1.775%	17	770	+2.147%
2026-04-30	169.3500	171.4700	166.2200	170.7400	+0.732%	9	770	+3.959%
2026-04-29	170.6400	170.6400	169.0000	169.5000	-0.277%	4	771	+4.720%
2026-04-28	165.9500	172.0000	165.5000	169.9700	-5.098%	15	767	+4.430%
2026-04-27	184.0000	184.0000	177.5000	179.1000	-1.077%	14	758	-0.893%
2026-04-24	170.7500	181.6700	170.7500	181.0500	+15.753%	24	751	-1.961%
2026-04-23	161.7200	164.0700	156.4100	156.4100	-1.006%	13	768	+13.484%
2026-04-22	150.5000	159.5000	150.0800	158.0000	+8.219%	18	775	+12.342%
2026-04-20	146.5000	146.5000	146.0000	146.0000	-2.013%	2	773	+21.575%
2026-04-17	152.0000	153.7500	146.9000	149.0000	+3.186%	15	773	+19.128%
2026-04-16	152.5000	152.5000	143.0000	144.4000	-7.436%	21	760	+22.922%
2026-04-15	156.9000	159.5000	153.6600	156.0000	-1.521%	17	761	+13.782%
2026-04-14	156.7900	158.4100	156.5000	158.4100	+4.471%	4	751	+12.051%
2026-04-13	150.7500	151.6300	150.7500	151.6300	-1.218%	2	743	+17.061%
2026-04-10	158.5000	158.5000	153.0000	153.5000	+3.235%	10	743	+15.635%
2026-04-09	148.6900	148.6900	148.6900	148.6900	+0.807%	3	743	+19.376%
2026-04-08	149.3400	149.3400	147.4000	147.5000	+13.462%	18	746	+20.339%
2026-04-07	126.8700	130.0000	126.8700	130.0000	-0.574%	11	742	+36.538%
2026-04-06	130.7500	130.7500	130.7500	130.7500	+2.148%	1	737	+35.755%
2026-04-02	126.0400	128.0000	126.0400	128.0000	-4.833%	6	737	+38.672%
2026-04-01	131.5000	134.9900	131.5000	134.5000	+4.955%	12	737	+31.970%
2026-03-31	116.0500	128.2000	115.9500	128.1500	+16.394%	623	727	+38.510%
2026-03-30	115.2500	115.2500	110.1000	110.1000	-9.308%	62	130	+61.217%
2026-03-27	117.8000	121.4000	117.8000	121.4000	+1.167%	7	164	+46.211%
2026-03-26	127.9000	128.1000	120.0000	120.0000	-10.628%	9	164	+47.917%
2026-03-25	135.0000	135.0000	133.7500	134.2700	+1.720%	5	170	+32.196%
2026-03-24	132.0000	132.0000	132.0000	132.0000	+2.049%	1	171	+34.470%
2026-03-23	130.6000	130.6000	129.3500	129.3500	+7.335%	2	171	+37.225%
2026-03-20	122.0000	122.0000	120.5100	120.5100	-2.382%	4	170	+47.291%
2026-03-19	123.4500	123.4500	123.4500	123.4500	-5.763%	4	170	+43.783%
2026-03-17	131.0000	131.0000	131.0000	131.0000	+1.550%	1	166	+35.496%
2026-03-16	130.0000	130.4800	129.0000	129.0000	+0.116%	10	167	+37.597%
2026-03-12	128.8500	128.8500	128.8500	128.8500	-7.964%	1	162	+37.757%
2026-03-11	140.0000	140.0000	140.0000	140.0000	+2.190%	1	162	+26.786%
2026-03-10	138.6900	138.6900	137.0000	137.0000	+2.629%	2	162	+29.562%
2026-03-06	133.4900	133.4900	133.4900	133.4900	-7.266%	1	162	+32.969%
2026-03-05	143.9500	143.9500	143.9500	143.9500	+1.330%	2	161	+23.307%
2026-03-03	139.8000	142.0600	139.8000	142.0600	-9.169%	2	161	+24.947%
2026-03-02	156.4000	156.4000	156.4000	156.4000	-0.856%	1	161	+13.491%
2026-02-27	157.7500	157.7500	157.7500	157.7500	-1.713%	2	160	+12.520%
2026-02-26	160.5000	160.5000	160.5000	160.5000	-6.913%	2	160	+10.592%
2026-02-25	172.0000	172.4300	172.0000	172.4200	+1.933%	16	175	+2.946%
2026-02-24	168.2500	169.1500	168.2500	169.1500	+9.482%	3	175	+4.936%
2026-02-20	148.6300	154.9500	148.6300	154.5000	+6.091%	28	175	+14.887%
2026-02-19	144.6100	145.6300	144.6100	145.6300	-1.601%	12	175	+21.884%
2026-02-18	152.1600	152.2500	148.0000	148.0000	-0.155%	13	172	+19.932%
2026-02-17	145.8500	148.2300	145.4200	148.2300	-1.187%	5	162	+19.746%
2026-02-13	155.0500	155.0500	149.5300	150.0100	-0.590%	7	154	+18.325%
2026-02-12	159.0500	159.1800	150.9000	150.9000	-3.176%	12	154	+17.628%
2026-02-11	157.2200	157.2200	155.8000	155.8500	+8.147%	7	149	+13.892%
2026-02-10	142.2700	145.1700	141.3300	144.1100	+4.390%	28	147	+23.170%
2026-02-09	133.6200	140.3500	133.6200	138.0500	+4.583%	69	121	+28.577%
2026-02-06	124.3500	132.0000	124.3500	132.0000	+12.975%	4	87	+34.470%
2026-02-05	116.8400	116.8400	116.8400	116.8400	+5.900%	1	83	+51.917%
2026-02-04	123.6500	123.6500	110.3300	110.3300	-15.779%	4	83	+60.881%
2026-02-03	130.5800	131.0000	130.5800	131.0000	+2.144%	2	81	+35.496%
2026-02-02	128.5000	128.5000	128.1000	128.2500	+7.773%	11	79	+38.402%
2026-01-30	123.2800	123.2800	119.0000	119.0000	-0.126%	24	70	+49.160%
2026-01-29	123.1100	123.1100	119.1000	119.1500	-5.346%	8	54	+48.972%
2026-01-28	126.6800	126.6800	125.8800	125.8800	+1.960%	20	53	+41.007%
2026-01-27	123.4900	123.4900	123.4600	123.4600	+2.798%	2	33	+43.771%
2026-01-26	120.0000	120.1000	120.0000	120.1000	-1.557%	4	33	+47.794%
2026-01-23	122.0000	122.0000	122.0000	122.0000	+2.255%	1	29	+45.492%
2026-01-22	118.2000	119.3100	118.2000	119.3100	+3.748%	4	28	+48.772%
2026-01-21	118.5000	118.7700	115.0000	115.0000	-2.128%	3	27	+54.348%
2026-01-20	126.4000	126.4000	117.5000	117.5000	-7.239%	5	26	+51.064%
2026-01-16	131.7500	131.7500	126.6700	126.6700	-2.860%	5	17	+40.128%
2026-01-15	127.2500	130.4000	127.2500	130.4000	+15.860%	10	17	+36.120%
2026-01-14	114.7500	114.7500	112.5500	112.5500	-3.274%	2	11	+57.708%
2026-01-12	111.4300	116.4300	111.4300	116.3600	+3.893%	6	10	+52.544%
2026-01-09	111.0000	112.7000	110.0500	112.0000	0.000%	5	5	+58.482%