Dark

TSM20281215C320
TSM Dec 15 2028 320.00 Call (TSM281215C00320000)
option OPRA

EOD

Jul 30, 2026

160.00+0.851%(+1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	160.0000	160.0000	160.0000	160.0000	+0.851%	3	128	0.000%
2026-07-29	158.6500	158.6500	158.6500	158.6500	+0.316%	3	128	+0.851%
2026-07-28	158.1500	158.1500	158.1500	158.1500	-9.737%	1	125	+1.170%
2026-07-24	175.2000	175.2100	175.2000	175.2100	-4.486%	6	124	-8.681%
2026-07-23	183.4400	183.4400	183.4400	183.4400	+4.227%	1	119	-12.778%
2026-07-20	172.0700	176.0000	172.0700	176.0000	+2.326%	6	119	-9.091%
2026-07-17	172.0000	172.0000	172.0000	172.0000	-1.714%	1	113	-6.977%
2026-07-16	175.0000	175.0000	175.0000	175.0000	-2.778%	1	113	-8.571%
2026-07-15	186.4000	186.6700	180.0000	180.0000	-10.891%	15	113	-11.111%
2026-07-10	202.0000	202.0000	202.0000	202.0000	-3.349%	1	99	-20.792%
2026-07-09	209.0000	209.0000	209.0000	209.0000	-5.108%	1	99	-23.445%
2026-07-06	220.2500	220.2500	220.2500	220.2500	+11.802%	1	98	-27.355%
2026-06-26	197.0000	197.0000	197.0000	197.0000	-5.288%	2	98	-18.782%
2026-06-23	208.0000	208.0000	208.0000	208.0000	-11.141%	2	96	-23.077%
2026-06-22	234.0800	234.0800	234.0800	234.0800	+4.664%	1	94	-31.647%
2026-06-18	216.8500	223.6500	216.8500	223.6500	+11.825%	11	99	-28.460%
2026-06-16	200.0000	200.0000	200.0000	200.0000	-3.925%	2	99	-20.000%
2026-06-15	202.0000	208.1700	202.0000	208.1700	+6.776%	33	130	-23.140%
2026-06-12	194.9600	194.9600	194.9600	194.9600	+4.536%	1	130	-17.932%
2026-06-11	186.5000	186.5000	186.5000	186.5000	-5.258%	1	130	-14.209%
2026-06-08	196.8500	196.8500	196.8500	196.8500	-6.231%	2	130	-18.720%
2026-06-04	209.9300	209.9300	209.9300	209.9300	+4.184%	1	130	-23.784%
2026-06-02	201.5000	201.5000	201.5000	201.5000	+0.124%	1	129	-20.596%
2026-06-01	204.2800	204.2800	201.2500	201.2500	+8.907%	2	130	-20.497%
2026-05-28	184.1000	184.7900	183.6000	184.7900	+6.661%	6	131	-13.415%
2026-05-26	173.2500	173.2500	173.2500	173.2500	+7.669%	1	132	-7.648%
2026-05-18	162.0400	162.0400	160.9100	160.9100	-6.295%	4	131	-0.566%
2026-05-15	171.7200	171.7200	171.7200	171.7200	+5.791%	3	131	-6.825%
2026-05-13	162.3200	162.3200	162.3200	162.3200	+7.142%	1	133	-1.429%
2026-05-12	160.5000	164.9900	151.5000	151.5000	-14.286%	41	109	+5.611%
2026-05-08	178.5000	178.5000	176.7500	176.7500	+0.764%	2	109	-9.477%
2026-05-07	178.8000	180.2300	175.4100	175.4100	+2.131%	3	107	-8.785%
2026-05-06	171.7500	171.7500	171.7500	171.7500	+9.927%	1	105	-6.841%
2026-04-30	159.0000	159.0000	156.2400	156.2400	-7.687%	4	106	+2.407%
2026-04-27	169.2500	169.2500	169.2500	169.2500	+10.189%	2	105	-5.465%
2026-04-23	153.6000	153.6000	153.6000	153.6000	+4.711%	1	105	+4.167%
2026-04-22	142.4000	146.6900	142.4000	146.6900	+6.536%	3	104	+9.074%
2026-04-21	137.6900	137.6900	137.6900	137.6900	-0.942%	1	105	+16.203%
2026-04-20	137.9500	139.0000	137.9500	139.0000	-2.326%	22	105	+15.108%
2026-04-17	142.3100	142.3100	142.3100	142.3100	-3.987%	1	105	+12.431%
2026-04-10	148.8000	148.8000	148.2200	148.2200	+25.557%	5	101	+7.948%
2026-04-07	118.0500	118.0500	118.0500	118.0500	-3.766%	2	101	+35.536%
2026-04-06	122.6700	122.6700	122.6700	122.6700	+0.549%	1	103	+30.431%
2026-04-01	122.0000	122.0000	122.0000	122.0000	+3.390%	4	102	+31.148%
2026-03-31	109.0000	118.0000	109.0000	118.0000	+15.403%	22	102	+35.593%
2026-03-30	108.7500	108.7500	102.2500	102.2500	-9.151%	47	104	+56.479%
2026-03-27	109.0000	113.0500	109.0000	112.5500	+0.491%	13	115	+42.159%
2026-03-26	117.0000	117.0000	112.0000	112.0000	-10.949%	4	115	+42.857%
2026-03-25	125.7700	125.7700	125.7700	125.7700	+8.892%	1	116	+27.216%
2026-03-23	115.5000	115.5000	115.5000	115.5000	+2.575%	1	116	+38.528%
2026-03-20	113.2700	113.2700	111.0000	112.6000	-6.167%	5	117	+42.096%
2026-03-13	120.0000	120.0000	120.0000	120.0000	+0.125%	1	113	+33.333%
2026-03-12	126.0000	126.0000	119.8500	119.8500	-9.053%	3	112	+33.500%
2026-03-11	133.4000	133.4000	131.7800	131.7800	+1.745%	8	109	+21.414%
2026-03-10	131.2500	131.2500	129.5200	129.5200	+1.188%	9	104	+23.533%
2026-03-09	120.0000	128.0000	120.0000	128.0000	+5.133%	8	107	+25.000%
2026-03-06	126.9500	126.9500	121.7500	121.7500	-9.142%	3	101	+31.417%
2026-03-03	133.5300	134.0000	133.5300	134.0000	-9.612%	2	101	+19.403%
2026-02-27	148.0000	148.2500	148.0000	148.2500	-1.002%	2	102	+7.926%
2026-02-26	150.0000	150.0000	149.7500	149.7500	-7.818%	2	103	+6.845%
2026-02-25	162.4500	162.4500	162.4500	162.4500	+2.311%	4	98	-1.508%
2026-02-24	158.7800	158.7800	158.7800	158.7800	+8.198%	2	98	+0.768%
2026-02-23	146.7500	146.7500	146.7500	146.7500	+4.411%	30	98	+9.029%
2026-02-18	140.5500	140.5500	140.5500	140.5500	-5.066%	1	68	+13.838%
2026-02-12	148.0500	148.0500	148.0500	148.0500	+15.214%	1	69	+8.072%
2026-02-09	130.3000	130.7000	128.5000	128.5000	+25.980%	16	69	+24.514%
2026-02-04	103.0000	103.0000	102.0000	102.0000	-14.501%	2	61	+56.863%
2026-02-02	114.5900	119.3000	114.5900	119.3000	+3.353%	2	59	+34.116%
2026-01-29	111.8000	115.4300	111.8000	115.4300	-1.283%	5	60	+38.612%
2026-01-28	116.9300	116.9300	116.9300	116.9300	+1.238%	1	60	+36.834%
2026-01-27	115.5000	115.5000	115.5000	115.5000	+3.541%	2	59	+38.528%
2026-01-26	111.5500	111.5500	111.5500	111.5500	-0.402%	2	57	+43.433%
2026-01-23	111.6800	113.9000	110.5000	112.0000	+1.449%	4	55	+42.857%
2026-01-22	109.9600	110.4000	109.9600	110.4000	-6.178%	2	55	+44.928%
2026-01-16	117.6700	117.6700	117.6700	117.6700	-3.825%	1	56	+35.973%
2026-01-15	121.9600	122.3500	121.7500	122.3500	+14.346%	25	56	+30.772%
2026-01-14	107.2500	107.2500	106.0000	107.0000	-3.690%	15	38	+49.533%
2026-01-12	104.2500	111.1000	104.2500	111.1000	+6.561%	14	23	+44.014%
2026-01-09	102.2200	106.5000	102.2200	104.2600	+4.731%	13	18	+53.462%
2026-01-08	100.0000	100.0000	99.4000	99.5500	0.000%	6	5	+60.723%