Dark

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

EOD

Sep 14, 2026

167.25-7.612%(-13.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	167.5000	167.5000	167.2500	167.2500	-7.612%	2	150	0.000%
2026-09-09	181.0300	181.0300	181.0300	181.0300	+16.045%	2	149	-7.612%
2026-09-03	159.0000	159.0000	156.0000	156.0000	-7.270%	2	147	+7.212%
2026-08-31	168.2300	168.2300	168.2300	168.2300	-4.659%	1	145	-0.583%
2026-08-27	173.0000	176.4500	173.0000	176.4500	+4.911%	11	145	-5.214%
2026-08-25	168.1900	168.1900	168.1900	168.1900	-1.094%	1	143	-0.559%
2026-08-20	170.0500	170.0500	170.0500	170.0500	+1.826%	1	143	-1.647%
2026-08-19	167.0000	167.0000	167.0000	167.0000	+0.150%	1	144	+0.150%
2026-08-18	166.7500	166.7500	166.7500	166.7500	-6.844%	1	144	+0.300%
2026-08-14	179.0000	179.0000	179.0000	179.0000	-2.918%	1	143	-6.564%
2026-08-13	186.3400	186.3400	184.3800	184.3800	+4.169%	6	144	-9.291%
2026-08-10	177.0000	177.0000	177.0000	177.0000	+5.307%	3	142	-5.508%
2026-08-03	168.0800	168.0800	168.0800	168.0800	+0.048%	1	145	-0.494%
2026-07-31	167.7500	169.0000	167.7500	168.0000	+5.000%	17	144	-0.446%
2026-07-30	160.0000	160.0000	160.0000	160.0000	+0.851%	3	128	+4.531%
2026-07-29	158.6500	158.6500	158.6500	158.6500	+0.316%	3	128	+5.421%
2026-07-28	158.1500	158.1500	158.1500	158.1500	-9.737%	1	125	+5.754%
2026-07-24	175.2000	175.2100	175.2000	175.2100	-4.486%	6	124	-4.543%
2026-07-23	183.4400	183.4400	183.4400	183.4400	+4.227%	1	119	-8.826%
2026-07-20	172.0700	176.0000	172.0700	176.0000	+2.326%	6	119	-4.972%
2026-07-17	172.0000	172.0000	172.0000	172.0000	-1.714%	1	113	-2.762%
2026-07-16	175.0000	175.0000	175.0000	175.0000	-2.778%	1	113	-4.429%
2026-07-15	186.4000	186.6700	180.0000	180.0000	-10.891%	15	113	-7.083%
2026-07-10	202.0000	202.0000	202.0000	202.0000	-3.349%	1	99	-17.203%
2026-07-09	209.0000	209.0000	209.0000	209.0000	-5.108%	1	99	-19.976%
2026-07-06	220.2500	220.2500	220.2500	220.2500	+11.802%	1	98	-24.064%
2026-06-26	197.0000	197.0000	197.0000	197.0000	-5.288%	2	98	-15.102%
2026-06-23	208.0000	208.0000	208.0000	208.0000	-11.141%	2	96	-19.591%
2026-06-22	234.0800	234.0800	234.0800	234.0800	+4.664%	1	94	-28.550%
2026-06-18	216.8500	223.6500	216.8500	223.6500	+11.825%	11	99	-25.218%
2026-06-16	200.0000	200.0000	200.0000	200.0000	-3.925%	2	99	-16.375%
2026-06-15	202.0000	208.1700	202.0000	208.1700	+6.776%	33	130	-19.657%
2026-06-12	194.9600	194.9600	194.9600	194.9600	+4.536%	1	130	-14.213%
2026-06-11	186.5000	186.5000	186.5000	186.5000	-5.258%	1	130	-10.322%
2026-06-08	196.8500	196.8500	196.8500	196.8500	-6.231%	2	130	-15.037%
2026-06-04	209.9300	209.9300	209.9300	209.9300	+4.184%	1	130	-20.331%
2026-06-02	201.5000	201.5000	201.5000	201.5000	+0.124%	1	129	-16.998%
2026-06-01	204.2800	204.2800	201.2500	201.2500	+8.907%	2	130	-16.894%
2026-05-28	184.1000	184.7900	183.6000	184.7900	+6.661%	6	131	-9.492%
2026-05-26	173.2500	173.2500	173.2500	173.2500	+7.669%	1	132	-3.463%
2026-05-18	162.0400	162.0400	160.9100	160.9100	-6.295%	4	131	+3.940%
2026-05-15	171.7200	171.7200	171.7200	171.7200	+5.791%	3	131	-2.603%
2026-05-13	162.3200	162.3200	162.3200	162.3200	+7.142%	1	133	+3.037%
2026-05-12	160.5000	164.9900	151.5000	151.5000	-14.286%	41	109	+10.396%
2026-05-08	178.5000	178.5000	176.7500	176.7500	+0.764%	2	109	-5.375%
2026-05-07	178.8000	180.2300	175.4100	175.4100	+2.131%	3	107	-4.652%
2026-05-06	171.7500	171.7500	171.7500	171.7500	+9.927%	1	105	-2.620%
2026-04-30	159.0000	159.0000	156.2400	156.2400	-7.687%	4	106	+7.047%
2026-04-27	169.2500	169.2500	169.2500	169.2500	+10.189%	2	105	-1.182%
2026-04-23	153.6000	153.6000	153.6000	153.6000	+4.711%	1	105	+8.887%
2026-04-22	142.4000	146.6900	142.4000	146.6900	+6.536%	3	104	+14.016%
2026-04-21	137.6900	137.6900	137.6900	137.6900	-0.942%	1	105	+21.469%
2026-04-20	137.9500	139.0000	137.9500	139.0000	-2.326%	22	105	+20.324%
2026-04-17	142.3100	142.3100	142.3100	142.3100	-3.987%	1	105	+17.525%
2026-04-10	148.8000	148.8000	148.2200	148.2200	+25.557%	5	101	+12.839%
2026-04-07	118.0500	118.0500	118.0500	118.0500	-3.766%	2	101	+41.677%
2026-04-06	122.6700	122.6700	122.6700	122.6700	+0.549%	1	103	+36.341%
2026-04-01	122.0000	122.0000	122.0000	122.0000	+3.390%	4	102	+37.090%
2026-03-31	109.0000	118.0000	109.0000	118.0000	+15.403%	22	102	+41.737%
2026-03-30	108.7500	108.7500	102.2500	102.2500	-9.151%	47	104	+63.570%
2026-03-27	109.0000	113.0500	109.0000	112.5500	+0.491%	13	115	+48.601%
2026-03-26	117.0000	117.0000	112.0000	112.0000	-10.949%	4	115	+49.330%
2026-03-25	125.7700	125.7700	125.7700	125.7700	+8.892%	1	116	+32.981%
2026-03-23	115.5000	115.5000	115.5000	115.5000	+2.575%	1	116	+44.805%
2026-03-20	113.2700	113.2700	111.0000	112.6000	-6.167%	5	117	+48.535%
2026-03-13	120.0000	120.0000	120.0000	120.0000	+0.125%	1	113	+39.375%
2026-03-12	126.0000	126.0000	119.8500	119.8500	-9.053%	3	112	+39.549%
2026-03-11	133.4000	133.4000	131.7800	131.7800	+1.745%	8	109	+26.916%
2026-03-10	131.2500	131.2500	129.5200	129.5200	+1.188%	9	104	+29.131%
2026-03-09	120.0000	128.0000	120.0000	128.0000	+5.133%	8	107	+30.664%
2026-03-06	126.9500	126.9500	121.7500	121.7500	-9.142%	3	101	+37.372%
2026-03-03	133.5300	134.0000	133.5300	134.0000	-9.612%	2	101	+24.813%
2026-02-27	148.0000	148.2500	148.0000	148.2500	-1.002%	2	102	+12.816%
2026-02-26	150.0000	150.0000	149.7500	149.7500	-7.818%	2	103	+11.686%
2026-02-25	162.4500	162.4500	162.4500	162.4500	+2.311%	4	98	+2.955%
2026-02-24	158.7800	158.7800	158.7800	158.7800	+8.198%	2	98	+5.334%
2026-02-23	146.7500	146.7500	146.7500	146.7500	+4.411%	30	98	+13.969%
2026-02-18	140.5500	140.5500	140.5500	140.5500	-5.066%	1	68	+18.997%
2026-02-12	148.0500	148.0500	148.0500	148.0500	+15.214%	1	69	+12.969%
2026-02-09	130.3000	130.7000	128.5000	128.5000	+25.980%	16	69	+30.156%
2026-02-04	103.0000	103.0000	102.0000	102.0000	-14.501%	2	61	+63.971%
2026-02-02	114.5900	119.3000	114.5900	119.3000	+3.353%	2	59	+40.193%
2026-01-29	111.8000	115.4300	111.8000	115.4300	-1.283%	5	60	+44.893%
2026-01-28	116.9300	116.9300	116.9300	116.9300	+1.238%	1	60	+43.034%
2026-01-27	115.5000	115.5000	115.5000	115.5000	+3.541%	2	59	+44.805%
2026-01-26	111.5500	111.5500	111.5500	111.5500	-0.402%	2	57	+49.933%
2026-01-23	111.6800	113.9000	110.5000	112.0000	+1.449%	4	55	+49.330%
2026-01-22	109.9600	110.4000	109.9600	110.4000	-6.178%	2	55	+51.495%
2026-01-16	117.6700	117.6700	117.6700	117.6700	-3.825%	1	56	+42.135%
2026-01-15	121.9600	122.3500	121.7500	122.3500	+14.346%	25	56	+36.698%
2026-01-14	107.2500	107.2500	106.0000	107.0000	-3.690%	15	38	+56.308%
2026-01-12	104.2500	111.1000	104.2500	111.1000	+6.561%	14	23	+50.540%
2026-01-09	102.2200	106.5000	102.2200	104.2600	+4.731%	13	18	+60.416%
2026-01-08	100.0000	100.0000	99.4000	99.5500	0.000%	6	5	+68.006%