Dark

TSM20281215C330
TSM Dec 15 2028 330.00 Call (TSM281215C00330000)
option OPRA

EOD

Jul 30, 2026

160.52+2.131%(+3.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	161.2500	161.2500	160.0000	160.5200	+2.131%	5	162	0.000%
2026-07-27	157.1700	157.1700	157.1700	157.1700	-12.683%	1	162	+2.131%
2026-07-23	180.0000	180.0000	180.0000	180.0000	+6.088%	1	162	-10.822%
2026-07-16	169.8300	169.9500	169.6100	169.6700	-9.846%	12	161	-5.393%
2026-07-14	188.2000	188.2000	188.2000	188.2000	-5.900%	1	161	-14.708%
2026-07-10	192.0000	200.0000	192.0000	200.0000	-2.913%	4	161	-19.740%
2026-07-09	206.0000	206.0000	206.0000	206.0000	+5.641%	1	159	-22.078%
2026-07-07	195.0000	195.0000	195.0000	195.0000	-15.217%	1	159	-17.682%
2026-06-30	221.0000	230.0000	221.0000	230.0000	+21.693%	3	159	-30.209%
2026-06-26	186.5000	189.0000	186.5000	189.0000	-6.208%	2	160	-15.069%
2026-06-25	201.5100	201.5100	201.5100	201.5100	-1.462%	2	160	-20.341%
2026-06-24	204.5000	204.5000	204.5000	204.5000	-9.912%	2	158	-21.506%
2026-06-22	227.5000	227.6000	227.0000	227.0000	+5.704%	5	158	-29.286%
2026-06-18	215.5000	215.5000	214.7500	214.7500	+10.411%	15	155	-25.253%
2026-06-16	194.5000	194.5000	194.5000	194.5000	-4.187%	1	155	-17.470%
2026-06-15	201.3500	203.3200	201.3500	203.0000	+10.778%	6	151	-20.926%
2026-06-09	175.5200	183.2500	175.3500	183.2500	-5.297%	11	151	-12.404%
2026-06-08	191.0000	193.5500	191.0000	193.5000	-1.926%	11	143	-17.044%
2026-06-04	192.0000	197.5000	191.5000	197.3000	-1.458%	12	141	-18.642%
2026-06-02	200.2200	200.2200	200.2200	200.2200	+2.351%	1	145	-19.828%
2026-06-01	192.0000	195.6200	192.0000	195.6200	+18.558%	2	144	-17.943%
2026-05-22	165.0000	165.0000	165.0000	165.0000	+1.339%	2	144	-2.715%
2026-05-20	162.8200	162.8200	162.8200	162.8200	+4.038%	1	144	-1.413%
2026-05-19	156.5000	156.5000	156.5000	156.5000	+1.789%	1	144	+2.569%
2026-05-13	153.9200	153.9200	153.7500	153.7500	-6.250%	2	144	+4.403%
2026-05-11	164.8000	164.8000	164.0000	164.0000	-1.943%	6	144	-2.122%
2026-05-08	167.2500	167.2500	167.2500	167.2500	-1.849%	1	144	-4.024%
2026-05-07	174.0000	174.2900	169.8000	170.4000	-1.951%	16	144	-5.798%
2026-05-06	173.7900	173.7900	173.7900	173.7900	+7.944%	1	138	-7.636%
2026-05-01	161.0000	161.0000	161.0000	161.0000	+5.126%	2	139	-0.298%
2026-04-28	153.1500	153.1500	153.1500	153.1500	-6.985%	1	139	+4.812%
2026-04-27	164.7500	164.7500	163.5000	164.6500	-0.664%	6	139	-2.508%
2026-04-24	158.3000	170.0000	158.3000	165.7500	+16.242%	8	138	-3.155%
2026-04-23	147.7000	147.7000	142.2400	142.5900	-2.768%	5	138	+12.575%
2026-04-22	137.0000	146.6500	137.0000	146.6500	+9.727%	5	135	+9.458%
2026-04-21	133.4000	133.6500	133.4000	133.6500	+0.413%	6	131	+20.105%
2026-04-20	132.7500	133.3000	132.7500	133.1000	+1.681%	41	131	+20.601%
2026-04-16	134.2500	134.2500	130.9000	130.9000	-7.327%	4	124	+22.628%
2026-04-15	144.0000	144.1000	141.2500	141.2500	-1.739%	3	121	+13.642%
2026-04-14	143.7500	143.7500	143.7500	143.7500	+6.222%	1	122	+11.666%
2026-04-09	135.3300	135.3300	135.3300	135.3300	+1.068%	1	121	+18.614%
2026-04-08	133.8700	135.6900	133.7000	133.9000	+14.857%	20	120	+19.881%
2026-04-02	110.5000	116.5800	110.5000	116.5800	-1.203%	6	133	+37.691%
2026-04-01	123.4700	123.4700	118.0000	118.0000	+4.889%	5	133	+36.034%
2026-03-31	108.7500	112.5000	106.7500	112.5000	+13.970%	10	132	+42.684%
2026-03-30	103.0000	103.0000	98.7100	98.7100	-9.730%	27	132	+62.618%
2026-03-27	106.5000	109.3500	106.5000	109.3500	+1.250%	18	131	+46.795%
2026-03-26	114.9900	114.9900	108.0000	108.0000	-11.257%	22	130	+48.630%
2026-03-25	121.7000	121.7000	121.7000	121.7000	+1.080%	1	112	+31.898%
2026-03-24	119.8000	120.4000	119.8000	120.4000	+4.696%	2	113	+33.322%
2026-03-23	117.0000	117.2300	114.3800	115.0000	+6.977%	8	112	+39.583%
2026-03-20	109.0000	109.0000	107.5000	107.5000	-3.153%	13	118	+49.321%
2026-03-19	106.1000	111.0000	106.1000	111.0000	-7.477%	7	113	+44.613%
2026-03-17	119.0000	119.9700	119.0000	119.9700	+2.979%	3	109	+33.800%
2026-03-16	116.5000	116.5000	116.5000	116.5000	+0.129%	4	109	+37.785%
2026-03-13	119.7500	119.7500	116.0000	116.3500	-0.343%	8	109	+37.963%
2026-03-12	118.7500	118.7500	115.9000	116.7500	-7.948%	6	103	+37.490%
2026-03-11	126.8300	126.8300	126.8300	126.8300	+2.838%	1	100	+26.563%
2026-03-10	123.3300	123.3300	123.3300	123.3300	+3.033%	1	99	+30.155%
2026-03-09	111.5000	119.7000	111.5000	119.7000	-2.683%	4	100	+34.102%
2026-03-06	123.0000	123.0000	123.0000	123.0000	-5.093%	1	100	+30.504%
2026-03-03	130.0200	130.0200	129.6000	129.6000	-17.494%	11	100	+23.858%
2026-02-25	157.1300	157.1300	157.0800	157.0800	+1.257%	8	90	+2.190%
2026-02-24	154.4300	155.1300	154.4300	155.1300	+12.007%	3	90	+3.475%
2026-02-12	138.5000	138.5000	138.5000	138.5000	-2.224%	1	89	+15.899%
2026-02-11	140.1000	142.2500	140.1000	141.6500	+12.109%	16	88	+13.322%
2026-02-09	124.7500	126.5000	124.7500	126.3500	+8.223%	21	84	+27.044%
2026-02-06	115.0700	118.9200	115.0700	116.7500	+15.996%	7	85	+37.490%
2026-02-04	101.0000	101.0000	100.2500	100.6500	-6.961%	7	86	+59.483%
2026-02-03	114.0000	114.0000	108.1800	108.1800	-6.232%	5	85	+48.382%
2026-02-02	115.3700	115.3700	115.3700	115.3700	+3.009%	1	83	+39.135%
2026-01-29	105.5000	112.0000	105.5000	112.0000	-0.444%	18	82	+43.321%
2026-01-27	108.2000	112.5000	108.2000	112.5000	+5.783%	4	64	+42.684%
2026-01-26	106.7300	108.0300	106.3500	106.3500	-2.342%	9	64	+50.936%
2026-01-23	108.9000	108.9000	108.9000	108.9000	+5.217%	1	71	+47.401%
2026-01-22	107.8500	107.8500	103.5000	103.5000	+0.779%	7	70	+55.092%
2026-01-21	103.0000	105.8600	102.7000	102.7000	-1.534%	16	64	+56.300%
2026-01-20	108.0000	108.1000	104.3000	104.3000	-11.797%	8	52	+53.902%
2026-01-16	118.2500	118.2500	118.2500	118.2500	+0.818%	7	51	+35.746%
2026-01-15	117.2900	117.2900	117.2900	117.2900	+13.160%	1	51	+36.857%
2026-01-14	103.6500	103.6500	103.6500	103.6500	-3.131%	1	51	+54.867%
2026-01-13	109.3000	109.3000	107.0000	107.0000	+0.441%	3	51	+50.019%
2026-01-12	98.7600	107.7500	98.2600	106.5300	+7.173%	70	48	+50.681%
2026-01-09	100.7500	100.7500	99.2100	99.4000	+2.792%	56	51	+61.489%
2026-01-08	96.7000	96.7000	96.7000	96.7000	0.000%	2	2	+65.998%