Dark

TSM20281215C340
TSM Dec 15 2028 340.00 Call (TSM281215C00340000)
option OPRA

EOD

Sep 14, 2026

153.50-5.012%(-8.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	155.7900	155.7900	153.5000	153.5000	-5.012%	2	445	0.000%
2026-09-10	161.6000	161.6000	161.6000	161.6000	+2.272%	1	446	-5.012%
2026-09-04	158.0100	158.0100	158.0100	158.0100	-1.857%	1	445	-2.854%
2026-08-28	161.0000	161.0000	161.0000	161.0000	+1.143%	1	445	-4.658%
2026-08-26	159.1800	159.1800	159.1800	159.1800	-0.157%	1	445	-3.568%
2026-08-18	159.6200	161.5000	159.4300	159.4300	-3.894%	4	444	-3.720%
2026-08-04	165.8900	165.8900	165.8900	165.8900	+7.372%	1	444	-7.469%
2026-08-03	154.5000	154.5000	154.5000	154.5000	-1.905%	1	444	-0.647%
2026-07-31	157.5000	157.5000	157.5000	157.5000	+1.777%	2	444	-2.540%
2026-07-30	148.7000	154.7500	147.1000	154.7500	+9.133%	24	442	-0.808%
2026-07-29	141.5000	141.8000	141.5000	141.8000	-5.981%	4	432	+8.251%
2026-07-28	150.8200	150.8200	150.8200	150.8200	-3.716%	2	428	+1.777%
2026-07-27	155.8000	156.6400	155.8000	156.6400	-3.902%	2	430	-2.005%
2026-07-24	163.0000	163.0000	163.0000	163.0000	-5.780%	2	430	-5.828%
2026-07-23	173.0000	173.6400	173.0000	173.0000	-3.889%	6	428	-11.272%
2026-07-22	180.0000	180.0000	180.0000	180.0000	+4.956%	1	428	-14.722%
2026-07-21	171.5000	171.5000	171.5000	171.5000	+5.215%	1	428	-10.496%
2026-07-20	163.2400	163.2400	163.0000	163.0000	+3.789%	6	427	-5.828%
2026-07-17	159.4000	159.4000	157.0500	157.0500	-4.916%	4	428	-2.260%
2026-07-16	172.6500	172.6500	165.1200	165.1700	-8.392%	15	428	-7.065%
2026-07-15	180.3000	180.3000	180.3000	180.3000	-0.672%	3	428	-14.864%
2026-07-14	181.5200	181.5200	181.5200	181.5200	-14.779%	1	428	-15.436%
2026-07-06	213.0000	213.0000	213.0000	213.0000	+4.823%	1	427	-27.934%
2026-07-01	202.6800	203.2000	202.5200	203.2000	+3.462%	13	427	-24.459%
2026-06-23	202.0000	202.0000	196.4000	196.4000	-11.031%	2	427	-21.843%
2026-06-22	220.7500	220.7500	220.7500	220.7500	+4.820%	1	428	-30.464%
2026-06-18	210.6500	210.6500	210.6000	210.6000	+7.378%	10	426	-27.113%
2026-06-17	196.1300	196.1300	196.1300	196.1300	+3.362%	2	426	-21.736%
2026-06-16	189.7500	189.7500	189.7500	189.7500	+3.700%	2	426	-19.104%
2026-06-12	182.9800	182.9800	182.9800	182.9800	+2.223%	1	427	-16.111%
2026-06-11	174.5000	179.0000	174.5000	179.0000	+2.000%	3	427	-14.246%
2026-06-09	175.4900	175.4900	175.4900	175.4900	-7.001%	5	427	-12.531%
2026-06-08	188.8000	188.8500	188.6500	188.7000	+7.521%	10	432	-18.654%
2026-06-05	183.2000	186.0000	175.5000	175.5000	-11.198%	16	432	-12.536%
2026-06-04	197.6300	197.6300	197.6300	197.6300	+0.575%	1	420	-22.330%
2026-06-01	196.5000	196.5000	196.5000	196.5000	+11.331%	1	420	-21.883%
2026-05-28	176.5000	176.5000	176.5000	176.5000	+3.210%	1	419	-13.031%
2026-05-14	171.0100	171.0100	171.0100	171.0100	+13.969%	1	419	-10.239%
2026-05-12	153.5000	153.5000	149.8500	150.0500	-7.644%	57	420	+2.299%
2026-05-08	162.4700	162.4700	162.4700	162.4700	-1.617%	3	420	-5.521%
2026-05-07	169.8500	169.8500	165.1400	165.1400	-2.859%	4	420	-7.049%
2026-05-06	170.0000	170.0000	170.0000	170.0000	+11.402%	1	420	-9.706%
2026-05-05	152.6900	152.6900	152.6000	152.6000	+1.903%	2	420	+0.590%
2026-04-30	149.7500	149.7500	146.3500	149.7500	-0.913%	5	418	+2.504%
2026-04-28	151.1300	151.1300	151.1300	151.1300	-4.650%	1	419	+1.568%
2026-04-24	158.1500	158.5000	158.1500	158.5000	+23.394%	3	420	-3.155%
2026-04-20	129.3000	129.7000	128.3000	128.4500	-1.586%	34	419	+19.502%
2026-04-17	130.5200	130.5200	130.5200	130.5200	+0.539%	1	402	+17.606%
2026-04-16	130.9500	130.9500	129.8200	129.8200	-4.263%	16	401	+18.241%
2026-04-15	135.6000	135.6000	135.6000	135.6000	-0.659%	1	399	+13.201%
2026-04-14	136.5000	136.5000	136.5000	136.5000	+2.686%	1	399	+12.454%
2026-04-13	134.5500	134.5500	132.9300	132.9300	-2.615%	3	397	+15.474%
2026-04-10	137.2000	137.2000	136.5000	136.5000	+4.518%	5	397	+12.454%
2026-04-09	129.3700	130.6000	129.3700	130.6000	+0.694%	2	397	+17.534%
2026-04-08	129.7200	131.7300	129.7000	129.7000	+12.685%	12	396	+18.350%
2026-04-07	110.0000	115.1000	110.0000	115.1000	+1.499%	12	395	+33.362%
2026-04-06	114.0000	115.5000	112.6500	113.4000	-0.044%	14	388	+35.362%
2026-04-02	110.3500	113.4500	110.0000	113.4500	-0.960%	7	384	+35.302%
2026-04-01	115.8900	115.8900	114.2600	114.5500	+3.712%	3	384	+34.003%
2026-03-31	103.3200	110.9500	103.0500	110.4500	+14.432%	25	383	+38.977%
2026-03-30	97.8000	97.9500	96.5200	96.5200	-8.120%	14	380	+59.034%
2026-03-27	105.0000	105.6000	101.5000	105.0500	+0.048%	24	377	+46.121%
2026-03-26	112.2500	112.2500	105.0000	105.0000	-10.256%	14	368	+46.190%
2026-03-25	117.0000	117.0000	117.0000	117.0000	+4.464%	4	368	+31.197%
2026-03-24	112.0000	112.0000	112.0000	112.0000	-1.060%	4	364	+37.054%
2026-03-23	112.0500	113.3900	110.5000	113.2000	+8.846%	9	368	+35.601%
2026-03-20	105.0000	106.3000	104.0000	104.0000	-3.704%	16	363	+47.596%
2026-03-19	108.0000	108.0000	108.0000	108.0000	-3.356%	4	360	+42.130%
2026-03-18	114.9500	115.0000	111.7500	111.7500	-3.954%	20	364	+37.360%
2026-03-17	111.5000	116.3500	111.5000	116.3500	+3.884%	19	367	+31.930%
2026-03-16	115.2400	115.2400	112.0000	112.0000	0.000%	14	363	+37.054%
2026-03-13	112.0000	112.0000	112.0000	112.0000	-0.885%	4	364	+37.054%
2026-03-12	117.0000	117.0000	112.7200	113.0000	-7.710%	8	368	+35.841%
2026-03-11	122.5000	122.5000	122.4400	122.4400	+3.763%	4	363	+25.368%
2026-03-10	117.7700	122.1000	117.7700	118.0000	-1.667%	13	367	+30.085%
2026-03-09	111.0000	120.0000	111.0000	120.0000	-6.578%	20	368	+27.917%
2026-03-04	128.4500	128.4500	128.4500	128.4500	+2.653%	5	364	+19.502%
2026-03-03	119.0000	125.1300	119.0000	125.1300	-9.978%	4	364	+22.672%
2026-02-27	140.5400	140.5400	139.0000	139.0000	-3.472%	2	364	+10.432%
2026-02-26	142.7500	144.0000	142.7400	144.0000	+5.440%	3	364	+6.597%
2026-02-20	135.4500	136.5700	135.4500	136.5700	+7.257%	5	364	+12.397%
2026-02-19	127.0000	127.3300	127.0000	127.3300	-4.076%	2	364	+20.553%
2026-02-18	132.7400	132.7400	132.7400	132.7400	+1.468%	1	363	+15.640%
2026-02-17	129.7400	130.8200	129.7400	130.8200	-3.667%	28	364	+17.337%
2026-02-13	136.0000	136.0000	135.7000	135.8000	+1.533%	4	391	+13.034%
2026-02-12	140.9500	141.1000	133.7500	133.7500	-2.515%	7	391	+14.766%
2026-02-11	134.0000	138.0500	133.4600	137.2000	+8.390%	340	391	+11.880%
2026-02-10	125.0000	126.8000	125.0000	126.5800	+3.669%	3	76	+21.267%
2026-02-09	115.9200	122.6500	115.9200	122.1000	+5.322%	10	75	+25.717%
2026-02-06	114.3500	115.9300	111.8000	115.9300	+18.296%	27	76	+32.407%
2026-02-05	98.0000	98.0000	98.0000	98.0000	+1.240%	1	88	+56.633%
2026-02-04	98.8000	98.8000	96.8000	96.8000	-14.093%	6	88	+58.574%
2026-02-03	112.6800	112.6800	112.6800	112.6800	+2.158%	2	93	+36.226%
2026-02-02	109.4500	112.7300	109.4500	110.3000	+6.818%	19	95	+39.166%
2026-01-30	103.2600	103.2600	103.2600	103.2600	-3.585%	27	94	+48.654%
2026-01-29	106.6000	107.6500	106.2500	107.1000	-1.743%	19	67	+43.324%
2026-01-28	109.0000	109.0000	109.0000	109.0000	+1.755%	1	74	+40.826%
2026-01-27	106.4300	108.0500	106.4300	107.1200	+3.568%	20	74	+43.297%
2026-01-26	102.0000	103.5200	102.0000	103.4300	-1.401%	5	78	+48.410%
2026-01-23	104.8300	104.9000	103.5300	104.9000	+0.865%	31	75	+46.330%
2026-01-22	101.8400	104.0000	101.8400	104.0000	+4.596%	3	53	+47.596%
2026-01-21	99.0400	101.5000	99.0400	99.4300	+0.689%	18	51	+54.380%
2026-01-20	104.0200	104.5500	98.7500	98.7500	-10.227%	19	41	+55.443%
2026-01-16	114.5000	114.6300	109.0000	110.0000	-4.014%	23	32	+39.545%
2026-01-15	107.3200	115.0300	106.7900	114.6000	+9.362%	47	32	+33.944%
2026-01-13	104.7900	104.7900	104.7900	104.7900	+2.234%	1	38	+46.483%
2026-01-12	103.3800	103.4700	102.5000	102.5000	0.000%	38	38	+49.756%