Dark

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

EOD

Jul 30, 2026

154.75+9.133%(+12.95)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	148.7000	154.7500	147.1000	154.7500	+9.133%	24	442	0.000%
2026-07-29	141.5000	141.8000	141.5000	141.8000	-5.981%	4	432	+9.133%
2026-07-28	150.8200	150.8200	150.8200	150.8200	-3.716%	2	428	+2.606%
2026-07-27	155.8000	156.6400	155.8000	156.6400	-3.902%	2	430	-1.207%
2026-07-24	163.0000	163.0000	163.0000	163.0000	-5.780%	2	430	-5.061%
2026-07-23	173.0000	173.6400	173.0000	173.0000	-3.889%	6	428	-10.549%
2026-07-22	180.0000	180.0000	180.0000	180.0000	+4.956%	1	428	-14.028%
2026-07-21	171.5000	171.5000	171.5000	171.5000	+5.215%	1	428	-9.767%
2026-07-20	163.2400	163.2400	163.0000	163.0000	+3.789%	6	427	-5.061%
2026-07-17	159.4000	159.4000	157.0500	157.0500	-4.916%	4	428	-1.465%
2026-07-16	172.6500	172.6500	165.1200	165.1700	-8.392%	15	428	-6.309%
2026-07-15	180.3000	180.3000	180.3000	180.3000	-0.672%	3	428	-14.171%
2026-07-14	181.5200	181.5200	181.5200	181.5200	-14.779%	1	428	-14.748%
2026-07-06	213.0000	213.0000	213.0000	213.0000	+4.823%	1	427	-27.347%
2026-07-01	202.6800	203.2000	202.5200	203.2000	+3.462%	13	427	-23.844%
2026-06-23	202.0000	202.0000	196.4000	196.4000	-11.031%	2	427	-21.207%
2026-06-22	220.7500	220.7500	220.7500	220.7500	+4.820%	1	428	-29.898%
2026-06-18	210.6500	210.6500	210.6000	210.6000	+7.378%	10	426	-26.519%
2026-06-17	196.1300	196.1300	196.1300	196.1300	+3.362%	2	426	-21.098%
2026-06-16	189.7500	189.7500	189.7500	189.7500	+3.700%	2	426	-18.445%
2026-06-12	182.9800	182.9800	182.9800	182.9800	+2.223%	1	427	-15.428%
2026-06-11	174.5000	179.0000	174.5000	179.0000	+2.000%	3	427	-13.547%
2026-06-09	175.4900	175.4900	175.4900	175.4900	-7.001%	5	427	-11.818%
2026-06-08	188.8000	188.8500	188.6500	188.7000	+7.521%	10	432	-17.992%
2026-06-05	183.2000	186.0000	175.5000	175.5000	-11.198%	16	432	-11.823%
2026-06-04	197.6300	197.6300	197.6300	197.6300	+0.575%	1	420	-21.697%
2026-06-01	196.5000	196.5000	196.5000	196.5000	+11.331%	1	420	-21.247%
2026-05-28	176.5000	176.5000	176.5000	176.5000	+3.210%	1	419	-12.323%
2026-05-14	171.0100	171.0100	171.0100	171.0100	+13.969%	1	419	-9.508%
2026-05-12	153.5000	153.5000	149.8500	150.0500	-7.644%	57	420	+3.132%
2026-05-08	162.4700	162.4700	162.4700	162.4700	-1.617%	3	420	-4.752%
2026-05-07	169.8500	169.8500	165.1400	165.1400	-2.859%	4	420	-6.292%
2026-05-06	170.0000	170.0000	170.0000	170.0000	+11.402%	1	420	-8.971%
2026-05-05	152.6900	152.6900	152.6000	152.6000	+1.903%	2	420	+1.409%
2026-04-30	149.7500	149.7500	146.3500	149.7500	-0.913%	5	418	+3.339%
2026-04-28	151.1300	151.1300	151.1300	151.1300	-4.650%	1	419	+2.395%
2026-04-24	158.1500	158.5000	158.1500	158.5000	+23.394%	3	420	-2.366%
2026-04-20	129.3000	129.7000	128.3000	128.4500	-1.586%	34	419	+20.475%
2026-04-17	130.5200	130.5200	130.5200	130.5200	+0.539%	1	402	+18.564%
2026-04-16	130.9500	130.9500	129.8200	129.8200	-4.263%	16	401	+19.204%
2026-04-15	135.6000	135.6000	135.6000	135.6000	-0.659%	1	399	+14.122%
2026-04-14	136.5000	136.5000	136.5000	136.5000	+2.686%	1	399	+13.370%
2026-04-13	134.5500	134.5500	132.9300	132.9300	-2.615%	3	397	+16.415%
2026-04-10	137.2000	137.2000	136.5000	136.5000	+4.518%	5	397	+13.370%
2026-04-09	129.3700	130.6000	129.3700	130.6000	+0.694%	2	397	+18.492%
2026-04-08	129.7200	131.7300	129.7000	129.7000	+12.685%	12	396	+19.314%
2026-04-07	110.0000	115.1000	110.0000	115.1000	+1.499%	12	395	+34.448%
2026-04-06	114.0000	115.5000	112.6500	113.4000	-0.044%	14	388	+36.464%
2026-04-02	110.3500	113.4500	110.0000	113.4500	-0.960%	7	384	+36.404%
2026-04-01	115.8900	115.8900	114.2600	114.5500	+3.712%	3	384	+35.094%
2026-03-31	103.3200	110.9500	103.0500	110.4500	+14.432%	25	383	+40.109%
2026-03-30	97.8000	97.9500	96.5200	96.5200	-8.120%	14	380	+60.329%
2026-03-27	105.0000	105.6000	101.5000	105.0500	+0.048%	24	377	+47.311%
2026-03-26	112.2500	112.2500	105.0000	105.0000	-10.256%	14	368	+47.381%
2026-03-25	117.0000	117.0000	117.0000	117.0000	+4.464%	4	368	+32.265%
2026-03-24	112.0000	112.0000	112.0000	112.0000	-1.060%	4	364	+38.170%
2026-03-23	112.0500	113.3900	110.5000	113.2000	+8.846%	9	368	+36.705%
2026-03-20	105.0000	106.3000	104.0000	104.0000	-3.704%	16	363	+48.798%
2026-03-19	108.0000	108.0000	108.0000	108.0000	-3.356%	4	360	+43.287%
2026-03-18	114.9500	115.0000	111.7500	111.7500	-3.954%	20	364	+38.479%
2026-03-17	111.5000	116.3500	111.5000	116.3500	+3.884%	19	367	+33.004%
2026-03-16	115.2400	115.2400	112.0000	112.0000	0.000%	14	363	+38.170%
2026-03-13	112.0000	112.0000	112.0000	112.0000	-0.885%	4	364	+38.170%
2026-03-12	117.0000	117.0000	112.7200	113.0000	-7.710%	8	368	+36.947%
2026-03-11	122.5000	122.5000	122.4400	122.4400	+3.763%	4	363	+26.388%
2026-03-10	117.7700	122.1000	117.7700	118.0000	-1.667%	13	367	+31.144%
2026-03-09	111.0000	120.0000	111.0000	120.0000	-6.578%	20	368	+28.958%
2026-03-04	128.4500	128.4500	128.4500	128.4500	+2.653%	5	364	+20.475%
2026-03-03	119.0000	125.1300	119.0000	125.1300	-9.978%	4	364	+23.671%
2026-02-27	140.5400	140.5400	139.0000	139.0000	-3.472%	2	364	+11.331%
2026-02-26	142.7500	144.0000	142.7400	144.0000	+5.440%	3	364	+7.465%
2026-02-20	135.4500	136.5700	135.4500	136.5700	+7.257%	5	364	+13.312%
2026-02-19	127.0000	127.3300	127.0000	127.3300	-4.076%	2	364	+21.535%
2026-02-18	132.7400	132.7400	132.7400	132.7400	+1.468%	1	363	+16.581%
2026-02-17	129.7400	130.8200	129.7400	130.8200	-3.667%	28	364	+18.292%
2026-02-13	136.0000	136.0000	135.7000	135.8000	+1.533%	4	391	+13.954%
2026-02-12	140.9500	141.1000	133.7500	133.7500	-2.515%	7	391	+15.701%
2026-02-11	134.0000	138.0500	133.4600	137.2000	+8.390%	340	391	+12.792%
2026-02-10	125.0000	126.8000	125.0000	126.5800	+3.669%	3	76	+22.255%
2026-02-09	115.9200	122.6500	115.9200	122.1000	+5.322%	10	75	+26.740%
2026-02-06	114.3500	115.9300	111.8000	115.9300	+18.296%	27	76	+33.486%
2026-02-05	98.0000	98.0000	98.0000	98.0000	+1.240%	1	88	+57.908%
2026-02-04	98.8000	98.8000	96.8000	96.8000	-14.093%	6	88	+59.866%
2026-02-03	112.6800	112.6800	112.6800	112.6800	+2.158%	2	93	+37.336%
2026-02-02	109.4500	112.7300	109.4500	110.3000	+6.818%	19	95	+40.299%
2026-01-30	103.2600	103.2600	103.2600	103.2600	-3.585%	27	94	+49.864%
2026-01-29	106.6000	107.6500	106.2500	107.1000	-1.743%	19	67	+44.491%
2026-01-28	109.0000	109.0000	109.0000	109.0000	+1.755%	1	74	+41.972%
2026-01-27	106.4300	108.0500	106.4300	107.1200	+3.568%	20	74	+44.464%
2026-01-26	102.0000	103.5200	102.0000	103.4300	-1.401%	5	78	+49.618%
2026-01-23	104.8300	104.9000	103.5300	104.9000	+0.865%	31	75	+47.521%
2026-01-22	101.8400	104.0000	101.8400	104.0000	+4.596%	3	53	+48.798%
2026-01-21	99.0400	101.5000	99.0400	99.4300	+0.689%	18	51	+55.637%
2026-01-20	104.0200	104.5500	98.7500	98.7500	-10.227%	19	41	+56.709%
2026-01-16	114.5000	114.6300	109.0000	110.0000	-4.014%	23	32	+40.682%
2026-01-15	107.3200	115.0300	106.7900	114.6000	+9.362%	47	32	+35.035%
2026-01-13	104.7900	104.7900	104.7900	104.7900	+2.234%	1	38	+47.676%
2026-01-12	103.3800	103.4700	102.5000	102.5000	0.000%	38	38	+50.976%