Dark

TSM20281215C350
TSM Dec 15 2028 350.00 Call (TSM281215C00350000)
option OPRA

EOD

Jul 30, 2026

151.00+14.829%(+19.50)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	145.2500	155.2500	145.2500	151.0000	+14.829%	71	12,017	0.000%
2026-07-29	140.0000	142.8700	131.5000	131.5000	-11.745%	544	12,018	+14.829%
2026-07-28	144.7600	149.0900	144.7600	149.0000	-3.247%	17	11,516	+1.342%
2026-07-27	158.0000	158.0000	149.2000	154.0000	-2.962%	260	11,525	-1.948%
2026-07-24	165.0000	165.0000	158.7000	158.7000	-6.729%	14	11,280	-4.852%
2026-07-23	171.7500	171.7500	169.0000	170.1500	-2.799%	15	11,288	-11.255%
2026-07-22	171.9500	176.5000	169.2000	175.0500	-0.444%	701	11,299	-13.739%
2026-07-21	170.0000	175.8300	167.7300	175.8300	+11.285%	36	10,647	-14.122%
2026-07-20	162.8000	164.0000	158.0000	158.0000	+1.445%	7	10,636	-4.430%
2026-07-17	148.9700	155.7500	146.0000	155.7500	-3.321%	16	10,635	-3.050%
2026-07-16	163.0000	167.2500	159.9000	161.1000	-6.337%	14	10,623	-6.269%
2026-07-15	171.4000	172.0000	171.0900	172.0000	-1.149%	7	10,615	-12.209%
2026-07-14	178.0000	178.0000	174.0000	174.0000	-3.333%	7	10,618	-13.218%
2026-07-13	182.0000	182.8100	180.0000	180.0000	-5.038%	3	10,614	-16.111%
2026-07-10	186.0000	191.2500	186.0000	189.5500	-1.194%	5	10,611	-20.338%
2026-07-09	196.0400	196.8700	191.8400	191.8400	+1.208%	52	10,606	-21.289%
2026-07-08	191.0000	192.9700	185.7000	189.5500	+1.207%	55	10,600	-20.338%
2026-07-07	189.5000	190.0000	184.5500	187.2900	-7.857%	11	10,596	-19.376%
2026-07-06	203.2600	203.2600	203.2600	203.2600	+3.099%	1	10,599	-25.711%
2026-07-01	209.7000	209.7000	197.1500	197.1500	-12.354%	38	10,600	-23.409%
2026-06-30	207.0300	224.9400	207.0300	224.9400	+16.549%	3	10,617	-32.871%
2026-06-29	192.6000	193.0000	192.6000	193.0000	+7.821%	2	10,620	-21.762%
2026-06-26	178.5900	179.0000	178.3000	179.0000	-7.898%	4	10,620	-15.642%
2026-06-25	192.0000	195.0000	192.0000	194.3500	-0.333%	14	10,622	-22.305%
2026-06-23	196.7900	198.3300	193.9400	195.0000	-10.138%	20	10,608	-22.564%
2026-06-22	217.0100	217.0100	217.0000	217.0000	+4.478%	2	10,600	-30.415%
2026-06-18	204.0000	207.7000	204.0000	207.7000	+10.898%	16	10,608	-27.299%
2026-06-17	187.0000	188.6600	187.0000	187.2900	+1.194%	7	10,608	-19.376%
2026-06-16	192.0000	192.0000	185.0500	185.0800	-0.692%	53	10,608	-18.414%
2026-06-15	186.3700	186.3700	186.3700	186.3700	+2.967%	1	10,656	-18.978%
2026-06-12	178.0000	181.0000	178.0000	181.0000	+5.823%	2	10,656	-16.575%
2026-06-11	174.5000	174.5000	171.0400	171.0400	-1.247%	11	10,656	-11.717%
2026-06-10	173.2000	173.2000	173.2000	173.2000	-4.415%	4	10,645	-12.818%
2026-06-09	188.0000	188.0000	181.2000	181.2000	-0.033%	2	10,645	-16.667%
2026-06-08	182.0000	184.2500	181.2600	181.2600	+5.078%	5	10,645	-16.694%
2026-06-05	185.0000	186.1000	169.3500	172.5000	-11.101%	113	10,646	-12.464%
2026-06-04	176.8500	194.0400	176.8500	194.0400	+2.126%	8	10,554	-22.181%
2026-06-03	194.5000	194.5000	185.4000	190.0000	-1.575%	686	10,556	-20.526%
2026-06-02	187.0000	193.0400	187.0000	193.0400	+4.799%	13	9,907	-21.778%
2026-06-01	172.0000	188.5000	172.0000	184.2000	+10.299%	13	9,896	-18.024%
2026-05-29	175.5000	175.5000	167.0000	167.0000	-2.339%	15	9,902	-9.581%
2026-05-28	171.8300	171.8300	170.0000	171.0000	-0.262%	17	9,890	-11.696%
2026-05-27	171.8500	175.0000	165.0000	171.4500	+5.833%	406	9,883	-11.928%
2026-05-26	159.2500	162.0000	159.2500	162.0000	+4.080%	5	9,530	-6.790%
2026-05-22	157.9300	158.2500	155.6500	155.6500	-0.714%	7	9,533	-2.987%
2026-05-21	156.0000	156.7700	156.0000	156.7700	+2.031%	3	9,528	-3.681%
2026-05-20	151.0500	154.6500	147.5600	153.6500	+5.247%	282	9,528	-1.725%
2026-05-19	145.3500	145.9900	145.3500	145.9900	-1.024%	12	9,284	+3.432%
2026-05-18	158.0000	158.0000	147.5000	147.5000	-6.242%	10	9,284	+2.373%
2026-05-15	157.0000	158.5000	155.0000	157.3200	-5.229%	8	9,284	-4.017%
2026-05-14	157.7500	167.0000	157.7500	166.0000	+10.667%	23	9,283	-9.036%
2026-05-13	144.0000	150.0000	144.0000	150.0000	+1.695%	3	9,292	+0.667%
2026-05-12	149.0000	149.0000	140.0000	147.5000	-4.221%	327	9,292	+2.373%
2026-05-11	152.0000	155.3300	151.0000	154.0000	-1.911%	109	9,292	-1.948%
2026-05-08	163.5100	163.5100	154.0000	157.0000	-2.424%	9	9,147	-3.822%
2026-05-07	164.0000	165.0000	159.0000	160.9000	-3.479%	17	9,140	-6.153%
2026-05-06	153.7500	167.5000	153.7500	166.7000	+13.835%	301	9,141	-9.418%
2026-05-05	152.0000	152.5000	146.0000	146.4400	-4.074%	37	8,885	+3.114%
2026-05-04	154.5000	154.5000	152.4300	152.6600	+1.773%	22	8,877	-1.087%
2026-05-01	152.5000	152.5000	148.6500	150.0000	+2.740%	3	8,852	+0.667%
2026-04-30	147.0000	147.0000	144.0000	146.0000	-1.118%	32	8,852	+3.425%
2026-04-29	146.1000	148.9000	143.4500	147.6500	+1.478%	545	8,880	+2.269%
2026-04-28	145.5500	149.2500	141.0000	145.5000	-4.902%	543	8,382	+3.780%
2026-04-27	162.9600	162.9600	153.0000	153.0000	-0.552%	24	7,870	-1.307%
2026-04-24	145.4200	160.0000	145.4200	153.8500	+14.574%	1,146	7,869	-1.852%
2026-04-23	140.0000	140.5000	134.2800	134.2800	-1.265%	7	6,850	+12.452%
2026-04-22	129.5000	136.0000	129.5000	136.0000	+10.211%	4	6,850	+11.029%
2026-04-21	126.5200	126.5200	123.1000	123.4000	-0.820%	49	6,846	+22.366%
2026-04-20	126.0500	126.0500	123.8000	124.4200	-2.186%	12	6,846	+21.363%
2026-04-17	130.0000	131.1500	125.0000	127.2000	+4.134%	29	6,846	+18.711%
2026-04-16	126.4500	128.1500	121.0000	122.1500	-7.399%	56	6,841	+23.619%
2026-04-15	134.0000	134.2200	131.9100	131.9100	-3.539%	13	6,821	+14.472%
2026-04-14	133.0500	136.7500	133.0500	136.7500	+5.314%	16	6,809	+10.420%
2026-04-13	128.0000	129.8500	128.0000	129.8500	-0.878%	12	6,844	+16.288%
2026-04-10	134.3500	134.3500	131.0000	131.0000	+5.272%	54	6,844	+15.267%
2026-04-09	128.0000	128.0000	124.4400	124.4400	-0.963%	13	6,844	+21.344%
2026-04-08	126.0600	127.9000	123.0000	125.6500	+14.540%	71	6,841	+20.175%
2026-04-07	108.6000	109.7000	106.0000	109.7000	+0.192%	8	6,859	+37.648%
2026-04-06	112.0000	112.0000	109.0000	109.4900	+1.634%	17	6,860	+37.912%
2026-04-02	107.5100	107.7300	107.5100	107.7300	-3.033%	2	6,849	+40.165%
2026-04-01	111.3400	116.5500	109.6500	111.1000	+2.633%	285	6,849	+35.914%
2026-03-31	97.5500	108.8500	97.3000	108.2500	+16.523%	632	6,604	+39.492%
2026-03-30	98.5000	98.5000	92.9000	92.9000	-8.337%	8	6,010	+62.540%
2026-03-27	99.6000	103.0000	98.1000	101.3500	+0.645%	898	6,009	+48.989%
2026-03-26	109.6000	109.9000	100.7000	100.7000	-11.550%	678	5,210	+49.950%
2026-03-25	115.0000	115.1000	113.5000	113.8500	+2.126%	42	4,616	+32.631%
2026-03-24	109.1500	111.4800	109.1500	111.4800	+2.510%	6	4,610	+35.450%
2026-03-23	106.5500	111.0000	106.5500	108.7500	+6.880%	6	4,606	+38.851%
2026-03-20	107.7500	107.7500	101.7500	101.7500	-2.845%	4	4,605	+48.403%
2026-03-19	102.2000	104.7300	102.2000	104.7300	-3.207%	4	4,605	+44.180%
2026-03-18	113.0000	113.0000	108.2000	108.2000	-3.522%	13	4,604	+39.556%
2026-03-17	109.1000	112.4000	109.1000	112.1500	+3.843%	54	4,599	+34.641%
2026-03-16	111.5000	111.5000	107.5000	108.0000	+2.418%	11	4,554	+39.815%
2026-03-13	112.5000	112.8800	105.4500	105.4500	-2.990%	14	4,557	+43.196%
2026-03-12	110.0000	110.0500	108.7000	108.7000	-8.694%	11	4,558	+38.914%
2026-03-11	118.6500	120.5900	118.0000	119.0500	+3.974%	13	4,555	+26.837%
2026-03-10	115.8800	118.5000	114.5000	114.5000	+1.193%	55	4,556	+31.878%
2026-03-09	108.6200	113.1500	108.5000	113.1500	+2.121%	25	4,514	+33.451%
2026-03-06	115.5000	117.4200	110.2200	110.8000	-5.694%	153	4,514	+36.282%
2026-03-05	123.8500	123.8500	114.0000	117.4900	-5.631%	14	4,406	+28.522%
2026-03-04	121.7800	124.5000	121.7800	124.5000	+2.049%	14	4,403	+21.285%
2026-03-03	116.9900	122.0000	116.3500	122.0000	-7.224%	54	4,406	+23.770%
2026-03-02	133.4000	134.0000	131.5000	131.5000	-4.503%	5	4,386	+14.829%
2026-02-27	134.0300	137.7000	134.0300	137.7000	-1.643%	4	4,381	+9.659%
2026-02-26	142.6000	142.6000	136.5000	140.0000	-6.009%	11	4,383	+7.857%
2026-02-25	148.0000	150.3500	146.0000	148.9500	+2.139%	428	3,971	+1.376%
2026-02-24	140.9700	145.8300	140.9700	145.8300	+12.229%	2	3,971	+3.545%
2026-02-23	131.7500	131.7500	129.9400	129.9400	+4.977%	3	3,972	+16.207%
2026-02-20	123.7800	123.7800	123.7800	123.7800	-0.057%	1	3,974	+21.991%
2026-02-19	124.5000	124.5000	123.7500	123.8500	-2.886%	32	3,974	+21.922%
2026-02-18	130.0000	130.0000	127.5300	127.5300	+0.774%	22	3,975	+18.404%
2026-02-17	125.3400	126.5500	124.8500	126.5500	-1.899%	40	3,975	+19.320%
2026-02-13	124.7300	131.6000	124.7300	129.0000	-1.301%	19	3,977	+17.054%
2026-02-12	136.5000	137.2000	129.2500	130.7000	-2.608%	266	3,977	+15.532%
2026-02-11	128.7800	135.7000	128.7800	134.2000	+10.507%	618	3,906	+12.519%
2026-02-10	120.4700	122.7100	117.0000	121.4400	+2.959%	38	3,301	+24.341%
2026-02-09	118.0000	118.5500	116.0000	117.9500	+5.115%	121	3,293	+28.020%
2026-02-06	103.8000	113.0500	103.8000	112.2100	+15.680%	33	3,279	+34.569%
2026-02-05	97.0000	97.0000	97.0000	97.0000	+3.334%	6	3,274	+55.670%
2026-02-04	102.4500	102.4500	93.8700	93.8700	-9.697%	3	3,268	+60.861%
2026-02-03	108.0000	108.8000	103.9500	103.9500	-2.841%	4	3,266	+45.262%
2026-02-02	103.9000	107.4500	103.9000	106.9900	+7.044%	18	3,267	+41.135%
2026-01-30	103.4000	104.9500	98.5000	99.9500	-4.171%	611	3,265	+51.076%
2026-01-29	104.2000	105.5500	97.2500	104.3000	+0.579%	1,663	2,664	+44.775%
2026-01-28	105.1000	105.1800	103.7000	103.7000	+0.895%	6	1,046	+45.612%
2026-01-27	103.8800	103.8800	102.5000	102.7800	+2.759%	9	1,042	+46.916%
2026-01-26	99.2500	100.0200	99.2500	100.0200	+0.020%	3	1,042	+50.970%
2026-01-23	101.0000	101.0000	100.0000	100.0000	+3.199%	30	1,042	+51.000%
2026-01-22	100.2000	101.2500	96.9000	96.9000	-0.309%	756	1,041	+55.831%
2026-01-21	96.5000	99.5000	95.6500	97.2000	+1.695%	262	295	+55.350%
2026-01-20	101.1000	101.1000	95.5800	95.5800	-11.672%	25	97	+57.983%
2026-01-15	106.6000	111.5000	106.6000	108.2100	+13.905%	74	89	+39.543%
2026-01-14	95.2700	95.2700	95.0000	95.0000	-4.089%	22	30	+58.947%
2026-01-13	100.9300	100.9300	99.0500	99.0500	+0.121%	6	8	+52.448%
2026-01-12	98.6000	98.9300	98.6000	98.9300	+6.308%	2	3	+52.633%
2026-01-09	93.0600	93.0600	93.0600	93.0600	0.000%	1	1	+62.261%