Dark

TSM20281215C360
TSM Dec 15 2028 360.00 Call (TSM281215C00360000)
option OPRA

EOD

Sep 14, 2026

145.36-2.384%(-3.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	145.3600	145.3600	145.3600	145.3600	-2.384%	5	383	0.000%
2026-09-10	150.2000	150.2000	148.9100	148.9100	-4.545%	2	383	-2.384%
2026-09-09	156.0000	156.0000	156.0000	156.0000	+0.535%	15	384	-6.821%
2026-08-27	155.1700	155.1700	155.1700	155.1700	+4.845%	4	384	-6.322%
2026-08-26	148.0000	148.0000	148.0000	148.0000	+0.169%	1	380	-1.784%
2026-08-20	147.7500	147.7500	147.7500	147.7500	-2.314%	1	379	-1.618%
2026-08-18	151.2500	151.2500	151.2500	151.2500	-6.636%	1	379	-3.894%
2026-08-13	162.0000	162.0000	162.0000	162.0000	+2.221%	1	379	-10.272%
2026-08-07	158.4800	158.4800	158.4800	158.4800	+8.921%	1	379	-8.279%
2026-08-03	145.5000	145.5000	145.5000	145.5000	-1.954%	1	379	-0.096%
2026-07-31	148.4000	148.4000	148.4000	148.4000	-1.657%	1	379	-2.049%
2026-07-30	150.9000	150.9000	150.9000	150.9000	+12.814%	1	379	-3.671%
2026-07-29	132.7500	133.7600	132.7500	133.7600	-6.742%	9	379	+8.672%
2026-07-28	145.0000	145.0000	142.8500	143.4300	-2.129%	11	375	+1.346%
2026-07-27	147.8000	147.8000	146.5500	146.5500	-11.074%	4	374	-0.812%
2026-07-23	164.8000	164.8000	164.8000	164.8000	-3.059%	2	371	-11.796%
2026-07-22	170.0000	170.0000	170.0000	170.0000	+7.256%	10	369	-14.494%
2026-07-20	157.5000	158.5000	157.5000	158.5000	+3.595%	2	369	-8.290%
2026-07-17	153.0000	153.0000	153.0000	153.0000	-2.548%	1	370	-4.993%
2026-07-16	158.5000	158.5000	156.4000	157.0000	-4.385%	4	370	-7.414%
2026-07-15	164.2000	164.2000	164.2000	164.2000	-6.171%	1	367	-11.474%
2026-07-13	180.5000	180.5000	175.0000	175.0000	-4.502%	2	368	-16.937%
2026-07-08	183.2500	183.2500	183.2500	183.2500	-0.500%	1	368	-20.677%
2026-07-07	184.8900	184.8900	184.1700	184.1700	-12.571%	2	367	-21.073%
2026-07-01	213.1000	213.1000	210.6500	210.6500	+17.354%	10	369	-30.995%
2026-06-26	178.7700	179.5000	178.7700	179.5000	-5.819%	4	369	-19.019%
2026-06-23	190.5900	190.5900	190.5900	190.5900	-10.731%	1	370	-23.732%
2026-06-22	212.6000	213.5000	212.6000	213.5000	+18.119%	4	369	-31.916%
2026-06-16	180.7500	180.7500	180.7500	180.7500	-5.515%	2	368	-19.580%
2026-06-15	191.3000	191.3000	191.3000	191.3000	+15.241%	1	369	-24.015%
2026-06-10	166.0000	166.0000	166.0000	166.0000	-2.180%	1	369	-12.434%
2026-06-09	175.0000	175.0000	169.7000	169.7000	-3.580%	4	369	-14.343%
2026-06-08	179.8000	179.8000	176.0000	176.0000	+4.681%	8	367	-17.409%
2026-06-05	171.0000	171.0000	167.2100	168.1300	-10.877%	17	365	-13.543%
2026-06-04	180.0000	191.0000	180.0000	188.6500	+1.643%	129	371	-22.947%
2026-06-03	186.0000	186.0000	185.6000	185.6000	-1.145%	15	280	-21.681%
2026-06-02	187.7500	187.7500	187.7500	187.7500	+1.486%	10	271	-22.578%
2026-06-01	177.0000	185.0000	177.0000	185.0000	+12.087%	5	271	-21.427%
2026-05-29	165.0500	165.0500	165.0500	165.0500	+0.456%	5	271	-11.930%
2026-05-28	164.3000	164.3000	164.3000	164.3000	+1.727%	1	276	-11.528%
2026-05-27	167.2500	167.2500	161.5100	161.5100	+3.168%	3	276	-9.999%
2026-05-26	155.9300	156.5500	155.9300	156.5500	+3.847%	4	277	-7.148%
2026-05-22	150.7500	150.7500	150.7500	150.7500	+5.420%	1	278	-3.575%
2026-05-20	143.0000	143.0000	143.0000	143.0000	-0.161%	1	278	+1.650%
2026-05-19	135.7500	143.2300	135.7500	143.2300	+0.512%	10	278	+1.487%
2026-05-18	142.5000	142.5000	142.5000	142.5000	-7.516%	5	278	+2.007%
2026-05-15	151.9500	154.0800	151.9500	154.0800	-4.594%	12	278	-5.659%
2026-05-14	151.2000	161.5000	151.2000	161.5000	+14.336%	7	274	-9.994%
2026-05-12	138.0000	141.2500	138.0000	141.2500	-7.800%	12	269	+2.910%
2026-05-08	157.0000	158.2500	147.2000	153.2000	-4.453%	13	269	-5.117%
2026-05-07	160.3400	160.3400	160.3400	160.3400	+2.290%	1	257	-9.343%
2026-05-06	153.7500	156.7500	153.7500	156.7500	+8.726%	4	256	-7.266%
2026-05-05	145.0000	145.0000	143.9600	144.1700	-3.823%	11	259	+0.825%
2026-05-01	149.9000	149.9000	149.9000	149.9000	+5.563%	2	246	-3.029%
2026-04-29	142.0000	142.0000	142.0000	142.0000	+0.028%	1	246	+2.366%
2026-04-28	140.6000	144.5000	138.6000	141.9600	-5.436%	9	246	+2.395%
2026-04-27	151.8700	151.8700	150.1200	150.1200	-1.431%	3	242	-3.171%
2026-04-24	148.0000	152.4000	145.7000	152.3000	+15.379%	10	242	-4.557%
2026-04-22	122.8000	132.0000	122.8000	132.0000	+9.226%	9	242	+10.121%
2026-04-21	121.9900	123.9500	119.0000	120.8500	+0.290%	22	242	+20.281%
2026-04-20	122.0000	122.0800	119.9200	120.5000	-2.310%	44	227	+20.631%
2026-04-17	125.5000	127.1000	120.9000	123.3500	+4.711%	48	209	+17.844%
2026-04-16	125.4000	125.4000	117.8000	117.8000	-10.432%	25	173	+23.396%
2026-04-15	130.9600	132.0600	130.9600	131.5200	+2.199%	28	158	+10.523%
2026-04-14	128.6900	128.6900	128.6900	128.6900	+3.092%	1	149	+12.954%
2026-04-13	124.2500	125.9000	124.0000	124.8300	-0.929%	10	164	+16.446%
2026-04-10	127.7300	127.7300	126.0000	126.0000	+3.042%	25	164	+15.365%
2026-04-09	124.1000	124.1000	120.1800	122.2800	+0.254%	10	164	+18.875%
2026-04-08	124.3800	124.3800	121.3000	121.9700	+12.987%	27	158	+19.177%
2026-04-01	111.0000	111.9500	107.9500	107.9500	+8.384%	3	134	+34.655%
2026-03-31	99.6000	99.6000	99.6000	99.6000	+9.631%	18	134	+45.944%
2026-03-30	91.2700	91.2700	90.8500	90.8500	-7.860%	2	134	+60.000%
2026-03-27	98.2500	98.6000	98.2500	98.6000	+0.254%	10	135	+47.424%
2026-03-26	101.8000	101.8000	98.3500	98.3500	-6.351%	8	135	+47.799%
2026-03-23	103.0000	105.0200	103.0000	105.0200	+8.492%	5	140	+38.412%
2026-03-20	96.8000	96.8000	96.8000	96.8000	-4.054%	1	139	+50.165%
2026-03-19	101.0500	101.0500	100.8900	100.8900	-5.728%	6	139	+44.078%
2026-03-18	107.0200	107.0200	107.0200	107.0200	-1.817%	5	144	+35.825%
2026-03-17	109.0000	109.0000	109.0000	109.0000	+2.830%	2	144	+33.358%
2026-03-16	106.0600	106.0600	106.0000	106.0000	+2.465%	2	142	+37.132%
2026-03-13	104.5000	104.5000	103.4500	103.4500	-2.406%	2	142	+40.512%
2026-03-12	107.0000	107.0000	106.0000	106.0000	-8.042%	5	142	+37.132%
2026-03-11	115.2700	115.2700	115.2700	115.2700	+2.135%	2	142	+26.104%
2026-03-10	111.0000	112.8600	111.0000	112.8600	+5.615%	5	140	+28.797%
2026-03-09	107.2500	107.2500	105.0000	106.8600	+0.131%	8	141	+36.028%
2026-03-06	109.8600	113.2600	106.7200	106.7200	-6.345%	14	146	+36.207%
2026-03-05	115.0000	115.0000	111.0000	113.9500	-5.318%	15	142	+27.565%
2026-03-04	121.2300	121.2300	119.0000	120.3500	+1.992%	11	140	+20.781%
2026-03-03	115.5000	118.2000	111.0000	118.0000	-8.527%	12	134	+23.186%
2026-03-02	126.7300	129.0000	126.7300	129.0000	-9.790%	4	131	+12.682%
2026-02-26	143.0000	143.0000	143.0000	143.0000	-1.529%	25	129	+1.650%
2026-02-25	145.0000	145.2200	143.0000	145.2200	+2.059%	46	78	+0.096%
2026-02-24	138.0000	142.5900	136.9600	142.2900	+11.208%	34	78	+2.158%
2026-02-23	127.9500	127.9500	127.9500	127.9500	-0.722%	1	86	+13.607%
2026-02-20	119.5700	128.8800	119.5700	128.8800	+6.866%	6	87	+12.787%
2026-02-19	120.6000	120.6000	120.6000	120.6000	-1.123%	27	91	+20.531%
2026-02-18	121.9700	121.9700	121.9700	121.9700	-1.542%	1	69	+19.177%
2026-02-17	119.7900	123.8800	119.7900	123.8800	-3.219%	10	69	+17.339%
2026-02-13	125.0800	128.0000	125.0800	128.0000	-2.736%	5	61	+13.563%
2026-02-12	131.6000	131.6000	131.6000	131.6000	+0.076%	1	61	+10.456%
2026-02-11	124.5100	131.5000	124.5100	131.5000	+10.830%	21	61	+10.540%
2026-02-10	118.5600	118.6500	118.5600	118.6500	+4.097%	2	45	+22.512%
2026-02-09	113.2700	114.4800	112.4500	113.9800	+5.186%	37	45	+27.531%
2026-02-06	107.1600	108.3600	107.1600	108.3600	+4.343%	10	33	+34.145%
2026-02-02	97.6000	103.8500	97.6000	103.8500	+2.154%	2	29	+39.971%
2026-01-28	101.6600	101.6600	101.6600	101.6600	+6.618%	2	27	+42.986%
2026-01-23	95.3500	95.3500	95.3500	95.3500	+2.914%	1	27	+52.449%
2026-01-22	93.0000	93.0000	92.6500	92.6500	-2.607%	3	26	+56.892%
2026-01-21	95.1700	95.1700	94.2500	95.1300	+2.932%	3	23	+52.801%
2026-01-20	95.5300	95.5300	92.4200	92.4200	-9.392%	10	20	+57.282%
2026-01-15	105.6900	106.7200	102.0000	102.0000	+11.597%	3	15	+42.510%
2026-01-14	91.4000	91.4000	91.4000	91.4000	-5.049%	1	14	+59.037%
2026-01-13	96.1800	96.7800	96.0800	96.2600	+1.380%	14	13	+51.008%
2026-01-12	93.2700	95.6300	93.2700	94.9500	+7.095%	10	14	+53.091%
2026-01-09	88.7000	88.7000	88.5500	88.6600	+3.261%	3	4	+63.952%
2026-01-08	85.8500	85.8600	85.8500	85.8600	0.000%	2	2	+69.299%