Dark

TSM20281215C370
TSM Dec 15 2028 370.00 Call (TSM281215C00370000)
option OPRA

EOD

Sep 14, 2026

140.40-7.510%(-11.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	140.4000	140.4000	140.4000	140.4000	-7.510%	5	195	0.000%
2026-09-11	151.5000	151.8000	151.5000	151.8000	+3.195%	2	200	-7.510%
2026-09-10	149.9000	149.9000	147.1000	147.1000	+0.774%	6	202	-4.555%
2026-09-04	144.9500	145.9700	144.9500	145.9700	+11.004%	2	205	-3.816%
2026-09-03	131.5000	131.5000	131.5000	131.5000	-6.784%	1	205	+6.768%
2026-08-31	141.0700	141.0700	141.0700	141.0700	-2.272%	1	204	-0.475%
2026-08-28	144.3500	144.3500	144.3500	144.3500	-4.214%	1	205	-2.736%
2026-08-27	150.5000	150.7000	150.5000	150.7000	+8.864%	5	206	-6.835%
2026-08-24	138.4300	138.4300	138.4300	138.4300	-3.196%	1	204	+1.423%
2026-08-20	143.0000	143.0000	143.0000	143.0000	+1.347%	1	204	-1.818%
2026-08-19	141.1000	141.1000	141.1000	141.1000	-1.823%	4	203	-0.496%
2026-08-18	143.7200	143.7200	143.7200	143.7200	-6.426%	1	207	-2.310%
2026-08-14	154.5000	154.5000	153.5900	153.5900	-3.590%	2	207	-8.588%
2026-08-13	162.1000	162.1000	159.3100	159.3100	+1.194%	2	208	-11.870%
2026-08-12	157.8600	157.8600	157.4300	157.4300	+1.568%	2	209	-10.818%
2026-08-06	157.5000	157.5000	155.0000	155.0000	+6.602%	4	209	-9.419%
2026-07-31	145.9500	145.9500	145.4000	145.4000	+1.735%	2	213	-3.439%
2026-07-30	144.3500	144.3500	141.8000	142.9200	+14.336%	9	213	-1.763%
2026-07-29	125.9000	128.8000	125.0000	125.0000	-11.592%	30	216	+12.320%
2026-07-28	136.5400	141.3900	136.5400	141.3900	-10.626%	14	190	-0.700%
2026-07-23	158.2000	158.2000	158.2000	158.2000	-4.956%	2	204	-11.252%
2026-07-22	166.4500	166.4500	166.4500	166.4500	+2.273%	1	206	-15.650%
2026-07-21	162.7500	162.7500	162.7500	162.7500	+12.319%	2	206	-13.733%
2026-07-17	142.2500	148.4000	137.0000	144.9000	-5.848%	26	208	-3.106%
2026-07-16	156.0000	156.0000	153.4900	153.9000	-4.570%	5	224	-8.772%
2026-07-15	160.8000	161.2700	160.8000	161.2700	-3.071%	2	226	-12.941%
2026-07-14	172.6400	172.6400	165.5500	166.3800	-7.823%	3	228	-15.615%
2026-07-13	180.5000	180.5000	180.5000	180.5000	-0.194%	2	230	-22.216%
2026-07-10	175.0000	180.8500	175.0000	180.8500	-0.495%	10	228	-22.367%
2026-07-08	181.7500	181.7500	181.7500	181.7500	+0.972%	1	233	-22.751%
2026-07-07	180.0000	180.0000	180.0000	180.0000	-5.586%	2	233	-22.000%
2026-07-01	190.8500	190.8500	190.6500	190.6500	-11.326%	2	233	-26.357%
2026-06-30	215.0000	215.0000	215.0000	215.0000	+22.682%	1	233	-34.698%
2026-06-26	174.5300	175.2500	174.5300	175.2500	-0.449%	3	234	-19.886%
2026-06-16	175.8400	176.0400	175.8400	176.0400	-3.275%	2	232	-20.245%
2026-06-15	182.0000	182.0000	182.0000	182.0000	+10.136%	1	234	-22.857%
2026-06-11	165.2500	165.2500	165.2500	165.2500	+0.152%	1	234	-15.038%
2026-06-10	165.0000	165.0000	165.0000	165.0000	-4.070%	3	234	-14.909%
2026-06-08	175.5000	175.5000	172.0000	172.0000	+2.259%	7	237	-18.372%
2026-06-05	168.2000	168.2000	168.2000	168.2000	-9.943%	1	238	-16.528%
2026-06-04	184.0000	186.7700	184.0000	186.7700	+4.341%	2	238	-24.827%
2026-06-03	179.0000	179.0000	179.0000	179.0000	-1.729%	1	238	-21.564%
2026-06-02	181.7000	182.1500	181.7000	182.1500	+4.127%	2	237	-22.921%
2026-06-01	168.8000	181.1600	168.8000	174.9300	+11.912%	18	238	-19.739%
2026-05-27	159.5000	159.5000	156.3100	156.3100	+2.498%	2	240	-10.178%
2026-05-26	150.5700	152.5000	150.5700	152.5000	+5.172%	3	242	-7.934%
2026-05-22	145.0000	145.0000	145.0000	145.0000	+1.399%	1	245	-3.172%
2026-05-20	143.0000	143.0000	143.0000	143.0000	+5.926%	1	245	-1.818%
2026-05-19	137.8400	137.8400	135.0000	135.0000	-4.930%	2	244	+4.000%
2026-05-18	142.0000	142.0000	142.0000	142.0000	-3.905%	1	244	-1.127%
2026-05-15	145.7500	148.0000	145.7500	147.7700	-5.783%	5	244	-4.987%
2026-05-14	153.0000	158.0400	153.0000	156.8400	+16.350%	16	249	-10.482%
2026-05-12	141.0500	141.0500	132.2500	134.8000	-7.226%	11	260	+4.154%
2026-05-11	143.0000	145.3000	142.9500	145.3000	+0.207%	18	260	-3.372%
2026-05-08	145.0000	145.0000	145.0000	145.0000	-6.246%	1	257	-3.172%
2026-05-07	154.6600	154.6600	154.6600	154.6600	-1.678%	1	258	-9.220%
2026-05-06	157.3000	157.3000	157.3000	157.3000	+12.373%	1	259	-10.744%
2026-05-05	138.5000	139.9800	137.9700	139.9800	-1.734%	3	260	+0.300%
2026-05-04	141.5000	142.4500	141.5000	142.4500	+1.028%	3	262	-1.439%
2026-05-01	141.0000	141.0000	141.0000	141.0000	+5.618%	1	263	-0.426%
2026-04-30	133.5000	133.5000	133.5000	133.5000	-3.436%	1	263	+5.169%
2026-04-29	138.0000	138.2500	138.0000	138.2500	+0.247%	2	263	+1.555%
2026-04-28	136.0000	137.9100	134.9600	137.9100	-5.567%	6	263	+1.806%
2026-04-27	147.4400	147.6500	146.0400	146.0400	+0.433%	6	268	-3.862%
2026-04-24	137.2500	148.2000	137.2500	145.4100	+14.496%	6	270	-3.445%
2026-04-23	133.0000	133.0000	127.0000	127.0000	-2.994%	37	272	+10.551%
2026-04-22	120.4000	131.6300	120.0000	130.9200	+12.041%	461	306	+7.241%
2026-04-21	118.0900	118.0900	115.0000	116.8500	+0.257%	8	660	+20.154%
2026-04-20	116.0000	117.3500	116.0000	116.5500	-2.059%	89	657	+20.463%
2026-04-17	121.5000	122.2200	116.9700	119.0000	+3.478%	52	656	+17.983%
2026-04-16	118.9000	119.4500	115.0000	115.0000	-7.963%	461	666	+22.087%
2026-04-15	126.0200	127.0600	123.0000	124.9500	-2.261%	21	232	+12.365%
2026-04-14	126.5000	127.8400	126.5000	127.8400	+5.218%	6	226	+9.825%
2026-04-13	119.8200	123.0000	119.8200	121.5000	-2.331%	37	191	+15.556%
2026-04-10	126.5000	126.5000	123.8000	124.4000	+4.188%	3	191	+12.862%
2026-04-09	116.5300	119.4000	116.5300	119.4000	-0.226%	4	191	+17.588%
2026-04-08	117.5800	120.2000	115.9900	119.6700	+17.635%	31	193	+17.323%
2026-04-02	102.7100	102.7100	101.7300	101.7300	-3.105%	2	194	+38.012%
2026-04-01	106.7200	106.7200	104.9200	104.9900	+6.914%	5	194	+33.727%
2026-03-31	90.8300	98.2000	90.8300	98.2000	+11.820%	23	192	+42.974%
2026-03-30	91.5500	91.5500	87.8200	87.8200	-7.704%	2	188	+59.872%
2026-03-27	95.4700	97.4500	94.9000	95.1500	-6.486%	113	187	+47.556%
2026-03-26	102.1000	102.1000	101.7500	101.7500	-2.632%	2	85	+37.985%
2026-03-24	104.0000	104.6400	104.0000	104.5000	+4.500%	6	85	+34.354%
2026-03-23	100.0000	100.0000	100.0000	100.0000	+6.701%	1	84	+40.400%
2026-03-20	93.7200	93.7200	93.7200	93.7200	-2.709%	1	83	+49.808%
2026-03-19	94.8400	97.8100	94.8400	96.3300	-6.476%	4	84	+45.749%
2026-03-18	103.0000	103.0000	103.0000	103.0000	0.000%	2	84	+36.311%
2026-03-17	102.9000	103.0000	102.9000	103.0000	+0.488%	6	84	+36.311%
2026-03-16	102.5000	102.5000	102.5000	102.5000	-1.442%	1	85	+36.976%
2026-03-12	103.2700	104.0000	103.2700	104.0000	-7.184%	2	85	+35.000%
2026-03-11	112.4900	113.1500	112.0500	112.0500	+9.104%	7	86	+25.301%
2026-03-09	102.7000	102.7000	102.7000	102.7000	-5.450%	1	82	+36.709%
2026-03-06	109.2500	109.2500	108.6200	108.6200	-1.612%	2	82	+29.258%
2026-03-05	110.4000	110.4000	110.4000	110.4000	-5.293%	5	82	+27.174%
2026-03-04	115.8800	116.5700	115.8800	116.5700	+1.861%	7	87	+20.443%
2026-03-03	111.4800	114.5500	110.2900	114.4400	-9.232%	19	86	+22.684%
2026-03-02	122.9800	127.4600	122.9800	126.0800	-3.785%	17	86	+11.358%
2026-02-27	128.9500	131.0400	128.9500	131.0400	+0.245%	2	78	+7.143%
2026-02-26	131.7000	131.7000	130.7200	130.7200	-5.152%	2	77	+7.405%
2026-02-24	133.3100	138.4900	133.3100	137.8200	+11.100%	33	79	+1.872%
2026-02-23	125.8400	125.8400	122.8400	124.0500	+0.040%	4	78	+13.180%
2026-02-20	122.2500	125.0000	122.2500	124.0000	+6.897%	18	77	+13.226%
2026-02-19	115.5500	116.0000	115.5500	116.0000	-4.227%	10	69	+21.034%
2026-02-18	120.9300	121.1200	120.9300	121.1200	+5.643%	10	59	+15.918%
2026-02-17	116.1100	116.1100	114.6500	114.6500	-5.560%	2	58	+22.460%
2026-02-13	118.0000	123.0000	118.0000	121.4000	-0.712%	6	53	+15.651%
2026-02-12	128.8600	128.8600	122.2700	122.2700	-3.649%	4	53	+14.828%
2026-02-11	127.0000	127.0000	123.9300	126.9000	+11.796%	13	51	+10.638%
2026-02-10	112.4000	114.8000	112.0000	113.5100	+4.205%	36	44	+23.690%
2026-02-09	108.7500	108.9300	108.7500	108.9300	+7.745%	4	31	+28.890%
2026-02-06	101.0000	101.1000	101.0000	101.1000	+2.660%	3	27	+38.872%
2026-02-02	98.4800	98.4800	98.4800	98.4800	+7.043%	1	24	+42.567%
2026-01-30	92.0000	92.0000	92.0000	92.0000	-5.037%	1	23	+52.609%
2026-01-29	96.8800	96.8800	96.8800	96.8800	-0.605%	1	22	+44.922%
2026-01-28	97.4700	97.4700	97.4700	97.4700	+5.476%	1	22	+44.044%
2026-01-26	92.4100	92.4100	92.4100	92.4100	+2.678%	1	22	+51.932%
2026-01-22	90.7600	90.7600	90.0000	90.0000	0.000%	2	21	+56.000%
2026-01-20	90.0000	90.0000	90.0000	90.0000	-8.499%	1	19	+56.000%
2026-01-16	100.0000	100.0000	98.3600	98.3600	-4.458%	2	17	+42.741%
2026-01-15	99.4300	102.9500	99.4300	102.9500	+14.389%	3	17	+36.377%
2026-01-14	90.0000	90.0000	90.0000	90.0000	-3.547%	2	15	+56.000%
2026-01-13	92.6500	93.3100	92.6500	93.3100	+1.083%	9	13	+50.466%
2026-01-12	85.5000	92.3100	85.5000	92.3100	+9.867%	3	4	+52.096%
2026-01-09	84.0200	84.0200	84.0200	84.0200	+1.229%	1	1	+67.103%
2026-01-08	83.0000	83.0000	83.0000	83.0000	0.000%	1	1	+69.157%