Dark

TSM20281215C380
TSM Dec 15 2028 380.00 Call (TSM281215C00380000)
option OPRA

EOD

Jul 30, 2026

138.62+13.623%(+16.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	137.8700	138.6200	137.8700	138.6200	+13.623%	6	306	0.000%
2026-07-29	129.0000	129.0000	122.0000	122.0000	-11.273%	80	302	+13.623%
2026-07-28	131.5000	137.5000	130.0000	137.5000	-1.786%	18	238	+0.815%
2026-07-27	140.0000	140.0000	140.0000	140.0000	-6.355%	1	237	-0.986%
2026-07-24	149.5000	149.5000	149.5000	149.5000	-7.870%	1	237	-7.278%
2026-07-22	158.0000	162.2700	156.5800	162.2700	-0.203%	8	236	-14.574%
2026-07-21	162.5500	162.6000	162.5500	162.6000	+9.164%	4	232	-14.748%
2026-07-20	150.5000	150.5000	146.0300	148.9500	+2.196%	8	233	-6.935%
2026-07-17	134.5000	146.8000	134.5000	145.7500	-8.471%	32	233	-4.892%
2026-07-15	160.0000	160.0000	153.0400	159.2400	-1.897%	7	244	-12.949%
2026-07-14	170.0000	170.0000	162.2500	162.3200	-2.393%	5	245	-14.601%
2026-07-13	166.7900	166.7900	165.8900	166.3000	-5.372%	3	245	-16.645%
2026-07-10	175.7400	175.7400	175.7400	175.7400	-0.074%	1	244	-21.122%
2026-07-07	176.6200	176.6200	175.8700	175.8700	-6.343%	2	244	-21.180%
2026-07-06	187.7800	187.7800	187.7800	187.7800	+7.920%	1	244	-26.180%
2026-07-02	182.9000	182.9000	174.0000	174.0000	-6.452%	2	243	-20.333%
2026-07-01	195.9000	195.9000	186.0000	186.0000	-10.232%	3	243	-25.473%
2026-06-30	203.0300	207.2000	203.0300	207.2000	+18.495%	11	240	-33.098%
2026-06-26	174.8600	174.8600	174.8600	174.8600	-2.449%	1	239	-20.725%
2026-06-23	182.0000	182.0000	179.2500	179.2500	-11.700%	3	239	-22.667%
2026-06-22	203.4300	203.4300	203.0000	203.0000	+3.376%	3	238	-31.714%
2026-06-18	186.7000	196.3700	186.7000	196.3700	+14.169%	6	240	-29.409%
2026-06-16	172.0000	172.0000	172.0000	172.0000	-5.888%	1	240	-19.407%
2026-06-15	182.7600	182.7600	182.7600	182.7600	+8.553%	1	257	-24.152%
2026-06-12	165.9500	168.3600	165.9500	168.3600	+8.964%	19	257	-17.665%
2026-06-10	158.5000	158.5000	154.5100	154.5100	-9.112%	4	257	-10.284%
2026-06-08	170.0000	170.0000	170.0000	170.0000	+7.595%	1	255	-18.459%
2026-06-05	158.0000	158.0000	158.0000	158.0000	-13.353%	1	256	-12.266%
2026-06-04	179.5000	182.4900	179.2200	182.3500	+1.554%	5	255	-23.981%
2026-06-03	179.5600	179.5600	179.5600	179.5600	+1.035%	2	253	-22.800%
2026-06-02	177.9500	177.9500	177.7200	177.7200	+3.699%	2	253	-22.001%
2026-06-01	172.3000	172.5000	171.3800	171.3800	+7.415%	3	252	-19.115%
2026-05-29	159.5500	159.5500	159.5500	159.5500	+1.547%	1	253	-13.118%
2026-05-28	151.4000	160.0000	151.4000	157.1200	+1.342%	4	254	-11.774%
2026-05-27	157.0000	157.0000	152.0600	155.0400	+9.183%	6	254	-10.591%
2026-05-22	144.0000	144.0000	142.0000	142.0000	+4.427%	5	255	-2.380%
2026-05-19	128.0500	135.9800	128.0000	135.9800	-4.138%	9	259	+1.941%
2026-05-18	141.8500	141.8500	141.8500	141.8500	0.000%	1	259	-2.277%
2026-05-15	141.8500	141.8500	141.8500	141.8500	-7.372%	1	259	-2.277%
2026-05-14	153.5000	153.5000	151.5600	153.1400	+10.778%	9	260	-9.482%
2026-05-13	138.2400	138.2400	138.2400	138.2400	+2.781%	1	267	+0.275%
2026-05-12	132.3300	134.5000	127.5600	134.5000	-5.295%	119	267	+3.063%
2026-05-11	142.0000	142.0200	141.4900	142.0200	-3.296%	30	267	-2.394%
2026-05-08	149.7500	149.7500	146.8600	146.8600	-3.382%	3	223	-5.611%
2026-05-06	145.0000	152.0000	145.0000	152.0000	+9.858%	3	222	-8.803%
2026-05-05	138.3600	138.3600	138.3600	138.3600	+0.479%	1	222	+0.188%
2026-05-01	139.7500	139.7500	137.7000	137.7000	+2.861%	3	220	+0.668%
2026-04-30	133.3900	133.8700	133.3900	133.8700	-0.468%	4	220	+3.548%
2026-04-28	134.4900	135.0000	130.0500	134.5000	-5.515%	17	220	+3.063%
2026-04-27	146.0400	146.0400	139.9000	142.3500	-1.214%	12	219	-2.620%
2026-04-24	133.0000	145.0000	132.7700	144.1000	+17.355%	61	216	-3.803%
2026-04-23	125.8500	127.4000	122.0000	122.7900	-0.154%	53	221	+12.892%
2026-04-22	115.0000	122.9800	115.0000	122.9800	+8.640%	41	191	+12.718%
2026-04-21	114.9200	114.9200	111.9000	113.2000	0.000%	3	192	+22.456%
2026-04-20	113.6500	113.6500	113.0500	113.2000	-1.932%	22	191	+22.456%
2026-04-17	117.5000	117.5000	113.3500	115.4300	+3.063%	9	181	+20.090%
2026-04-16	113.5900	116.1500	111.7400	112.0000	-6.729%	7	180	+23.768%
2026-04-15	121.0000	124.7800	119.0000	120.0800	-2.769%	40	181	+15.440%
2026-04-14	121.5000	124.5500	120.5000	123.5000	+5.330%	34	150	+12.243%
2026-04-13	118.0000	118.0000	117.2500	117.2500	-2.235%	2	115	+18.226%
2026-04-10	122.5000	122.5000	119.9300	119.9300	+5.110%	4	115	+15.584%
2026-04-09	115.2500	115.2500	114.1000	114.1000	-0.731%	2	115	+21.490%
2026-04-08	115.0000	116.4000	114.8300	114.9400	+13.588%	55	115	+20.602%
2026-04-06	101.1900	101.1900	101.1900	101.1900	+3.498%	1	102	+36.990%
2026-04-02	98.9100	98.9100	97.0200	97.7700	-3.656%	3	100	+41.782%
2026-04-01	104.7500	104.7500	101.0000	101.4800	+21.533%	53	100	+36.598%
2026-03-30	85.2500	85.2500	83.5000	83.5000	-9.288%	11	52	+66.012%
2026-03-27	89.4200	92.0500	89.4200	92.0500	-1.792%	5	55	+50.592%
2026-03-26	98.7500	98.7500	93.7300	93.7300	-7.673%	3	55	+47.893%
2026-03-24	101.3100	101.5200	101.3100	101.5200	+9.930%	3	54	+36.545%
2026-03-20	95.0000	95.0000	92.0000	92.3500	-2.037%	8	54	+50.103%
2026-03-19	94.2700	94.2700	94.2700	94.2700	-6.534%	1	59	+47.046%
2026-03-17	100.8600	100.8600	100.8600	100.8600	+2.918%	1	60	+37.438%
2026-03-16	98.0000	98.0000	98.0000	98.0000	-0.204%	3	60	+41.449%
2026-03-12	99.2300	99.2300	98.2000	98.2000	-8.396%	4	61	+41.161%
2026-03-10	105.0000	107.2000	105.0000	107.2000	+6.720%	6	57	+29.310%
2026-03-09	100.4500	100.4500	100.4500	100.4500	-7.844%	1	51	+37.999%
2026-03-05	109.0000	109.0000	109.0000	109.0000	-3.651%	2	50	+27.174%
2026-03-04	115.0000	115.0000	110.9000	113.1300	+1.919%	14	50	+22.532%
2026-03-03	105.8500	111.0000	105.8500	111.0000	-7.692%	6	43	+24.883%
2026-03-02	123.1300	123.1300	120.0000	120.2500	-3.024%	13	42	+15.277%
2026-02-27	127.0000	127.1000	124.0000	124.0000	-2.362%	14	36	+11.790%
2026-02-26	135.3000	135.3000	123.0000	127.0000	-6.549%	8	25	+9.150%
2026-02-25	134.1800	135.9000	134.1800	135.9000	+1.139%	3	21	+2.001%
2026-02-24	130.0000	134.9000	129.4000	134.3700	+14.357%	15	21	+3.163%
2026-02-20	117.5000	117.5000	117.5000	117.5000	-1.360%	1	16	+17.974%
2026-02-18	119.0700	119.1200	119.0700	119.1200	+6.357%	2	16	+16.370%
2026-02-17	111.0000	112.0000	111.0000	112.0000	-5.961%	5	16	+23.768%
2026-02-13	117.2000	119.1000	117.2000	119.1000	-3.750%	3	18	+16.390%
2026-02-12	123.4600	125.0000	123.4600	123.7400	+0.267%	5	18	+12.025%
2026-02-11	122.8100	123.4100	118.9300	123.4100	+11.260%	21	16	+12.325%
2026-02-10	111.4300	111.4300	110.3800	110.9200	+10.809%	10	15	+24.973%
2026-02-06	100.0700	100.1000	100.0700	100.1000	+13.005%	2	7	+38.482%
2026-02-05	88.5800	88.5800	88.5800	88.5800	-2.713%	1	6	+56.491%
2026-01-30	91.4000	91.4000	90.7500	91.0500	+2.407%	3	6	+52.246%
2026-01-20	88.9100	88.9100	88.9100	88.9100	-5.816%	5	6	+55.910%
2026-01-16	94.4000	94.4000	94.4000	94.4000	-1.017%	1	6	+46.843%
2026-01-15	94.9300	95.3700	94.9300	95.3700	0.000%	6	6	+45.350%