Dark

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

EOD

Sep 14, 2026

136.70-4.805%(-6.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	134.5000	136.7000	134.4500	136.7000	-4.805%	3	321	0.000%
2026-09-11	143.6000	143.6000	143.6000	143.6000	-5.526%	1	319	-4.805%
2026-09-08	152.0000	152.0000	152.0000	152.0000	+15.986%	1	320	-10.066%
2026-09-03	127.1000	131.0500	125.7500	131.0500	-0.607%	5	320	+4.311%
2026-09-01	135.4800	135.4800	131.8500	131.8500	-1.604%	5	318	+3.678%
2026-08-31	139.6100	139.6100	134.0000	134.0000	-4.018%	10	318	+2.015%
2026-08-28	144.6600	144.7000	138.5500	139.6100	-3.982%	14	320	-2.084%
2026-08-27	143.1500	145.4000	143.1500	145.4000	+4.454%	3	319	-5.983%
2026-08-25	139.0500	139.2000	139.0500	139.2000	+4.075%	3	320	-1.796%
2026-08-24	132.0000	133.7500	132.0000	133.7500	-5.564%	2	319	+2.206%
2026-08-21	142.5000	143.0000	141.1800	141.6300	+3.071%	16	318	-3.481%
2026-08-19	139.0000	139.0000	137.4100	137.4100	-2.546%	4	315	-0.517%
2026-08-18	143.2500	143.2500	139.8300	141.0000	-6.777%	7	316	-3.050%
2026-08-17	154.2500	154.4000	151.2500	151.2500	-0.735%	6	311	-9.620%
2026-08-12	153.3800	154.4300	152.3700	152.3700	+1.927%	7	314	-10.284%
2026-08-10	149.4900	149.4900	149.4900	149.4900	+0.986%	1	311	-8.556%
2026-08-07	146.0000	148.0300	146.0000	148.0300	+2.934%	2	312	-7.654%
2026-08-06	143.7200	143.8100	143.7200	143.8100	-5.388%	6	312	-4.944%
2026-08-05	152.0000	152.0000	152.0000	152.0000	+10.949%	1	307	-10.066%
2026-07-31	137.0000	137.0000	137.0000	137.0000	-1.169%	4	306	-0.219%
2026-07-30	137.8700	138.6200	137.8700	138.6200	+13.623%	6	306	-1.385%
2026-07-29	129.0000	129.0000	122.0000	122.0000	-11.273%	80	302	+12.049%
2026-07-28	131.5000	137.5000	130.0000	137.5000	-1.786%	18	238	-0.582%
2026-07-27	140.0000	140.0000	140.0000	140.0000	-6.355%	1	237	-2.357%
2026-07-24	149.5000	149.5000	149.5000	149.5000	-7.870%	1	237	-8.562%
2026-07-22	158.0000	162.2700	156.5800	162.2700	-0.203%	8	236	-15.758%
2026-07-21	162.5500	162.6000	162.5500	162.6000	+9.164%	4	232	-15.929%
2026-07-20	150.5000	150.5000	146.0300	148.9500	+2.196%	8	233	-8.224%
2026-07-17	134.5000	146.8000	134.5000	145.7500	-8.471%	32	233	-6.209%
2026-07-15	160.0000	160.0000	153.0400	159.2400	-1.897%	7	244	-14.155%
2026-07-14	170.0000	170.0000	162.2500	162.3200	-2.393%	5	245	-15.784%
2026-07-13	166.7900	166.7900	165.8900	166.3000	-5.372%	3	245	-17.799%
2026-07-10	175.7400	175.7400	175.7400	175.7400	-0.074%	1	244	-22.215%
2026-07-07	176.6200	176.6200	175.8700	175.8700	-6.343%	2	244	-22.272%
2026-07-06	187.7800	187.7800	187.7800	187.7800	+7.920%	1	244	-27.202%
2026-07-02	182.9000	182.9000	174.0000	174.0000	-6.452%	2	243	-21.437%
2026-07-01	195.9000	195.9000	186.0000	186.0000	-10.232%	3	243	-26.505%
2026-06-30	203.0300	207.2000	203.0300	207.2000	+18.495%	11	240	-34.025%
2026-06-26	174.8600	174.8600	174.8600	174.8600	-2.449%	1	239	-21.823%
2026-06-23	182.0000	182.0000	179.2500	179.2500	-11.700%	3	239	-23.738%
2026-06-22	203.4300	203.4300	203.0000	203.0000	+3.376%	3	238	-32.660%
2026-06-18	186.7000	196.3700	186.7000	196.3700	+14.169%	6	240	-30.387%
2026-06-16	172.0000	172.0000	172.0000	172.0000	-5.888%	1	240	-20.523%
2026-06-15	182.7600	182.7600	182.7600	182.7600	+8.553%	1	257	-25.202%
2026-06-12	165.9500	168.3600	165.9500	168.3600	+8.964%	19	257	-18.805%
2026-06-10	158.5000	158.5000	154.5100	154.5100	-9.112%	4	257	-11.527%
2026-06-08	170.0000	170.0000	170.0000	170.0000	+7.595%	1	255	-19.588%
2026-06-05	158.0000	158.0000	158.0000	158.0000	-13.353%	1	256	-13.481%
2026-06-04	179.5000	182.4900	179.2200	182.3500	+1.554%	5	255	-25.034%
2026-06-03	179.5600	179.5600	179.5600	179.5600	+1.035%	2	253	-23.869%
2026-06-02	177.9500	177.9500	177.7200	177.7200	+3.699%	2	253	-23.081%
2026-06-01	172.3000	172.5000	171.3800	171.3800	+7.415%	3	252	-20.236%
2026-05-29	159.5500	159.5500	159.5500	159.5500	+1.547%	1	253	-14.322%
2026-05-28	151.4000	160.0000	151.4000	157.1200	+1.342%	4	254	-12.996%
2026-05-27	157.0000	157.0000	152.0600	155.0400	+9.183%	6	254	-11.829%
2026-05-22	144.0000	144.0000	142.0000	142.0000	+4.427%	5	255	-3.732%
2026-05-19	128.0500	135.9800	128.0000	135.9800	-4.138%	9	259	+0.529%
2026-05-18	141.8500	141.8500	141.8500	141.8500	0.000%	1	259	-3.631%
2026-05-15	141.8500	141.8500	141.8500	141.8500	-7.372%	1	259	-3.631%
2026-05-14	153.5000	153.5000	151.5600	153.1400	+10.778%	9	260	-10.735%
2026-05-13	138.2400	138.2400	138.2400	138.2400	+2.781%	1	267	-1.114%
2026-05-12	132.3300	134.5000	127.5600	134.5000	-5.295%	119	267	+1.636%
2026-05-11	142.0000	142.0200	141.4900	142.0200	-3.296%	30	267	-3.746%
2026-05-08	149.7500	149.7500	146.8600	146.8600	-3.382%	3	223	-6.918%
2026-05-06	145.0000	152.0000	145.0000	152.0000	+9.858%	3	222	-10.066%
2026-05-05	138.3600	138.3600	138.3600	138.3600	+0.479%	1	222	-1.200%
2026-05-01	139.7500	139.7500	137.7000	137.7000	+2.861%	3	220	-0.726%
2026-04-30	133.3900	133.8700	133.3900	133.8700	-0.468%	4	220	+2.114%
2026-04-28	134.4900	135.0000	130.0500	134.5000	-5.515%	17	220	+1.636%
2026-04-27	146.0400	146.0400	139.9000	142.3500	-1.214%	12	219	-3.969%
2026-04-24	133.0000	145.0000	132.7700	144.1000	+17.355%	61	216	-5.135%
2026-04-23	125.8500	127.4000	122.0000	122.7900	-0.154%	53	221	+11.328%
2026-04-22	115.0000	122.9800	115.0000	122.9800	+8.640%	41	191	+11.156%
2026-04-21	114.9200	114.9200	111.9000	113.2000	0.000%	3	192	+20.760%
2026-04-20	113.6500	113.6500	113.0500	113.2000	-1.932%	22	191	+20.760%
2026-04-17	117.5000	117.5000	113.3500	115.4300	+3.063%	9	181	+18.427%
2026-04-16	113.5900	116.1500	111.7400	112.0000	-6.729%	7	180	+22.054%
2026-04-15	121.0000	124.7800	119.0000	120.0800	-2.769%	40	181	+13.841%
2026-04-14	121.5000	124.5500	120.5000	123.5000	+5.330%	34	150	+10.688%
2026-04-13	118.0000	118.0000	117.2500	117.2500	-2.235%	2	115	+16.588%
2026-04-10	122.5000	122.5000	119.9300	119.9300	+5.110%	4	115	+13.983%
2026-04-09	115.2500	115.2500	114.1000	114.1000	-0.731%	2	115	+19.807%
2026-04-08	115.0000	116.4000	114.8300	114.9400	+13.588%	55	115	+18.932%
2026-04-06	101.1900	101.1900	101.1900	101.1900	+3.498%	1	102	+35.092%
2026-04-02	98.9100	98.9100	97.0200	97.7700	-3.656%	3	100	+39.818%
2026-04-01	104.7500	104.7500	101.0000	101.4800	+21.533%	53	100	+34.706%
2026-03-30	85.2500	85.2500	83.5000	83.5000	-9.288%	11	52	+63.713%
2026-03-27	89.4200	92.0500	89.4200	92.0500	-1.792%	5	55	+48.506%
2026-03-26	98.7500	98.7500	93.7300	93.7300	-7.673%	3	55	+45.844%
2026-03-24	101.3100	101.5200	101.3100	101.5200	+9.930%	3	54	+34.653%
2026-03-20	95.0000	95.0000	92.0000	92.3500	-2.037%	8	54	+48.024%
2026-03-19	94.2700	94.2700	94.2700	94.2700	-6.534%	1	59	+45.009%
2026-03-17	100.8600	100.8600	100.8600	100.8600	+2.918%	1	60	+35.534%
2026-03-16	98.0000	98.0000	98.0000	98.0000	-0.204%	3	60	+39.490%
2026-03-12	99.2300	99.2300	98.2000	98.2000	-8.396%	4	61	+39.206%
2026-03-10	105.0000	107.2000	105.0000	107.2000	+6.720%	6	57	+27.519%
2026-03-09	100.4500	100.4500	100.4500	100.4500	-7.844%	1	51	+36.088%
2026-03-05	109.0000	109.0000	109.0000	109.0000	-3.651%	2	50	+25.413%
2026-03-04	115.0000	115.0000	110.9000	113.1300	+1.919%	14	50	+20.834%
2026-03-03	105.8500	111.0000	105.8500	111.0000	-7.692%	6	43	+23.153%
2026-03-02	123.1300	123.1300	120.0000	120.2500	-3.024%	13	42	+13.680%
2026-02-27	127.0000	127.1000	124.0000	124.0000	-2.362%	14	36	+10.242%
2026-02-26	135.3000	135.3000	123.0000	127.0000	-6.549%	8	25	+7.638%
2026-02-25	134.1800	135.9000	134.1800	135.9000	+1.139%	3	21	+0.589%
2026-02-24	130.0000	134.9000	129.4000	134.3700	+14.357%	15	21	+1.734%
2026-02-20	117.5000	117.5000	117.5000	117.5000	-1.360%	1	16	+16.340%
2026-02-18	119.0700	119.1200	119.0700	119.1200	+6.357%	2	16	+14.758%
2026-02-17	111.0000	112.0000	111.0000	112.0000	-5.961%	5	16	+22.054%
2026-02-13	117.2000	119.1000	117.2000	119.1000	-3.750%	3	18	+14.777%
2026-02-12	123.4600	125.0000	123.4600	123.7400	+0.267%	5	18	+10.474%
2026-02-11	122.8100	123.4100	118.9300	123.4100	+11.260%	21	16	+10.769%
2026-02-10	111.4300	111.4300	110.3800	110.9200	+10.809%	10	15	+23.242%
2026-02-06	100.0700	100.1000	100.0700	100.1000	+13.005%	2	7	+36.563%
2026-02-05	88.5800	88.5800	88.5800	88.5800	-2.713%	1	6	+54.324%
2026-01-30	91.4000	91.4000	90.7500	91.0500	+2.407%	3	6	+50.137%
2026-01-20	88.9100	88.9100	88.9100	88.9100	-5.816%	5	6	+53.751%
2026-01-16	94.4000	94.4000	94.4000	94.4000	-1.017%	1	6	+44.809%
2026-01-15	94.9300	95.3700	94.9300	95.3700	0.000%	6	6	+43.336%