Dark

TSM20281215C390
TSM Dec 15 2028 390.00 Call (TSM281215C00390000)
option OPRA

EOD

Sep 10, 2026

137.90+2.910%(+3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	137.9000	137.9000	137.9000	137.9000	+2.910%	1	345	0.000%
2026-09-04	134.0000	134.0000	134.0000	134.0000	+5.387%	1	346	+2.910%
2026-09-01	127.1500	127.1500	127.1500	127.1500	-6.404%	2	346	+8.455%
2026-08-31	135.8500	135.8500	135.8500	135.8500	-2.238%	1	348	+1.509%
2026-08-27	136.0000	138.9600	136.0000	138.9600	+2.614%	2	348	-0.763%
2026-08-25	135.4200	135.4200	135.4200	135.4200	-1.549%	1	348	+1.831%
2026-08-21	137.5500	137.5500	137.5500	137.5500	-0.672%	1	348	+0.254%
2026-08-18	138.4800	138.4800	138.4800	138.4800	-5.151%	1	348	-0.419%
2026-08-17	146.0000	146.0000	146.0000	146.0000	-2.990%	1	348	-5.548%
2026-08-13	150.5000	150.5000	150.5000	150.5000	+1.245%	1	347	-8.372%
2026-08-12	148.9800	149.4700	148.4100	148.6500	+2.032%	5	346	-7.232%
2026-08-05	150.0000	150.0000	143.5500	145.6900	+4.813%	13	345	-5.347%
2026-08-03	137.4000	139.0000	135.5000	139.0000	+2.206%	29	344	-0.791%
2026-07-31	140.0500	140.0500	136.0000	136.0000	+0.495%	5	344	+1.397%
2026-07-30	135.5200	138.0800	135.3300	135.3300	+16.163%	85	344	+1.899%
2026-07-29	126.0000	126.8400	116.5000	116.5000	-8.268%	19	406	+18.369%
2026-07-28	129.5000	129.5000	127.0000	127.0000	-8.171%	9	409	+8.583%
2026-07-27	134.0000	138.3000	133.7400	138.3000	-5.157%	8	409	-0.289%
2026-07-24	150.8000	150.8000	145.8200	145.8200	-7.709%	3	407	-5.431%
2026-07-22	157.3600	159.8000	157.3600	158.0000	+0.381%	7	409	-12.722%
2026-07-21	153.6000	157.4000	153.6000	157.4000	+7.867%	2	408	-12.389%
2026-07-20	146.6200	146.6200	142.5600	145.9200	+5.739%	5	407	-5.496%
2026-07-17	135.7000	141.3500	133.0000	138.0000	-11.220%	17	406	-0.072%
2026-07-15	154.2900	155.4400	154.2900	155.4400	-1.602%	2	389	-11.284%
2026-07-14	159.9100	160.1100	157.9700	157.9700	-3.080%	4	388	-12.705%
2026-07-13	169.3800	169.3800	162.9900	162.9900	-3.241%	2	388	-15.394%
2026-07-07	168.4500	168.4500	168.4500	168.4500	-10.527%	1	390	-18.136%
2026-07-06	188.2700	188.2700	188.2700	188.2700	+10.099%	1	389	-26.754%
2026-07-02	171.0000	171.0000	171.0000	171.0000	-12.348%	1	389	-19.357%
2026-07-01	195.0900	195.0900	195.0900	195.0900	-3.754%	1	389	-29.315%
2026-06-30	197.5200	202.7000	197.5200	202.7000	+13.876%	10	388	-31.968%
2026-06-25	178.0000	178.0000	178.0000	178.0000	+1.569%	1	388	-22.528%
2026-06-23	179.9200	179.9200	175.2500	175.2500	-11.824%	3	388	-21.312%
2026-06-22	199.0300	199.0300	198.7500	198.7500	+3.451%	3	388	-30.616%
2026-06-18	182.7000	192.1200	182.7000	192.1200	+14.187%	20	392	-28.222%
2026-06-16	168.7500	168.7500	168.2500	168.2500	+2.491%	2	392	-18.039%
2026-06-12	164.1600	164.1600	164.1600	164.1600	+10.545%	7	393	-15.997%
2026-06-09	148.5000	148.5000	148.5000	148.5000	-10.000%	1	393	-7.138%
2026-06-08	165.0000	165.0000	165.0000	165.0000	+5.499%	1	393	-16.424%
2026-06-05	156.4000	156.4000	156.4000	156.4000	-12.085%	1	394	-11.829%
2026-06-04	165.0000	177.9000	165.0000	177.9000	+2.613%	4	394	-22.485%
2026-06-02	166.3000	173.5500	166.3000	173.3700	+4.534%	4	396	-20.459%
2026-06-01	169.2000	173.2500	165.8500	165.8500	+6.690%	17	395	-16.853%
2026-05-29	155.4500	155.4500	155.4500	155.4500	+1.688%	1	406	-11.290%
2026-05-28	152.1000	154.5000	152.1000	152.8700	+0.144%	6	405	-9.793%
2026-05-27	151.9200	152.6500	149.0300	152.6500	+9.820%	23	405	-9.663%
2026-05-22	139.0000	139.0000	139.0000	139.0000	-0.821%	4	410	-0.791%
2026-05-21	138.3000	140.1600	138.3000	140.1500	+5.590%	5	410	-1.605%
2026-05-20	132.0500	133.5800	132.0500	132.7300	+3.075%	42	410	+3.895%
2026-05-19	128.5000	134.0000	124.1900	128.7700	+0.617%	53	451	+7.090%
2026-05-18	139.0000	139.0000	127.9800	127.9800	-8.383%	37	451	+7.751%
2026-05-15	135.0000	140.7400	135.0000	139.6900	-4.322%	104	451	-1.281%
2026-05-14	147.4300	149.0000	146.0000	146.0000	+7.274%	50	413	-5.548%
2026-05-13	129.5000	136.1000	129.0000	136.1000	+6.113%	36	402	+1.323%
2026-05-12	129.0000	129.0300	124.3500	128.2600	-6.564%	41	402	+7.516%
2026-05-11	135.5500	137.9500	135.5500	137.2700	+0.380%	46	402	+0.459%
2026-05-08	135.5000	136.7500	135.5000	136.7500	-6.304%	5	358	+0.841%
2026-05-07	147.0900	147.0900	143.6500	145.9500	-0.239%	21	361	-5.516%
2026-05-06	135.1000	146.3000	135.1000	146.3000	+12.374%	16	358	-5.742%
2026-05-05	131.3100	131.3100	130.1900	130.1900	-3.255%	6	353	+5.922%
2026-05-04	137.2000	137.2000	134.5700	134.5700	+1.180%	18	350	+2.475%
2026-05-01	131.2500	134.7500	131.2500	133.0000	+1.179%	9	361	+3.684%
2026-04-30	131.0000	131.8000	126.1100	131.4500	+0.267%	350	361	+4.907%
2026-04-29	132.1200	132.1200	128.6000	131.1000	+2.945%	135	175	+5.187%
2026-04-28	128.0000	128.0000	124.8700	127.3500	-8.064%	23	254	+8.284%
2026-04-27	140.8800	140.8800	138.0300	138.5200	-0.345%	7	259	-0.448%
2026-04-24	134.9200	141.9500	134.9200	139.0000	+17.667%	20	257	-0.791%
2026-04-23	122.6300	124.5200	118.1300	118.1300	-4.472%	20	249	+16.736%
2026-04-22	117.8500	123.6600	117.6700	123.6600	+13.086%	16	247	+11.515%
2026-04-20	109.3500	110.1500	109.1000	109.3500	-2.130%	75	239	+26.109%
2026-04-17	110.5000	111.7300	110.5000	111.7300	+2.392%	2	250	+23.423%
2026-04-16	110.7500	110.7500	109.1200	109.1200	-9.036%	4	250	+26.375%
2026-04-15	119.9600	119.9600	119.9600	119.9600	+0.134%	18	249	+14.955%
2026-04-14	118.4600	122.5000	118.4600	119.8000	+5.319%	19	249	+15.109%
2026-04-13	114.0000	114.6200	113.7500	113.7500	-4.412%	13	236	+21.231%
2026-04-10	119.0000	119.0000	119.0000	119.0000	+5.891%	1	236	+15.882%
2026-04-08	111.2500	112.8800	111.2500	112.3800	+16.432%	13	236	+22.709%
2026-04-02	96.5200	96.5200	96.5200	96.5200	-4.436%	1	235	+42.872%
2026-04-01	101.1000	101.4500	100.9500	101.0000	+12.247%	4	235	+36.535%
2026-03-31	89.9800	89.9800	89.9800	89.9800	+1.317%	18	233	+53.256%
2026-03-27	88.8100	88.8100	88.8100	88.8100	-0.101%	1	215	+55.275%
2026-03-26	88.9000	88.9000	88.9000	88.9000	-5.426%	2	215	+55.118%
2026-03-19	94.0000	94.0000	94.0000	94.0000	-3.540%	1	214	+46.702%
2026-03-17	97.8000	97.8000	97.4500	97.4500	-5.927%	2	214	+41.508%
2026-03-11	103.5900	103.5900	103.5900	103.5900	+2.291%	1	214	+33.121%
2026-03-06	103.0000	103.1500	101.2700	101.2700	+0.317%	7	213	+36.171%
2026-03-05	100.9500	100.9500	100.9500	100.9500	-8.518%	1	212	+36.602%
2026-03-04	110.2300	110.3500	109.6200	110.3500	+1.686%	83	211	+24.966%
2026-03-03	106.4100	108.5200	104.8500	108.5200	-9.264%	5	155	+27.073%
2026-03-02	118.0000	119.6000	118.0000	119.6000	-0.250%	2	153	+15.301%
2026-02-27	119.9000	119.9000	119.9000	119.9000	-2.520%	2	153	+15.013%
2026-02-26	132.0000	132.0000	123.0000	123.0000	-5.275%	8	151	+12.114%
2026-02-24	125.5400	131.0000	125.5200	129.8500	+10.709%	16	151	+6.199%
2026-02-20	117.2900	117.2900	117.2900	117.2900	+5.401%	1	142	+17.572%
2026-02-18	114.2600	114.3800	111.2800	111.2800	-8.063%	130	141	+23.922%
2026-02-12	121.0400	121.0400	121.0400	121.0400	+6.297%	7	21	+13.929%
2026-02-11	115.2300	115.2300	113.8700	113.8700	+31.247%	9	23	+21.103%
2026-01-29	86.7600	86.7600	86.7600	86.7600	-5.035%	2	16	+58.944%
2026-01-28	91.5000	91.5000	91.3600	91.3600	-5.395%	11	14	+50.941%
2026-01-15	96.5700	96.5700	96.5700	96.5700	+17.999%	1	4	+42.798%
2026-01-12	81.6800	81.8400	81.6800	81.8400	0.000%	3	3	+68.500%