Dark

TSM20281215C400
TSM Dec 15 2028 400.00 Call (TSM281215C00400000)
option OPRA

EOD

Sep 14, 2026

126.53-7.168%(-9.77)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	126.4800	126.8400	125.7400	126.5300	-7.168%	14	3,965	0.000%
2026-09-11	133.8500	136.3000	133.7400	136.3000	+2.327%	14	3,963	-7.168%
2026-09-10	135.0000	135.0000	133.0200	133.2000	-3.021%	14	3,969	-5.008%
2026-09-09	140.3000	140.3000	136.2800	137.3500	-3.445%	4	3,958	-7.878%
2026-09-08	141.4000	142.3400	137.0000	142.2500	+7.684%	6	3,959	-11.051%
2026-09-04	126.0000	132.1000	126.0000	132.1000	+8.137%	9	3,967	-4.217%
2026-09-03	120.0000	122.4900	119.9400	122.1600	-0.683%	11	3,967	+3.577%
2026-09-02	122.5200	123.0000	120.1400	123.0000	-1.600%	11	3,960	+2.870%
2026-08-31	129.4000	129.4000	125.0000	125.0000	-7.613%	2	3,959	+1.224%
2026-08-27	132.3900	137.0000	132.1700	135.3000	+4.390%	8	3,957	-6.482%
2026-08-26	129.5000	129.6100	129.5000	129.6100	-1.227%	39	3,958	-2.376%
2026-08-25	130.0600	131.2200	130.0600	131.2200	+4.308%	3	3,976	-3.574%
2026-08-24	130.0000	130.0000	125.8000	125.8000	-5.704%	5	3,975	+0.580%
2026-08-21	132.2600	133.4100	132.2600	133.4100	+1.995%	7	3,970	-5.157%
2026-08-20	130.8000	130.8000	130.8000	130.8000	+1.254%	1	3,965	-3.265%
2026-08-19	130.0000	130.0500	129.1800	129.1800	-0.324%	19	3,964	-2.051%
2026-08-18	134.4000	135.0000	129.6000	129.6000	-9.749%	210	3,965	-2.369%
2026-08-17	143.0000	145.7000	143.0000	143.6000	+2.462%	17	3,510	-11.887%
2026-08-14	140.1500	140.1500	140.1500	140.1500	-4.588%	1	3,511	-9.718%
2026-08-13	146.0500	148.6800	146.0500	146.8900	+0.955%	15	3,510	-13.861%
2026-08-12	145.8500	145.8500	144.0600	145.5000	+5.435%	12	3,509	-13.038%
2026-08-11	140.3500	140.9400	138.0000	138.0000	-1.344%	25	3,511	-8.312%
2026-08-10	142.0500	144.6500	139.8800	139.8800	+0.222%	846	3,516	-9.544%
2026-08-07	139.5700	139.5700	139.5700	139.5700	+0.410%	10	3,031	-9.343%
2026-08-06	139.0000	139.0000	139.0000	139.0000	-2.237%	1	3,031	-8.971%
2026-08-05	141.0000	142.1800	139.0000	142.1800	-0.650%	13	3,031	-11.007%
2026-08-04	140.0000	143.1100	139.0000	143.1100	+6.409%	9	3,026	-11.585%
2026-08-03	128.6000	135.0000	128.6000	134.4900	+0.742%	651	3,021	-5.919%
2026-07-31	141.7500	141.7500	129.9000	133.5000	+2.692%	1,243	2,418	-5.221%
2026-07-30	130.0000	134.3800	130.0000	130.0000	+4.813%	99	1,247	-2.669%
2026-07-29	121.8000	124.1600	116.0000	124.0300	-4.061%	14	1,234	+2.016%
2026-07-28	127.0000	129.2800	124.5100	129.2800	-4.272%	21	1,230	-2.127%
2026-07-27	138.5000	138.5000	130.0000	135.0500	-4.894%	67	1,236	-6.309%
2026-07-24	147.0500	147.4400	140.0000	142.0000	-4.730%	12	1,262	-10.894%
2026-07-23	153.9000	153.9000	149.0500	149.0500	-3.170%	4	1,255	-15.109%
2026-07-22	153.0000	155.3000	153.0000	153.9300	-0.369%	14	1,251	-17.800%
2026-07-21	150.5000	155.4300	149.7000	154.5000	+12.774%	10	1,249	-18.104%
2026-07-20	141.9800	143.5000	137.0000	137.0000	-2.143%	17	1,250	-7.642%
2026-07-17	133.4500	140.0000	126.6000	140.0000	-1.360%	121	1,244	-9.621%
2026-07-16	143.8500	147.0500	141.0000	141.9300	-6.007%	107	1,163	-10.850%
2026-07-15	157.4400	157.4400	148.0000	151.0000	-2.581%	11	1,198	-16.205%
2026-07-14	156.4900	158.0000	154.4000	155.0000	-2.066%	70	1,191	-18.368%
2026-07-13	160.0000	160.0000	158.2700	158.2700	-6.790%	2	1,126	-20.054%
2026-07-10	166.0000	169.8000	166.0000	169.8000	-0.294%	2	1,125	-25.483%
2026-07-09	173.3100	176.0000	170.3000	170.3000	+0.235%	150	1,123	-25.702%
2026-07-08	166.2000	169.9000	166.2000	169.9000	+0.295%	3	998	-25.527%
2026-07-07	165.8100	169.5400	164.5000	169.4000	-8.689%	7	995	-25.307%
2026-07-06	179.8000	185.5200	179.8000	185.5200	+10.679%	2	991	-31.797%
2026-07-02	176.9500	176.9500	166.0000	167.6200	-5.299%	7	986	-24.514%
2026-07-01	186.5000	190.9000	177.0000	177.0000	+0.141%	12	986	-28.514%
2026-06-29	167.5300	176.7500	166.9000	176.7500	+7.479%	6	983	-28.413%
2026-06-26	158.0000	164.4500	158.0000	164.4500	-4.128%	13	979	-23.059%
2026-06-25	171.5000	171.5300	171.5000	171.5300	-0.441%	49	966	-26.234%
2026-06-24	175.1500	175.2500	171.0000	172.2900	+0.169%	53	991	-26.560%
2026-06-23	177.0000	177.0000	172.0000	172.0000	-12.446%	136	955	-26.436%
2026-06-22	197.0000	198.0000	194.8000	196.4500	+4.361%	5	1,058	-35.592%
2026-06-18	173.2500	188.2400	173.2500	188.2400	+13.480%	11	933	-32.783%
2026-06-17	166.0000	171.0000	165.8800	165.8800	+4.327%	131	933	-23.722%
2026-06-16	166.2100	166.2100	159.0000	159.0000	-7.224%	55	933	-20.421%
2026-06-15	165.0000	171.3800	165.0000	171.3800	+10.653%	13	988	-26.170%
2026-06-12	154.8800	154.8800	154.8800	154.8800	+1.361%	1	988	-18.304%
2026-06-11	152.0400	152.8000	148.5000	152.8000	+2.896%	7	988	-17.192%
2026-06-10	150.5000	157.1800	148.5000	148.5000	+1.538%	9	986	-14.795%
2026-06-09	160.9000	160.9000	146.2500	146.2500	-9.077%	2	988	-13.484%
2026-06-08	162.0000	163.0000	159.2800	160.8500	+7.233%	5	990	-21.337%
2026-06-05	159.0400	159.0400	150.0000	150.0000	-12.791%	14	991	-15.647%
2026-06-04	160.9500	172.0000	160.9500	172.0000	+1.475%	9	992	-26.436%
2026-06-03	174.5000	174.5000	165.0000	169.5000	+0.296%	10	988	-25.351%
2026-06-02	162.0000	170.0000	162.0000	169.0000	+4.515%	15	984	-25.130%
2026-06-01	149.3500	168.0000	149.3500	161.7000	+9.419%	41	982	-21.750%
2026-05-29	149.8000	154.7500	145.1500	147.7800	-0.819%	434	996	-14.379%
2026-05-28	147.5000	150.0000	147.5000	149.0000	-0.660%	9	695	-15.081%
2026-05-27	151.0000	154.0000	144.9800	149.9900	+6.754%	30	689	-15.641%
2026-05-26	140.5200	140.5200	137.3300	140.5000	+5.639%	6	676	-9.943%
2026-05-22	134.0000	134.0000	133.0000	133.0000	-2.742%	11	677	-4.865%
2026-05-21	132.5000	137.0000	132.2200	136.7500	+3.795%	55	676	-7.473%
2026-05-20	129.8000	131.8000	129.8000	131.7500	+3.945%	15	676	-3.962%
2026-05-19	127.7000	127.9000	120.5000	126.7500	-0.953%	32	703	-0.174%
2026-05-18	134.8100	134.8100	127.0000	127.9700	-5.669%	84	703	-1.125%
2026-05-15	135.0000	139.0000	133.0000	135.6600	-6.948%	73	703	-6.730%
2026-05-14	139.0000	146.0500	139.0000	145.7900	+12.406%	39	663	-13.211%
2026-05-13	128.7500	132.0000	124.7500	129.7000	+2.134%	17	630	-2.444%
2026-05-12	128.4700	131.0000	121.7500	126.9900	-6.625%	24	630	-0.362%
2026-05-11	135.6000	136.0000	129.0000	136.0000	-3.873%	17	630	-6.963%
2026-05-08	141.8000	142.0000	141.4800	141.4800	+1.310%	5	603	-10.567%
2026-05-07	145.3000	145.3000	139.6500	139.6500	-3.557%	9	603	-9.395%
2026-05-06	131.8700	144.8000	131.8700	144.8000	+14.376%	153	606	-12.617%
2026-05-05	127.8500	128.0500	125.0000	126.6000	-3.418%	26	630	-0.055%
2026-05-04	136.2500	136.5000	127.6000	131.0800	+1.337%	86	620	-3.471%
2026-05-01	127.3200	130.7500	127.3200	129.3500	+0.913%	17	604	-2.180%
2026-04-30	125.0000	128.8300	121.5500	128.1800	+0.462%	397	604	-1.287%
2026-04-29	124.0000	129.0000	124.0000	127.5900	+1.061%	9	400	-0.831%
2026-04-28	128.1500	130.7600	122.0000	126.2500	-6.620%	39	392	+0.222%
2026-04-27	139.9200	140.0000	132.5000	135.2000	-0.552%	74	376	-6.413%
2026-04-24	124.7900	137.1500	124.7900	135.9500	+14.081%	66	345	-6.929%
2026-04-23	118.2500	120.5000	118.2500	119.1700	+3.897%	9	335	+6.176%
2026-04-22	110.7000	114.7000	109.9500	114.7000	+8.361%	11	333	+10.314%
2026-04-21	104.6500	105.8500	103.5500	105.8500	+0.047%	37	340	+19.537%
2026-04-20	107.0500	107.3500	105.8000	105.8000	-1.057%	36	340	+19.594%
2026-04-17	113.0000	113.0000	106.9300	106.9300	+1.192%	4	351	+18.330%
2026-04-16	105.7500	108.1800	105.6700	105.6700	-6.899%	13	352	+19.741%
2026-04-15	113.4900	113.5000	113.4900	113.5000	0.000%	3	351	+11.480%
2026-04-14	114.0500	114.0500	113.5000	113.5000	+3.417%	3	351	+11.480%
2026-04-13	109.2000	110.7500	109.2000	109.7500	-2.227%	16	355	+15.289%
2026-04-10	115.2500	115.2500	112.2500	112.2500	+4.555%	9	355	+12.722%
2026-04-08	107.0800	107.3600	107.0800	107.3600	+17.887%	15	355	+17.856%
2026-04-07	91.0700	91.0700	91.0700	91.0700	-1.970%	1	358	+38.937%
2026-04-06	92.9000	92.9000	92.9000	92.9000	+0.032%	1	358	+36.200%
2026-04-02	91.0000	92.8700	91.0000	92.8700	-3.911%	3	358	+36.244%
2026-04-01	98.4000	98.7000	96.6000	96.6500	+8.267%	6	358	+30.916%
2026-03-31	89.7500	89.8500	89.2700	89.2700	+13.388%	3	358	+41.739%
2026-03-30	85.2500	85.2500	77.9100	78.7300	-8.294%	16	359	+60.714%
2026-03-27	85.0000	86.5000	85.0000	85.8500	-1.942%	15	353	+47.385%
2026-03-26	90.5000	90.5000	87.5500	87.5500	-9.039%	8	361	+44.523%
2026-03-25	100.0000	100.0000	96.2500	96.2500	+0.880%	6	362	+31.460%
2026-03-24	95.3000	95.4600	95.3000	95.4100	+1.771%	4	359	+32.617%
2026-03-23	90.4700	93.7500	90.4700	93.7500	+8.872%	7	360	+34.965%
2026-03-20	86.0000	86.1100	86.0000	86.1100	-8.394%	2	353	+46.940%
2026-03-18	93.7500	94.0000	93.7500	94.0000	-1.105%	4	354	+34.606%
2026-03-17	94.5000	95.0500	94.5000	95.0500	+4.221%	31	352	+33.119%
2026-03-13	91.2000	91.2000	91.2000	91.2000	-2.927%	1	322	+38.739%
2026-03-12	93.2800	93.9500	92.0000	93.9500	-7.192%	3	322	+34.678%
2026-03-11	101.1500	101.2300	101.1500	101.2300	+4.339%	20	324	+24.993%
2026-03-10	97.0200	97.0200	97.0200	97.0200	-2.010%	1	335	+30.416%
2026-03-09	91.2400	99.0100	91.2400	99.0100	+4.784%	27	334	+27.795%
2026-03-06	98.7900	99.8700	94.4900	94.4900	-5.340%	17	331	+33.908%
2026-03-05	103.0800	103.0800	99.8200	99.8200	-6.579%	3	320	+26.758%
2026-03-04	106.1600	106.9400	106.0000	106.8500	+3.247%	4	319	+18.418%
2026-03-03	102.8700	103.4900	98.6600	103.4900	-10.398%	19	318	+22.263%
2026-03-02	115.6600	116.1000	113.4500	115.5000	-0.756%	5	319	+9.550%
2026-02-27	118.2000	119.2600	116.3800	116.3800	-2.839%	16	318	+8.721%
2026-02-26	127.0000	127.0000	117.6200	119.7800	-7.862%	18	324	+5.635%
2026-02-25	128.5000	130.0000	126.5000	130.0000	+1.825%	8	316	-2.669%
2026-02-24	123.7000	127.9000	123.2100	127.6700	+14.842%	90	316	-0.893%
2026-02-23	114.5000	114.5000	111.1700	111.1700	-0.953%	8	246	+13.817%
2026-02-20	108.8000	112.2400	108.7400	112.2400	+5.887%	4	243	+12.732%
2026-02-19	105.7100	106.2000	105.7100	106.0000	-1.743%	12	242	+19.368%
2026-02-18	111.9100	112.0500	107.8800	107.8800	-1.200%	122	251	+17.288%
2026-02-17	106.0000	109.1900	104.5000	109.1900	-2.639%	19	168	+15.881%
2026-02-13	110.3800	112.5500	110.3800	112.1500	+0.619%	4	165	+12.822%
2026-02-12	117.4000	118.2000	111.4600	111.4600	-2.374%	13	165	+13.521%
2026-02-11	116.0000	116.0000	110.1000	114.1700	+10.256%	11	154	+10.826%
2026-02-10	100.4800	103.5500	100.0000	103.5500	+3.540%	92	148	+22.192%
2026-02-09	100.3000	100.3500	99.9500	100.0100	+6.860%	16	74	+26.517%
2026-02-06	92.7700	93.5900	92.7700	93.5900	+13.511%	2	66	+35.196%
2026-02-05	82.4500	82.4500	82.4500	82.4500	+6.045%	1	66	+53.463%
2026-02-04	80.7300	80.7600	76.8500	77.7500	-12.246%	9	65	+62.740%
2026-02-02	85.0000	88.6000	85.0000	88.6000	+1.257%	3	65	+42.810%
2026-01-28	87.7500	87.9000	85.1600	87.5000	+5.105%	13	63	+44.606%
2026-01-26	83.2500	83.2500	83.2500	83.2500	-2.059%	1	59	+51.988%
2026-01-23	85.8500	85.8500	85.0000	85.0000	+2.881%	3	58	+48.859%
2026-01-22	82.6200	82.6200	82.6200	82.6200	+6.606%	4	55	+53.147%
2026-01-21	80.7900	80.7900	77.5000	77.5000	-9.988%	3	55	+63.265%
2026-01-20	86.1000	86.1000	86.1000	86.1000	-5.333%	1	54	+46.957%
2026-01-16	89.5000	90.9500	89.5000	90.9500	-1.249%	4	49	+39.120%
2026-01-15	91.4300	93.5500	91.4300	92.1000	+16.804%	37	49	+37.383%
2026-01-14	78.7500	78.8500	78.7500	78.8500	-0.693%	3	13	+60.469%
2026-01-12	79.4000	79.4000	79.4000	79.4000	+4.680%	2	13	+59.358%
2026-01-09	75.8500	75.8500	75.8500	75.8500	+1.812%	1	11	+66.816%
2026-01-08	76.6000	76.6000	74.5000	74.5000	0.000%	20	10	+69.839%