Dark

TSM20281215C410
TSM Dec 15 2028 410.00 Call (TSM281215C00410000)
option OPRA

EOD

Jul 30, 2026

127.45+11.661%(+13.31)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	131.0000	131.0000	127.4500	127.4500	+11.661%	21	1,061	0.000%
2026-07-29	112.5300	115.2600	111.5500	114.1400	-10.689%	12	1,040	+11.661%
2026-07-28	121.0900	127.8000	121.0900	127.8000	-2.016%	2	1,041	-0.274%
2026-07-27	131.8500	132.5000	129.0000	130.4300	-3.299%	19	1,039	-2.285%
2026-07-24	143.6000	143.6000	134.8800	134.8800	-10.379%	637	1,030	-5.509%
2026-07-22	150.5000	151.5700	149.5000	150.5000	-0.331%	19	479	-15.316%
2026-07-21	145.0000	151.0000	143.7500	151.0000	+12.268%	45	470	-15.596%
2026-07-20	138.2500	138.2500	134.5000	134.5000	+1.933%	42	478	-5.242%
2026-07-17	125.5000	134.0000	124.0000	131.9500	-4.384%	12	478	-3.410%
2026-07-16	139.9000	144.5000	136.9000	138.0000	-6.122%	85	475	-7.645%
2026-07-15	145.0000	148.0000	144.8000	147.0000	-1.672%	44	438	-13.299%
2026-07-14	155.0000	155.0000	149.5000	149.5000	-3.449%	34	425	-14.749%
2026-07-13	159.0000	161.5000	154.8400	154.8400	-6.807%	81	394	-17.689%
2026-07-10	160.5000	166.1500	159.0000	166.1500	-0.060%	172	369	-23.292%
2026-07-09	167.0000	167.0000	166.2500	166.2500	+0.575%	20	323	-23.338%
2026-07-08	166.0000	166.9500	162.0000	165.3000	+2.037%	152	307	-22.898%
2026-07-07	167.0000	167.0000	161.8500	162.0000	-10.517%	131	288	-21.327%
2026-07-06	174.0000	181.0400	174.0000	181.0400	+9.060%	21	245	-29.601%
2026-07-02	175.4700	177.5400	166.0000	166.0000	-11.401%	44	233	-23.223%
2026-07-01	187.3600	187.3600	187.3600	187.3600	-3.587%	2	233	-31.976%
2026-06-30	180.6600	194.7200	180.6600	194.3300	+17.776%	5	234	-34.416%
2026-06-29	167.6000	167.6000	160.0000	165.0000	0.000%	60	229	-22.758%
2026-06-25	175.0000	175.6900	165.0000	165.0000	-0.602%	144	222	-22.758%
2026-06-24	166.0000	166.0000	166.0000	166.0000	-2.370%	1	256	-23.223%
2026-06-23	171.0000	171.0000	170.0300	170.0300	-11.211%	22	256	-25.043%
2026-06-22	191.5000	191.5000	191.5000	191.5000	+5.104%	2	245	-33.446%
2026-06-18	183.0300	183.0300	182.2000	182.2000	+8.737%	2	264	-30.049%
2026-06-15	165.1000	167.5600	165.1000	167.5600	+6.951%	7	264	-23.938%
2026-06-12	155.0000	156.6700	155.0000	156.6700	+5.466%	22	264	-18.651%
2026-06-11	145.1000	152.0000	145.1000	148.5500	+3.736%	27	264	-14.204%
2026-06-10	152.3700	152.3700	143.2000	143.2000	+0.845%	10	258	-10.999%
2026-06-09	141.1000	142.0000	141.1000	142.0000	-2.338%	2	260	-10.246%
2026-06-05	145.4000	145.4000	145.4000	145.4000	-12.039%	2	260	-12.345%
2026-06-03	164.8000	165.3500	164.8000	165.3000	-0.571%	112	258	-22.898%
2026-06-02	162.1000	166.2500	162.1000	166.2500	+3.991%	13	346	-23.338%
2026-06-01	146.3000	160.4000	146.3000	159.8700	+12.347%	18	353	-20.279%
2026-05-29	151.0000	151.0000	141.7000	142.3000	-1.522%	9	347	-10.436%
2026-05-28	139.4000	146.9000	139.4000	144.5000	-3.338%	16	343	-11.799%
2026-05-27	143.0000	149.4900	143.0000	149.4900	+9.557%	6	357	-14.743%
2026-05-26	137.0000	137.0000	134.1200	136.4500	+4.160%	12	361	-6.596%
2026-05-22	131.0000	131.0000	131.0000	131.0000	-0.833%	1	363	-2.710%
2026-05-21	130.5000	132.5700	128.8000	132.1000	+6.610%	5	363	-3.520%
2026-05-19	120.0000	123.9100	120.0000	123.9100	+2.185%	3	363	+2.857%
2026-05-18	133.1900	133.1900	121.2600	121.2600	-8.206%	20	363	+5.105%
2026-05-15	130.0000	132.9700	130.0000	132.1000	-6.978%	14	363	-3.520%
2026-05-14	137.5000	142.0100	135.5000	142.0100	+17.851%	31	363	-10.253%
2026-05-13	120.5000	120.5000	120.5000	120.5000	-1.383%	2	359	+5.768%
2026-05-12	120.2500	122.1900	120.2500	122.1900	-6.325%	2	359	+4.305%
2026-05-11	126.0000	130.4400	126.0000	130.4400	-1.925%	7	359	-2.292%
2026-05-08	137.5000	137.5000	128.0000	133.0000	-0.449%	44	361	-4.173%
2026-05-07	136.8000	136.8000	133.6000	133.6000	-4.999%	7	353	-4.603%
2026-05-06	137.0000	140.6300	137.0000	140.6300	+11.170%	10	349	-9.372%
2026-05-05	126.5000	126.5000	126.5000	126.5000	-0.503%	4	354	+0.751%
2026-05-04	132.5000	132.6700	125.0000	127.1400	+0.961%	23	358	+0.244%
2026-05-01	125.5500	125.9300	125.5500	125.9300	+5.824%	2	347	+1.207%
2026-04-30	119.0000	119.0000	119.0000	119.0000	-0.210%	1	347	+7.101%
2026-04-28	126.9900	126.9900	119.2500	119.2500	-8.781%	11	348	+6.876%
2026-04-27	133.0100	133.0100	128.8300	130.7300	+0.407%	12	355	-2.509%
2026-04-24	127.2000	134.2500	127.2000	130.2000	+13.217%	16	346	-2.112%
2026-04-23	115.0000	115.0000	115.0000	115.0000	-0.742%	1	335	+10.826%
2026-04-22	115.8600	115.8600	115.8600	115.8600	+13.533%	1	336	+10.003%
2026-04-21	103.3500	103.3600	101.7500	102.0500	-0.623%	67	306	+24.890%
2026-04-20	102.9000	103.3500	102.3500	102.6900	+1.192%	57	306	+24.111%
2026-04-16	101.7000	101.7000	101.4800	101.4800	-6.984%	3	312	+25.591%
2026-04-15	112.4300	112.4300	109.1000	109.1000	+5.268%	23	313	+16.819%
2026-04-08	106.0000	106.0000	103.6400	103.6400	+16.449%	6	290	+22.974%
2026-04-07	89.0000	89.0000	89.0000	89.0000	+15.901%	1	290	+43.202%
2026-03-30	79.5400	79.5400	76.7700	76.7900	-9.285%	7	289	+65.972%
2026-03-26	84.6500	84.6500	84.6500	84.6500	-8.861%	2	284	+50.561%
2026-03-25	92.8800	92.8800	92.8800	92.8800	+0.357%	1	284	+37.220%
2026-03-24	92.1700	92.5500	92.1700	92.5500	-0.108%	124	283	+37.709%
2026-03-13	92.6500	92.6500	92.6500	92.6500	+3.105%	1	333	+37.561%
2026-03-12	89.8600	89.8600	89.8600	89.8600	-2.654%	1	334	+41.832%
2026-03-06	95.8000	95.8000	92.3100	92.3100	-11.326%	5	334	+38.067%
2026-03-04	104.1000	104.1000	104.1000	104.1000	-5.518%	1	333	+22.430%
2026-03-02	112.3500	112.3500	110.1800	110.1800	+0.392%	3	333	+15.674%
2026-02-20	109.7500	109.7500	109.7500	109.7500	+6.398%	10	330	+16.128%
2026-02-19	103.1500	103.1500	103.1500	103.1500	-4.002%	10	340	+23.558%
2026-02-18	108.4800	108.6200	107.4500	107.4500	+1.177%	239	330	+18.613%
2026-02-17	106.2000	106.2000	106.2000	106.2000	+0.189%	1	161	+20.009%
2026-02-12	106.0000	106.0000	106.0000	106.0000	-2.752%	1	160	+20.236%
2026-02-11	109.0000	109.0000	109.0000	109.0000	+10.123%	1	160	+16.927%
2026-02-10	100.7400	100.7400	98.4500	98.9800	+1.989%	9	160	+28.763%
2026-02-09	96.2500	97.0500	96.2500	97.0500	+6.684%	29	159	+31.324%
2026-02-06	90.9700	90.9700	90.9700	90.9700	+9.642%	7	160	+40.101%
2026-02-03	82.9700	82.9700	82.9700	82.9700	+3.544%	2	153	+53.610%
2026-01-26	80.2500	80.2500	80.0900	80.1300	-10.118%	3	153	+59.054%
2026-01-15	88.7300	89.6000	88.7300	89.1500	+17.148%	150	153	+42.961%
2026-01-14	76.1500	76.1500	76.1000	76.1000	+5.256%	2	3	+67.477%
2026-01-08	72.3000	72.3000	72.3000	72.3000	0.000%	2	2	+76.279%