Dark

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

EOD

Sep 14, 2026

120.00-8.745%(-11.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	122.3100	122.3100	120.0000	120.0000	-8.745%	4	1,748	0.000%
2026-09-11	131.5000	131.5000	131.5000	131.5000	+2.017%	1	1,750	-8.745%
2026-09-10	129.1300	129.1500	128.9000	128.9000	-2.790%	4	1,751	-6.905%
2026-09-09	132.6000	132.6000	132.6000	132.6000	-2.500%	2	1,751	-9.502%
2026-09-08	133.0000	136.0000	133.0000	136.0000	+8.974%	6	1,753	-11.765%
2026-09-04	121.5000	124.8000	121.5000	124.8000	+5.718%	50	1,781	-3.846%
2026-09-03	114.0000	118.0500	114.0000	118.0500	+1.070%	6	1,781	+1.652%
2026-09-02	118.0000	118.0000	116.8000	116.8000	-1.351%	8	1,776	+2.740%
2026-09-01	121.0000	121.0000	118.4000	118.4000	-2.149%	40	1,774	+1.351%
2026-08-31	123.0000	123.0000	121.0000	121.0000	-3.316%	24	1,743	-0.826%
2026-08-28	131.5000	133.0000	125.1500	125.1500	-5.547%	623	1,723	-4.115%
2026-08-27	129.0000	132.5000	129.0000	132.5000	+5.159%	40	1,186	-9.434%
2026-08-26	129.0000	129.0000	126.0000	126.0000	+0.800%	14	1,206	-4.762%
2026-08-25	126.0000	126.3000	125.0000	125.0000	+3.348%	27	1,216	-4.000%
2026-08-24	122.5000	122.5000	120.0000	120.9500	-5.875%	31	1,234	-0.785%
2026-08-21	133.0000	133.0900	128.0000	128.5000	+1.141%	69	1,208	-6.615%
2026-08-20	127.5000	127.5000	126.2500	127.0500	+0.833%	18	1,180	-5.549%
2026-08-19	123.0000	126.0000	123.0000	126.0000	-0.787%	21	1,190	-4.762%
2026-08-18	132.0000	132.0000	125.0000	127.0000	-11.201%	72	1,175	-5.512%
2026-08-17	140.0000	143.0200	140.0000	143.0200	+4.623%	66	1,128	-16.096%
2026-08-14	137.0000	137.0000	136.6000	136.7000	-5.069%	41	1,138	-12.217%
2026-08-13	144.0000	144.1900	144.0000	144.0000	+2.236%	20	1,097	-16.667%
2026-08-12	139.0000	142.0000	138.5500	140.8500	+4.333%	32	1,101	-14.803%
2026-08-11	135.0000	136.0000	135.0000	135.0000	-1.388%	17	1,116	-11.111%
2026-08-10	135.0000	140.4500	135.0000	136.9000	-0.487%	19	1,099	-12.345%
2026-08-07	134.5000	137.5700	133.9900	137.5700	-0.528%	33	1,091	-12.772%
2026-08-06	138.5000	138.5000	138.3000	138.3000	+2.444%	2	1,083	-13.232%
2026-08-05	139.9800	139.9800	135.0000	135.0000	-2.174%	10	1,083	-11.111%
2026-08-04	135.1300	140.0000	135.1300	138.0000	+6.080%	32	1,078	-13.043%
2026-08-03	128.1000	130.6300	128.1000	130.0900	+2.838%	17	1,069	-7.756%
2026-07-31	128.9700	128.9700	126.5000	126.5000	-0.745%	3	1,062	-5.138%
2026-07-30	131.0000	131.0000	127.4500	127.4500	+11.661%	21	1,061	-5.845%
2026-07-29	112.5300	115.2600	111.5500	114.1400	-10.689%	12	1,040	+5.134%
2026-07-28	121.0900	127.8000	121.0900	127.8000	-2.016%	2	1,041	-6.103%
2026-07-27	131.8500	132.5000	129.0000	130.4300	-3.299%	19	1,039	-7.997%
2026-07-24	143.6000	143.6000	134.8800	134.8800	-10.379%	637	1,030	-11.032%
2026-07-22	150.5000	151.5700	149.5000	150.5000	-0.331%	19	479	-20.266%
2026-07-21	145.0000	151.0000	143.7500	151.0000	+12.268%	45	470	-20.530%
2026-07-20	138.2500	138.2500	134.5000	134.5000	+1.933%	42	478	-10.781%
2026-07-17	125.5000	134.0000	124.0000	131.9500	-4.384%	12	478	-9.056%
2026-07-16	139.9000	144.5000	136.9000	138.0000	-6.122%	85	475	-13.043%
2026-07-15	145.0000	148.0000	144.8000	147.0000	-1.672%	44	438	-18.367%
2026-07-14	155.0000	155.0000	149.5000	149.5000	-3.449%	34	425	-19.732%
2026-07-13	159.0000	161.5000	154.8400	154.8400	-6.807%	81	394	-22.501%
2026-07-10	160.5000	166.1500	159.0000	166.1500	-0.060%	172	369	-27.776%
2026-07-09	167.0000	167.0000	166.2500	166.2500	+0.575%	20	323	-27.820%
2026-07-08	166.0000	166.9500	162.0000	165.3000	+2.037%	152	307	-27.405%
2026-07-07	167.0000	167.0000	161.8500	162.0000	-10.517%	131	288	-25.926%
2026-07-06	174.0000	181.0400	174.0000	181.0400	+9.060%	21	245	-33.716%
2026-07-02	175.4700	177.5400	166.0000	166.0000	-11.401%	44	233	-27.711%
2026-07-01	187.3600	187.3600	187.3600	187.3600	-3.587%	2	233	-35.952%
2026-06-30	180.6600	194.7200	180.6600	194.3300	+17.776%	5	234	-38.249%
2026-06-29	167.6000	167.6000	160.0000	165.0000	0.000%	60	229	-27.273%
2026-06-25	175.0000	175.6900	165.0000	165.0000	-0.602%	144	222	-27.273%
2026-06-24	166.0000	166.0000	166.0000	166.0000	-2.370%	1	256	-27.711%
2026-06-23	171.0000	171.0000	170.0300	170.0300	-11.211%	22	256	-29.424%
2026-06-22	191.5000	191.5000	191.5000	191.5000	+5.104%	2	245	-37.337%
2026-06-18	183.0300	183.0300	182.2000	182.2000	+8.737%	2	264	-34.138%
2026-06-15	165.1000	167.5600	165.1000	167.5600	+6.951%	7	264	-28.384%
2026-06-12	155.0000	156.6700	155.0000	156.6700	+5.466%	22	264	-23.406%
2026-06-11	145.1000	152.0000	145.1000	148.5500	+3.736%	27	264	-19.219%
2026-06-10	152.3700	152.3700	143.2000	143.2000	+0.845%	10	258	-16.201%
2026-06-09	141.1000	142.0000	141.1000	142.0000	-2.338%	2	260	-15.493%
2026-06-05	145.4000	145.4000	145.4000	145.4000	-12.039%	2	260	-17.469%
2026-06-03	164.8000	165.3500	164.8000	165.3000	-0.571%	112	258	-27.405%
2026-06-02	162.1000	166.2500	162.1000	166.2500	+3.991%	13	346	-27.820%
2026-06-01	146.3000	160.4000	146.3000	159.8700	+12.347%	18	353	-24.939%
2026-05-29	151.0000	151.0000	141.7000	142.3000	-1.522%	9	347	-15.671%
2026-05-28	139.4000	146.9000	139.4000	144.5000	-3.338%	16	343	-16.955%
2026-05-27	143.0000	149.4900	143.0000	149.4900	+9.557%	6	357	-19.727%
2026-05-26	137.0000	137.0000	134.1200	136.4500	+4.160%	12	361	-12.056%
2026-05-22	131.0000	131.0000	131.0000	131.0000	-0.833%	1	363	-8.397%
2026-05-21	130.5000	132.5700	128.8000	132.1000	+6.610%	5	363	-9.160%
2026-05-19	120.0000	123.9100	120.0000	123.9100	+2.185%	3	363	-3.156%
2026-05-18	133.1900	133.1900	121.2600	121.2600	-8.206%	20	363	-1.039%
2026-05-15	130.0000	132.9700	130.0000	132.1000	-6.978%	14	363	-9.160%
2026-05-14	137.5000	142.0100	135.5000	142.0100	+17.851%	31	363	-15.499%
2026-05-13	120.5000	120.5000	120.5000	120.5000	-1.383%	2	359	-0.415%
2026-05-12	120.2500	122.1900	120.2500	122.1900	-6.325%	2	359	-1.792%
2026-05-11	126.0000	130.4400	126.0000	130.4400	-1.925%	7	359	-8.004%
2026-05-08	137.5000	137.5000	128.0000	133.0000	-0.449%	44	361	-9.774%
2026-05-07	136.8000	136.8000	133.6000	133.6000	-4.999%	7	353	-10.180%
2026-05-06	137.0000	140.6300	137.0000	140.6300	+11.170%	10	349	-14.670%
2026-05-05	126.5000	126.5000	126.5000	126.5000	-0.503%	4	354	-5.138%
2026-05-04	132.5000	132.6700	125.0000	127.1400	+0.961%	23	358	-5.616%
2026-05-01	125.5500	125.9300	125.5500	125.9300	+5.824%	2	347	-4.709%
2026-04-30	119.0000	119.0000	119.0000	119.0000	-0.210%	1	347	+0.840%
2026-04-28	126.9900	126.9900	119.2500	119.2500	-8.781%	11	348	+0.629%
2026-04-27	133.0100	133.0100	128.8300	130.7300	+0.407%	12	355	-8.208%
2026-04-24	127.2000	134.2500	127.2000	130.2000	+13.217%	16	346	-7.834%
2026-04-23	115.0000	115.0000	115.0000	115.0000	-0.742%	1	335	+4.348%
2026-04-22	115.8600	115.8600	115.8600	115.8600	+13.533%	1	336	+3.573%
2026-04-21	103.3500	103.3600	101.7500	102.0500	-0.623%	67	306	+17.589%
2026-04-20	102.9000	103.3500	102.3500	102.6900	+1.192%	57	306	+16.857%
2026-04-16	101.7000	101.7000	101.4800	101.4800	-6.984%	3	312	+18.250%
2026-04-15	112.4300	112.4300	109.1000	109.1000	+5.268%	23	313	+9.991%
2026-04-08	106.0000	106.0000	103.6400	103.6400	+16.449%	6	290	+15.785%
2026-04-07	89.0000	89.0000	89.0000	89.0000	+15.901%	1	290	+34.831%
2026-03-30	79.5400	79.5400	76.7700	76.7900	-9.285%	7	289	+56.270%
2026-03-26	84.6500	84.6500	84.6500	84.6500	-8.861%	2	284	+41.760%
2026-03-25	92.8800	92.8800	92.8800	92.8800	+0.357%	1	284	+29.199%
2026-03-24	92.1700	92.5500	92.1700	92.5500	-0.108%	124	283	+29.660%
2026-03-13	92.6500	92.6500	92.6500	92.6500	+3.105%	1	333	+29.520%
2026-03-12	89.8600	89.8600	89.8600	89.8600	-2.654%	1	334	+33.541%
2026-03-06	95.8000	95.8000	92.3100	92.3100	-11.326%	5	334	+29.997%
2026-03-04	104.1000	104.1000	104.1000	104.1000	-5.518%	1	333	+15.274%
2026-03-02	112.3500	112.3500	110.1800	110.1800	+0.392%	3	333	+8.913%
2026-02-20	109.7500	109.7500	109.7500	109.7500	+6.398%	10	330	+9.339%
2026-02-19	103.1500	103.1500	103.1500	103.1500	-4.002%	10	340	+16.335%
2026-02-18	108.4800	108.6200	107.4500	107.4500	+1.177%	239	330	+11.680%
2026-02-17	106.2000	106.2000	106.2000	106.2000	+0.189%	1	161	+12.994%
2026-02-12	106.0000	106.0000	106.0000	106.0000	-2.752%	1	160	+13.208%
2026-02-11	109.0000	109.0000	109.0000	109.0000	+10.123%	1	160	+10.092%
2026-02-10	100.7400	100.7400	98.4500	98.9800	+1.989%	9	160	+21.237%
2026-02-09	96.2500	97.0500	96.2500	97.0500	+6.684%	29	159	+23.648%
2026-02-06	90.9700	90.9700	90.9700	90.9700	+9.642%	7	160	+31.912%
2026-02-03	82.9700	82.9700	82.9700	82.9700	+3.544%	2	153	+44.631%
2026-01-26	80.2500	80.2500	80.0900	80.1300	-10.118%	3	153	+49.757%
2026-01-15	88.7300	89.6000	88.7300	89.1500	+17.148%	150	153	+34.605%
2026-01-14	76.1500	76.1500	76.1000	76.1000	+5.256%	2	3	+57.687%
2026-01-08	72.3000	72.3000	72.3000	72.3000	0.000%	2	2	+65.975%