Dark

TSM20281215C420
TSM Dec 15 2028 420.00 Call (TSM281215C00420000)
option OPRA

EOD

Sep 14, 2026

118.00-8.880%(-11.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	118.0000	118.6000	118.0000	118.0000	-8.880%	14	908	0.000%
2026-09-09	129.5000	129.5000	129.5000	129.5000	-1.894%	4	909	-8.880%
2026-09-08	132.0000	132.0000	132.0000	132.0000	+7.579%	4	910	-10.606%
2026-09-04	121.0000	122.7700	121.0000	122.7000	+7.302%	5	903	-3.830%
2026-09-03	110.0000	114.3500	110.0000	114.3500	-0.131%	9	903	+3.192%
2026-09-02	113.0000	115.9000	113.0000	114.5000	-0.391%	9	900	+3.057%
2026-09-01	116.5000	117.0000	114.9500	114.9500	-2.996%	12	897	+2.653%
2026-08-31	123.7500	124.0000	118.5000	118.5000	-3.431%	11	897	-0.422%
2026-08-28	127.0000	127.0000	122.7100	122.7100	-2.919%	3	896	-3.838%
2026-08-27	126.8900	126.8900	125.4000	126.4000	+2.756%	13	899	-6.646%
2026-08-26	123.9400	123.9400	123.0000	123.0100	+1.243%	28	896	-4.073%
2026-08-25	121.5000	121.5000	121.5000	121.5000	+2.966%	4	872	-2.881%
2026-08-24	119.7900	121.5000	117.0000	118.0000	-5.939%	21	872	0.000%
2026-08-21	130.0000	130.0000	124.5000	125.4500	+1.992%	6	865	-5.939%
2026-08-20	123.0000	123.0000	123.0000	123.0000	+2.500%	4	866	-4.065%
2026-08-19	118.0000	121.0000	118.0000	120.0000	-0.826%	6	866	-1.667%
2026-08-18	125.0000	125.0000	121.0000	121.0000	-12.623%	14	866	-2.479%
2026-08-17	135.7500	138.4800	134.3800	138.4800	+4.042%	31	866	-14.789%
2026-08-14	134.7500	135.2500	132.5000	133.1000	-3.899%	619	868	-11.345%
2026-08-12	138.0500	138.5000	135.4700	138.5000	+6.212%	14	349	-14.801%
2026-08-11	130.8800	133.9200	130.4000	130.4000	-1.235%	9	343	-9.509%
2026-08-10	134.5000	134.5000	132.0300	132.0300	-0.811%	66	342	-10.626%
2026-08-07	138.0000	138.0000	130.5000	133.1100	-1.033%	12	358	-11.352%
2026-08-06	135.0000	135.9700	134.5000	134.5000	+1.509%	9	350	-12.268%
2026-08-05	138.3300	138.3300	131.5000	132.5000	-1.119%	8	346	-10.943%
2026-08-04	133.3000	136.0000	132.5000	134.0000	+7.847%	11	344	-11.940%
2026-08-03	124.2500	124.2500	124.2500	124.2500	-1.996%	1	335	-5.030%
2026-07-31	133.5700	133.5700	126.4600	126.7800	+2.565%	9	334	-6.925%
2026-07-30	123.6100	123.6100	123.6100	123.6100	+13.508%	1	333	-4.538%
2026-07-29	111.0000	111.0000	108.9000	108.9000	-10.628%	6	334	+8.356%
2026-07-28	118.4000	121.8500	117.7000	121.8500	-2.481%	9	330	-3.160%
2026-07-27	130.6000	130.6000	124.0000	124.9500	-4.669%	24	331	-5.562%
2026-07-24	139.8500	139.8500	130.8300	131.0700	-6.585%	17	310	-9.972%
2026-07-23	143.2500	143.3500	140.0000	140.3100	-4.551%	16	309	-15.901%
2026-07-22	143.7000	147.0000	143.7000	147.0000	-0.352%	8	302	-19.728%
2026-07-21	143.0000	147.5200	140.7000	147.5200	+11.953%	14	299	-20.011%
2026-07-20	136.0300	136.0300	131.7700	131.7700	-0.091%	10	288	-10.450%
2026-07-17	122.6100	131.8900	120.6900	131.8900	-2.130%	30	287	-10.532%
2026-07-16	134.7500	138.5100	132.8300	134.7600	-5.822%	19	260	-12.437%
2026-07-15	150.0000	150.0000	138.0000	143.0900	-2.726%	93	260	-17.534%
2026-07-14	149.0000	150.0600	146.0000	147.1000	-1.933%	14	224	-19.782%
2026-07-13	155.3000	155.3000	150.0000	150.0000	-7.550%	6	221	-21.333%
2026-07-07	157.0000	162.2500	156.7300	162.2500	-8.074%	9	219	-27.273%
2026-07-06	176.5000	176.5000	176.5000	176.5000	+3.216%	1	212	-33.144%
2026-07-01	177.9400	177.9400	171.0000	171.0000	-10.260%	3	212	-30.994%
2026-06-30	181.0000	190.5500	181.0000	190.5500	+19.843%	25	212	-38.074%
2026-06-26	152.0000	159.0000	151.0000	159.0000	-8.357%	6	202	-25.786%
2026-06-25	173.5000	173.5000	173.5000	173.5000	+4.330%	1	200	-31.988%
2026-06-24	166.3000	166.3000	166.3000	166.3000	-2.777%	1	199	-29.044%
2026-06-23	171.0500	171.0500	171.0500	171.0500	-8.982%	1	200	-31.014%
2026-06-22	186.0000	189.5000	185.5000	187.9300	+5.579%	4	200	-37.211%
2026-06-18	178.0000	178.0000	178.0000	178.0000	+13.520%	1	202	-33.708%
2026-06-16	158.3800	158.3800	154.3000	156.8000	-4.390%	7	202	-24.745%
2026-06-15	162.0000	164.4000	162.0000	164.0000	+7.541%	11	207	-28.049%
2026-06-12	147.3800	152.5000	147.3800	152.5000	+6.643%	9	207	-22.623%
2026-06-11	144.2500	144.2500	143.0000	143.0000	+1.382%	9	207	-17.483%
2026-06-10	145.0500	147.1000	139.0000	141.0500	-7.216%	21	208	-16.342%
2026-06-09	155.0000	155.0000	143.0000	152.0200	-0.641%	16	204	-22.379%
2026-06-08	150.5000	153.0000	150.5000	153.0000	+5.010%	6	191	-22.876%
2026-06-05	152.0500	153.5000	141.0000	145.7000	-5.414%	12	194	-19.012%
2026-06-04	154.0000	154.0400	154.0000	154.0400	-4.649%	2	195	-23.397%
2026-06-03	162.0000	162.0000	159.5100	161.5500	+0.161%	53	197	-26.958%
2026-06-02	156.7600	161.2900	156.0500	161.2900	+5.075%	4	197	-26.840%
2026-06-01	141.8500	160.1800	141.8500	153.5000	+10.934%	31	197	-23.127%
2026-05-29	147.0000	147.0000	137.3400	138.3700	-2.316%	11	208	-14.721%
2026-05-28	136.1000	144.2000	136.1000	141.6500	-0.246%	9	210	-16.696%
2026-05-27	141.0000	142.0000	136.6700	142.0000	+7.576%	9	205	-16.901%
2026-05-26	130.1000	134.0000	130.1000	132.0000	+5.079%	12	203	-10.606%
2026-05-22	125.6200	125.6200	125.6200	125.6200	-3.369%	1	197	-6.066%
2026-05-21	128.3100	130.0000	128.2500	130.0000	+5.289%	5	197	-9.231%
2026-05-20	123.4700	123.4700	123.4700	123.4700	+4.813%	1	197	-4.430%
2026-05-18	122.0000	122.0000	117.8000	117.8000	-8.127%	17	196	+0.170%
2026-05-15	128.2200	128.2200	128.2200	128.2200	-7.121%	1	196	-7.971%
2026-05-14	134.0700	138.4700	134.0700	138.0500	+17.270%	20	194	-14.524%
2026-05-13	117.7200	117.7200	117.7200	117.7200	-1.900%	2	206	+0.238%
2026-05-12	121.0400	121.0400	114.0000	120.0000	-0.456%	4	206	-1.667%
2026-05-11	120.5500	120.5500	120.5500	120.5500	-6.041%	3	206	-2.115%
2026-05-08	132.5000	132.5000	125.2000	128.3000	-1.308%	29	203	-8.028%
2026-05-07	135.0000	135.0000	130.0000	130.0000	-4.853%	7	191	-9.231%
2026-05-06	131.4700	136.6300	131.4700	136.6300	+14.738%	34	184	-13.635%
2026-05-05	122.2000	122.2900	119.0000	119.0800	-6.170%	11	185	-0.907%
2026-05-04	126.9100	126.9100	126.9100	126.9100	+3.515%	1	179	-7.021%
2026-05-01	122.6000	122.6000	122.6000	122.6000	+2.167%	2	178	-3.752%
2026-04-30	120.0000	120.0000	120.0000	120.0000	+0.840%	2	178	-1.667%
2026-04-29	119.0000	119.0000	119.0000	119.0000	+1.234%	1	176	-0.840%
2026-04-28	117.2300	117.5500	117.2300	117.5500	-6.372%	3	175	+0.383%
2026-04-27	129.0500	129.1800	125.5500	125.5500	-1.899%	5	174	-6.014%
2026-04-24	118.6500	128.0000	118.6500	127.9800	+14.003%	9	176	-7.798%
2026-04-22	103.0600	113.1500	103.0600	112.2600	+12.858%	7	169	+5.113%
2026-04-21	99.2500	99.4700	99.1500	99.4700	-0.629%	3	168	+18.629%
2026-04-20	102.4000	102.4000	99.4000	100.1000	-4.403%	10	168	+17.882%
2026-04-17	103.3300	104.7100	103.3300	104.7100	+6.651%	4	165	+12.692%
2026-04-16	100.2700	100.2700	98.1800	98.1800	-8.397%	4	163	+20.187%
2026-04-15	107.1800	107.1800	107.1800	107.1800	-1.661%	1	161	+10.095%
2026-04-14	107.2500	108.9900	107.2500	108.9900	+4.768%	3	161	+8.267%
2026-04-13	104.0300	104.0300	104.0300	104.0300	-4.560%	1	161	+13.429%
2026-04-10	109.0000	109.0000	109.0000	109.0000	+8.038%	1	161	+8.257%
2026-04-08	107.8800	107.8800	100.4500	100.8900	+17.300%	14	161	+16.959%
2026-04-07	86.0100	86.0100	86.0100	86.0100	-1.748%	1	161	+37.193%
2026-04-06	87.4000	87.5400	87.4000	87.5400	+2.807%	3	161	+34.796%
2026-03-31	85.1500	85.1500	85.1500	85.1500	+15.961%	1	158	+38.579%
2026-03-30	80.3000	80.3000	73.4300	73.4300	-8.453%	13	158	+60.697%
2026-03-27	80.2100	80.2100	80.2100	80.2100	-11.634%	1	155	+47.114%
2026-03-25	90.9200	90.9200	90.7000	90.7700	+2.565%	7	154	+29.999%
2026-03-24	89.2000	89.3300	88.5000	88.5000	+12.025%	97	152	+33.333%
2026-03-20	81.0000	81.0000	79.0000	79.0000	-10.125%	2	147	+49.367%
2026-03-18	87.9000	87.9000	87.9000	87.9000	-0.340%	1	146	+34.243%
2026-03-17	86.0000	88.2000	86.0000	88.2000	+3.509%	3	145	+33.787%
2026-03-13	89.7500	89.7500	85.2100	85.2100	-10.069%	2	145	+38.481%
2026-03-10	94.7500	94.7500	94.7500	94.7500	+5.289%	1	146	+24.538%
2026-03-09	87.4000	90.0000	87.4000	89.9900	-3.392%	11	145	+31.126%
2026-03-05	91.8000	93.1500	91.8000	93.1500	-7.461%	2	146	+26.677%
2026-03-04	100.6000	100.8500	100.6000	100.6600	+3.241%	31	146	+17.226%
2026-03-03	95.9700	97.5000	94.0000	97.5000	-11.364%	12	158	+21.026%
2026-03-02	110.0000	110.0000	110.0000	110.0000	-2.947%	1	146	+7.273%
2026-02-27	113.3400	113.3400	113.3400	113.3400	+0.747%	10	145	+4.112%
2026-02-26	112.5300	112.5300	112.5000	112.5000	-6.701%	2	142	+4.889%
2026-02-25	120.5800	120.5800	120.5800	120.5800	+1.430%	1	141	-2.140%
2026-02-24	118.4000	120.5000	118.4000	118.8800	+11.645%	20	141	-0.740%
2026-02-20	106.4800	106.4800	106.4800	106.4800	+1.361%	10	146	+10.819%
2026-02-18	105.9600	105.9600	105.0300	105.0500	+2.129%	175	146	+12.327%
2026-02-17	102.7000	102.8600	102.7000	102.8600	-4.803%	2	47	+14.719%
2026-02-12	110.5500	110.7000	108.0000	108.0500	+16.396%	4	46	+9.209%
2026-02-09	92.8300	92.8300	92.8300	92.8300	+23.691%	25	45	+27.114%
2026-02-04	75.0500	75.0500	75.0500	75.0500	-7.880%	1	20	+57.229%
2026-01-28	81.4700	81.4700	81.4700	81.4700	+4.704%	1	19	+44.839%
2026-01-26	77.8200	77.8200	77.7300	77.8100	+3.650%	8	18	+51.651%
2026-01-20	74.5700	75.0700	74.5700	75.0700	-9.891%	7	15	+57.187%
2026-01-16	83.3500	83.3500	83.3100	83.3100	+0.652%	2	9	+41.640%
2026-01-15	85.6900	85.6900	82.7700	82.7700	+18.327%	7	9	+42.564%
2026-01-08	69.9500	69.9500	69.9500	69.9500	0.000%	2	2	+68.692%