Dark

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

EOD

Jul 30, 2026

123.61+13.508%(+14.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	123.6100	123.6100	123.6100	123.6100	+13.508%	1	333	0.000%
2026-07-29	111.0000	111.0000	108.9000	108.9000	-10.628%	6	334	+13.508%
2026-07-28	118.4000	121.8500	117.7000	121.8500	-2.481%	9	330	+1.444%
2026-07-27	130.6000	130.6000	124.0000	124.9500	-4.669%	24	331	-1.072%
2026-07-24	139.8500	139.8500	130.8300	131.0700	-6.585%	17	310	-5.692%
2026-07-23	143.2500	143.3500	140.0000	140.3100	-4.551%	16	309	-11.902%
2026-07-22	143.7000	147.0000	143.7000	147.0000	-0.352%	8	302	-15.912%
2026-07-21	143.0000	147.5200	140.7000	147.5200	+11.953%	14	299	-16.208%
2026-07-20	136.0300	136.0300	131.7700	131.7700	-0.091%	10	288	-6.193%
2026-07-17	122.6100	131.8900	120.6900	131.8900	-2.130%	30	287	-6.278%
2026-07-16	134.7500	138.5100	132.8300	134.7600	-5.822%	19	260	-8.274%
2026-07-15	150.0000	150.0000	138.0000	143.0900	-2.726%	93	260	-13.614%
2026-07-14	149.0000	150.0600	146.0000	147.1000	-1.933%	14	224	-15.969%
2026-07-13	155.3000	155.3000	150.0000	150.0000	-7.550%	6	221	-17.593%
2026-07-07	157.0000	162.2500	156.7300	162.2500	-8.074%	9	219	-23.815%
2026-07-06	176.5000	176.5000	176.5000	176.5000	+3.216%	1	212	-29.966%
2026-07-01	177.9400	177.9400	171.0000	171.0000	-10.260%	3	212	-27.713%
2026-06-30	181.0000	190.5500	181.0000	190.5500	+19.843%	25	212	-35.130%
2026-06-26	152.0000	159.0000	151.0000	159.0000	-8.357%	6	202	-22.258%
2026-06-25	173.5000	173.5000	173.5000	173.5000	+4.330%	1	200	-28.755%
2026-06-24	166.3000	166.3000	166.3000	166.3000	-2.777%	1	199	-25.670%
2026-06-23	171.0500	171.0500	171.0500	171.0500	-8.982%	1	200	-27.735%
2026-06-22	186.0000	189.5000	185.5000	187.9300	+5.579%	4	200	-34.226%
2026-06-18	178.0000	178.0000	178.0000	178.0000	+13.520%	1	202	-30.556%
2026-06-16	158.3800	158.3800	154.3000	156.8000	-4.390%	7	202	-21.167%
2026-06-15	162.0000	164.4000	162.0000	164.0000	+7.541%	11	207	-24.628%
2026-06-12	147.3800	152.5000	147.3800	152.5000	+6.643%	9	207	-18.944%
2026-06-11	144.2500	144.2500	143.0000	143.0000	+1.382%	9	207	-13.559%
2026-06-10	145.0500	147.1000	139.0000	141.0500	-7.216%	21	208	-12.364%
2026-06-09	155.0000	155.0000	143.0000	152.0200	-0.641%	16	204	-18.688%
2026-06-08	150.5000	153.0000	150.5000	153.0000	+5.010%	6	191	-19.209%
2026-06-05	152.0500	153.5000	141.0000	145.7000	-5.414%	12	194	-15.161%
2026-06-04	154.0000	154.0400	154.0000	154.0400	-4.649%	2	195	-19.755%
2026-06-03	162.0000	162.0000	159.5100	161.5500	+0.161%	53	197	-23.485%
2026-06-02	156.7600	161.2900	156.0500	161.2900	+5.075%	4	197	-23.362%
2026-06-01	141.8500	160.1800	141.8500	153.5000	+10.934%	31	197	-19.472%
2026-05-29	147.0000	147.0000	137.3400	138.3700	-2.316%	11	208	-10.667%
2026-05-28	136.1000	144.2000	136.1000	141.6500	-0.246%	9	210	-12.736%
2026-05-27	141.0000	142.0000	136.6700	142.0000	+7.576%	9	205	-12.951%
2026-05-26	130.1000	134.0000	130.1000	132.0000	+5.079%	12	203	-6.356%
2026-05-22	125.6200	125.6200	125.6200	125.6200	-3.369%	1	197	-1.600%
2026-05-21	128.3100	130.0000	128.2500	130.0000	+5.289%	5	197	-4.915%
2026-05-20	123.4700	123.4700	123.4700	123.4700	+4.813%	1	197	+0.113%
2026-05-18	122.0000	122.0000	117.8000	117.8000	-8.127%	17	196	+4.932%
2026-05-15	128.2200	128.2200	128.2200	128.2200	-7.121%	1	196	-3.595%
2026-05-14	134.0700	138.4700	134.0700	138.0500	+17.270%	20	194	-10.460%
2026-05-13	117.7200	117.7200	117.7200	117.7200	-1.900%	2	206	+5.003%
2026-05-12	121.0400	121.0400	114.0000	120.0000	-0.456%	4	206	+3.008%
2026-05-11	120.5500	120.5500	120.5500	120.5500	-6.041%	3	206	+2.538%
2026-05-08	132.5000	132.5000	125.2000	128.3000	-1.308%	29	203	-3.655%
2026-05-07	135.0000	135.0000	130.0000	130.0000	-4.853%	7	191	-4.915%
2026-05-06	131.4700	136.6300	131.4700	136.6300	+14.738%	34	184	-9.529%
2026-05-05	122.2000	122.2900	119.0000	119.0800	-6.170%	11	185	+3.804%
2026-05-04	126.9100	126.9100	126.9100	126.9100	+3.515%	1	179	-2.600%
2026-05-01	122.6000	122.6000	122.6000	122.6000	+2.167%	2	178	+0.824%
2026-04-30	120.0000	120.0000	120.0000	120.0000	+0.840%	2	178	+3.008%
2026-04-29	119.0000	119.0000	119.0000	119.0000	+1.234%	1	176	+3.874%
2026-04-28	117.2300	117.5500	117.2300	117.5500	-6.372%	3	175	+5.155%
2026-04-27	129.0500	129.1800	125.5500	125.5500	-1.899%	5	174	-1.545%
2026-04-24	118.6500	128.0000	118.6500	127.9800	+14.003%	9	176	-3.415%
2026-04-22	103.0600	113.1500	103.0600	112.2600	+12.858%	7	169	+10.110%
2026-04-21	99.2500	99.4700	99.1500	99.4700	-0.629%	3	168	+24.269%
2026-04-20	102.4000	102.4000	99.4000	100.1000	-4.403%	10	168	+23.487%
2026-04-17	103.3300	104.7100	103.3300	104.7100	+6.651%	4	165	+18.050%
2026-04-16	100.2700	100.2700	98.1800	98.1800	-8.397%	4	163	+25.901%
2026-04-15	107.1800	107.1800	107.1800	107.1800	-1.661%	1	161	+15.329%
2026-04-14	107.2500	108.9900	107.2500	108.9900	+4.768%	3	161	+13.414%
2026-04-13	104.0300	104.0300	104.0300	104.0300	-4.560%	1	161	+18.821%
2026-04-10	109.0000	109.0000	109.0000	109.0000	+8.038%	1	161	+13.404%
2026-04-08	107.8800	107.8800	100.4500	100.8900	+17.300%	14	161	+22.520%
2026-04-07	86.0100	86.0100	86.0100	86.0100	-1.748%	1	161	+43.716%
2026-04-06	87.4000	87.5400	87.4000	87.5400	+2.807%	3	161	+41.204%
2026-03-31	85.1500	85.1500	85.1500	85.1500	+15.961%	1	158	+45.167%
2026-03-30	80.3000	80.3000	73.4300	73.4300	-8.453%	13	158	+68.337%
2026-03-27	80.2100	80.2100	80.2100	80.2100	-11.634%	1	155	+54.108%
2026-03-25	90.9200	90.9200	90.7000	90.7700	+2.565%	7	154	+36.179%
2026-03-24	89.2000	89.3300	88.5000	88.5000	+12.025%	97	152	+39.672%
2026-03-20	81.0000	81.0000	79.0000	79.0000	-10.125%	2	147	+56.468%
2026-03-18	87.9000	87.9000	87.9000	87.9000	-0.340%	1	146	+40.626%
2026-03-17	86.0000	88.2000	86.0000	88.2000	+3.509%	3	145	+40.147%
2026-03-13	89.7500	89.7500	85.2100	85.2100	-10.069%	2	145	+45.065%
2026-03-10	94.7500	94.7500	94.7500	94.7500	+5.289%	1	146	+30.459%
2026-03-09	87.4000	90.0000	87.4000	89.9900	-3.392%	11	145	+37.360%
2026-03-05	91.8000	93.1500	91.8000	93.1500	-7.461%	2	146	+32.700%
2026-03-04	100.6000	100.8500	100.6000	100.6600	+3.241%	31	146	+22.800%
2026-03-03	95.9700	97.5000	94.0000	97.5000	-11.364%	12	158	+26.779%
2026-03-02	110.0000	110.0000	110.0000	110.0000	-2.947%	1	146	+12.373%
2026-02-27	113.3400	113.3400	113.3400	113.3400	+0.747%	10	145	+9.061%
2026-02-26	112.5300	112.5300	112.5000	112.5000	-6.701%	2	142	+9.876%
2026-02-25	120.5800	120.5800	120.5800	120.5800	+1.430%	1	141	+2.513%
2026-02-24	118.4000	120.5000	118.4000	118.8800	+11.645%	20	141	+3.979%
2026-02-20	106.4800	106.4800	106.4800	106.4800	+1.361%	10	146	+16.088%
2026-02-18	105.9600	105.9600	105.0300	105.0500	+2.129%	175	146	+17.668%
2026-02-17	102.7000	102.8600	102.7000	102.8600	-4.803%	2	47	+20.173%
2026-02-12	110.5500	110.7000	108.0000	108.0500	+16.396%	4	46	+14.401%
2026-02-09	92.8300	92.8300	92.8300	92.8300	+23.691%	25	45	+33.157%
2026-02-04	75.0500	75.0500	75.0500	75.0500	-7.880%	1	20	+64.704%
2026-01-28	81.4700	81.4700	81.4700	81.4700	+4.704%	1	19	+51.725%
2026-01-26	77.8200	77.8200	77.7300	77.8100	+3.650%	8	18	+58.861%
2026-01-20	74.5700	75.0700	74.5700	75.0700	-9.891%	7	15	+64.660%
2026-01-16	83.3500	83.3500	83.3100	83.3100	+0.652%	2	9	+48.374%
2026-01-15	85.6900	85.6900	82.7700	82.7700	+18.327%	7	9	+49.342%
2026-01-08	69.9500	69.9500	69.9500	69.9500	0.000%	2	2	+76.712%