Dark

TSM20281215C430
TSM Dec 15 2028 430.00 Call (TSM281215C00430000)
option OPRA

EOD

Sep 14, 2026

113.00-9.091%(-11.30)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	114.0000	114.8000	113.0000	113.0000	-9.091%	28	337	0.000%
2026-09-11	122.0000	124.6400	122.0000	124.3000	+2.305%	17	345	-9.091%
2026-09-10	118.1400	123.4500	118.1400	121.5000	-2.095%	17	347	-6.996%
2026-09-09	127.0000	127.0000	124.1000	124.1000	-3.992%	12	353	-8.944%
2026-09-08	127.5000	129.2600	124.4200	129.2600	+8.622%	9	343	-12.579%
2026-09-04	113.3900	119.7400	113.3900	119.0000	+8.478%	70	318	-5.042%
2026-09-03	109.8800	109.8800	109.7000	109.7000	-2.010%	2	318	+3.008%
2026-09-02	111.9500	111.9500	111.9500	111.9500	-5.127%	1	320	+0.938%
2026-08-31	118.0000	118.0000	118.0000	118.0000	+0.640%	4	319	-4.237%
2026-08-28	124.2000	124.2000	117.2500	117.2500	-4.953%	90	323	-3.625%
2026-08-27	121.0500	123.3600	121.0000	123.3600	+3.101%	19	302	-8.398%
2026-08-25	119.6500	119.6500	119.6500	119.6500	+4.170%	12	289	-5.558%
2026-08-24	114.8600	114.8600	114.8600	114.8600	-5.852%	12	277	-1.619%
2026-08-21	122.0000	122.0000	122.0000	122.0000	+2.195%	1	277	-7.377%
2026-08-20	120.2000	120.2000	119.3800	119.3800	+0.252%	4	277	-5.344%
2026-08-18	122.5400	122.8700	117.0000	119.0800	-9.719%	51	275	-5.106%
2026-08-17	129.0000	134.9000	129.0000	131.9000	+2.248%	85	254	-14.329%
2026-08-14	130.7000	130.7000	128.9500	129.0000	-2.273%	7	217	-12.403%
2026-08-13	135.5200	135.9500	132.0000	132.0000	-1.124%	19	215	-14.394%
2026-08-12	133.4000	133.5000	131.7900	133.5000	+4.879%	16	213	-15.356%
2026-08-11	128.0000	128.0000	127.2800	127.2900	-1.211%	15	208	-11.226%
2026-08-10	129.0000	132.7000	128.0000	128.8500	+1.457%	27	205	-12.301%
2026-08-07	127.9500	127.9500	127.0000	127.0000	-3.053%	9	205	-11.024%
2026-08-06	133.7600	133.7600	130.6900	131.0000	+1.511%	16	212	-13.740%
2026-08-05	135.0000	135.0000	128.7700	129.0500	-2.493%	7	209	-12.437%
2026-08-04	127.6300	132.3500	127.6300	132.3500	+6.846%	9	207	-14.620%
2026-08-03	121.8000	123.8700	121.8000	123.8700	+0.707%	3	208	-8.775%
2026-07-31	122.9500	123.0000	122.9500	123.0000	+2.474%	6	205	-8.130%
2026-07-30	118.4300	120.4700	118.4300	120.0300	+10.688%	4	204	-5.857%
2026-07-29	110.1800	110.1800	108.4400	108.4400	-7.632%	8	204	+4.205%
2026-07-28	115.9400	117.4000	114.1800	117.4000	-6.566%	10	202	-3.748%
2026-07-27	125.2500	125.6500	121.1000	125.6500	-4.259%	18	203	-10.068%
2026-07-24	136.5500	137.0100	131.2400	131.2400	-5.379%	32	197	-13.898%
2026-07-23	139.0000	139.0500	136.0000	138.7000	-4.014%	17	182	-18.529%
2026-07-21	138.0000	144.5000	136.5500	144.5000	+11.756%	9	182	-21.799%
2026-07-20	129.1500	129.3000	129.1500	129.3000	+4.316%	6	180	-12.606%
2026-07-17	122.2100	129.9000	122.2100	123.9500	-5.763%	17	180	-8.834%
2026-07-16	132.0000	136.5300	131.0000	131.5300	-2.368%	12	172	-14.088%
2026-07-15	145.6500	145.6500	134.7200	134.7200	-5.790%	12	169	-16.122%
2026-07-14	145.0000	145.0000	143.0000	143.0000	-2.853%	42	164	-20.979%
2026-07-13	153.0000	153.0000	147.2000	147.2000	-7.287%	21	174	-23.234%
2026-07-10	155.7500	158.7700	154.3500	158.7700	-0.145%	14	170	-28.828%
2026-07-09	165.4400	165.4400	159.0000	159.0000	+2.554%	18	175	-28.931%
2026-07-07	156.9600	156.9600	154.5000	155.0400	-0.142%	8	179	-27.116%
2026-07-02	162.8200	162.8200	155.0000	155.2600	-12.282%	8	168	-27.219%
2026-07-01	177.0000	177.0000	177.0000	177.0000	-2.785%	4	168	-36.158%
2026-06-30	174.4000	182.8000	174.4000	182.0700	+8.214%	10	168	-37.936%
2026-06-29	159.9000	168.2500	159.9000	168.2500	+9.182%	2	170	-32.838%
2026-06-26	149.2500	154.6900	147.5000	154.1000	-2.407%	20	171	-26.671%
2026-06-25	160.0000	160.0000	157.9000	157.9000	-1.313%	6	169	-28.436%
2026-06-24	162.7200	162.7200	160.0000	160.0000	-0.929%	5	169	-29.375%
2026-06-23	164.5000	166.5400	161.5000	161.5000	-11.609%	8	168	-30.031%
2026-06-22	182.7100	182.7100	182.7100	182.7100	+3.813%	1	164	-38.153%
2026-06-18	168.0000	176.0000	168.0000	176.0000	+13.548%	3	163	-35.795%
2026-06-17	156.0000	156.0000	155.0000	155.0000	+3.333%	8	163	-27.097%
2026-06-16	157.9900	158.0000	150.0000	150.0000	-6.821%	51	163	-24.667%
2026-06-15	157.0000	160.9800	157.0000	160.9800	+8.748%	38	165	-29.805%
2026-06-12	151.5000	151.5000	148.0000	148.0300	+4.785%	12	165	-23.664%
2026-06-11	143.4400	143.5000	141.2700	141.2700	-0.689%	19	165	-20.011%
2026-06-10	142.2500	142.2500	142.2500	142.2500	-5.167%	2	160	-20.562%
2026-06-09	156.4500	156.4500	137.0000	150.0000	+0.604%	25	162	-24.667%
2026-06-08	148.0000	149.1000	148.0000	149.1000	+7.653%	5	163	-24.212%
2026-06-05	153.2000	153.2000	138.5000	138.5000	-13.519%	39	160	-18.412%
2026-06-04	148.1500	160.1500	148.1500	160.1500	+1.361%	2	151	-29.441%
2026-06-03	153.2500	158.0000	153.2500	158.0000	+0.317%	16	152	-28.481%
2026-06-02	159.7300	159.7300	157.5000	157.5000	+5.705%	5	149	-28.254%
2026-06-01	153.0700	156.2000	149.0000	149.0000	+9.963%	11	149	-24.161%
2026-05-29	135.9000	135.9000	135.5000	135.5000	-1.095%	10	147	-16.605%
2026-05-28	136.4900	139.6100	132.3900	137.0000	+1.174%	7	147	-17.518%
2026-05-27	136.8900	139.0000	135.1500	135.4100	+5.789%	8	144	-16.550%
2026-05-26	126.7500	128.0000	126.7500	128.0000	+2.425%	2	142	-11.719%
2026-05-15	123.2500	124.9700	123.2500	124.9700	-5.875%	24	142	-9.578%
2026-05-14	132.4700	132.7700	132.4700	132.7700	+11.571%	22	146	-14.890%
2026-05-12	119.0000	119.0000	119.0000	119.0000	-2.459%	1	127	-5.042%
2026-05-11	120.0000	122.0000	120.0000	122.0000	-5.110%	3	127	-7.377%
2026-05-08	128.3900	128.5700	128.3900	128.5700	+6.883%	3	126	-12.110%
2026-05-04	119.6500	120.3000	119.6100	120.2900	+6.404%	29	124	-6.060%
2026-04-30	113.2000	113.2000	113.0500	113.0500	-2.753%	2	149	-0.044%
2026-04-28	116.4500	116.4500	113.7500	116.2500	-6.551%	8	149	-2.796%
2026-04-24	118.7500	124.4000	118.7500	124.4000	+22.381%	3	147	-9.164%
2026-04-22	98.0600	101.6500	98.0600	101.6500	+7.000%	6	146	+11.166%
2026-04-21	97.9000	97.9000	95.0000	95.0000	-1.401%	53	91	+18.947%
2026-04-20	96.2000	96.3500	96.2000	96.3500	-9.531%	2	91	+17.281%
2026-04-15	106.5000	106.5000	106.5000	106.5000	-0.439%	6	91	+6.103%
2026-04-14	107.0500	107.0500	106.9700	106.9700	+4.862%	2	91	+5.637%
2026-04-10	102.0100	102.0100	102.0100	102.0100	+2.420%	1	90	+10.773%
2026-04-08	97.3500	99.8000	97.3500	99.6000	+39.379%	9	90	+13.454%
2026-03-30	73.4700	73.4700	71.4600	71.4600	-5.439%	10	90	+58.130%
2026-03-27	75.5700	75.5700	75.5700	75.5700	-13.008%	3	94	+49.530%
2026-03-24	85.0700	86.8700	85.0700	86.8700	+13.943%	5	95	+30.079%
2026-03-20	76.2400	76.2400	76.2400	76.2400	-8.145%	4	96	+48.216%
2026-03-18	85.1000	85.1000	83.0000	83.0000	-4.969%	2	92	+36.145%
2026-03-06	91.2700	91.2700	87.3400	87.3400	-8.015%	5	93	+29.379%
2026-03-03	95.0800	95.0800	94.9500	94.9500	-10.255%	2	94	+19.010%
2026-03-02	105.8000	105.8000	105.8000	105.8000	-3.308%	5	94	+6.805%
2026-02-27	109.4000	109.4200	109.4000	109.4200	-5.713%	2	94	+3.272%
2026-02-24	116.0700	116.0700	116.0500	116.0500	+12.670%	2	95	-2.628%
2026-02-23	103.0000	103.0000	103.0000	103.0000	+0.010%	5	95	+9.709%
2026-02-20	102.9900	102.9900	102.9900	102.9900	+1.070%	1	90	+9.719%
2026-02-18	101.9100	101.9300	101.8400	101.9000	+2.258%	148	90	+10.893%
2026-02-17	99.8100	99.8100	99.6500	99.6500	-5.795%	2	20	+13.397%
2026-02-12	105.7800	105.7800	105.7800	105.7800	+1.614%	6	20	+6.825%
2026-02-11	103.9000	104.1000	103.9000	104.1000	+15.989%	6	14	+8.549%
2026-02-09	89.7500	89.7500	89.7500	89.7500	+7.678%	1	9	+25.905%
2026-02-06	83.3800	83.4000	83.1500	83.3500	+11.133%	6	9	+35.573%
2026-02-04	75.0000	75.0000	75.0000	75.0000	-4.434%	1	7	+50.667%
2026-01-28	78.4800	78.4800	78.4800	78.4800	+9.319%	2	6	+43.986%
2026-01-20	74.4700	74.4700	71.6500	71.7900	-3.896%	4	4	+57.404%
2026-01-12	74.5500	74.7000	74.5500	74.7000	0.000%	2	1	+51.272%