Dark

TSM20281215C440
TSM Dec 15 2028 440.00 Call (TSM281215C00440000)
option OPRA

EOD

Jul 30, 2026

117.15+14.404%(+14.75)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	117.0000	117.1500	116.3700	117.1500	+14.404%	53	309	0.000%
2026-07-29	102.4000	102.4000	102.4000	102.4000	-15.990%	2	257	+14.404%
2026-07-27	122.1500	122.3500	118.5000	121.8900	-3.300%	13	257	-3.889%
2026-07-20	125.9500	126.0500	125.9500	126.0500	+3.311%	6	255	-7.061%
2026-07-17	116.6400	125.0000	116.6400	122.0100	-4.991%	5	255	-3.983%
2026-07-16	128.0700	131.5000	128.0700	128.4200	-3.247%	6	254	-8.776%
2026-07-15	137.7000	137.7000	132.7300	132.7300	-5.328%	10	251	-11.738%
2026-07-14	142.5000	142.5000	140.2000	140.2000	-6.409%	16	251	-16.441%
2026-07-13	147.0000	149.8000	147.0000	149.8000	-4.085%	11	252	-21.796%
2026-07-10	153.4500	156.1800	150.9500	156.1800	+0.115%	23	251	-24.990%
2026-07-09	160.3900	160.7000	156.0000	156.0000	+0.971%	19	236	-24.904%
2026-07-08	154.0000	154.5000	154.0000	154.5000	+2.318%	5	221	-24.175%
2026-07-07	157.0000	157.0000	150.0000	151.0000	-10.119%	9	220	-22.417%
2026-07-06	168.4000	171.0000	168.0000	168.0000	+11.258%	6	211	-30.268%
2026-07-02	151.0000	151.0000	151.0000	151.0000	-6.024%	4	211	-22.417%
2026-07-01	171.7500	172.0000	160.6800	160.6800	-13.263%	19	211	-27.091%
2026-06-30	170.0000	185.2500	169.5900	185.2500	+12.909%	7	211	-36.761%
2026-06-29	156.6800	164.0700	156.6800	164.0700	+10.195%	8	215	-28.598%
2026-06-26	147.5000	151.0000	147.0000	148.8900	-3.318%	22	216	-21.318%
2026-06-25	158.0000	163.0200	154.0000	154.0000	-0.971%	31	213	-23.929%
2026-06-24	155.4500	159.4000	154.3200	155.5100	-1.451%	11	197	-24.667%
2026-06-23	162.7500	162.7500	156.9500	157.8000	-11.636%	10	198	-25.760%
2026-06-22	179.0000	179.0000	178.5800	178.5800	+6.171%	6	192	-34.399%
2026-06-18	159.0000	168.2000	159.0000	168.2000	+10.658%	12	200	-30.351%
2026-06-17	150.7000	155.0000	150.7000	152.0000	+3.051%	10	200	-22.928%
2026-06-16	153.0000	153.0000	147.0000	147.5000	-5.047%	48	200	-20.576%
2026-06-15	153.0000	156.2500	153.0000	155.3400	+13.969%	13	206	-24.585%
2026-06-10	140.0000	140.0000	136.3000	136.3000	+0.851%	8	206	-14.050%
2026-06-09	152.0000	152.2500	135.1500	135.1500	-7.590%	12	205	-13.319%
2026-06-08	146.2500	146.2500	146.2500	146.2500	+5.451%	2	202	-19.897%
2026-06-05	145.2600	146.0000	138.6900	138.6900	-12.774%	48	203	-15.531%
2026-06-04	148.5000	159.0000	144.0000	159.0000	+4.296%	23	228	-26.321%
2026-06-03	151.0000	152.5000	151.0000	152.4500	-1.620%	5	225	-23.155%
2026-06-02	149.6500	155.9000	149.2600	154.9600	+5.451%	58	224	-24.400%
2026-06-01	138.2600	148.7500	137.0300	146.9500	+6.101%	15	193	-20.279%
2026-05-29	138.5000	138.5000	138.5000	138.5000	+4.560%	6	191	-15.415%
2026-05-28	133.2400	135.4300	132.4600	132.4600	+1.091%	16	191	-11.558%
2026-05-27	137.5000	137.5000	131.0000	131.0300	+6.563%	8	191	-10.593%
2026-05-26	125.0000	125.0000	122.9600	122.9600	+1.704%	2	197	-4.725%
2026-05-22	120.9000	120.9000	120.9000	120.9000	+3.741%	1	196	-3.102%
2026-05-20	116.5400	116.5400	116.5400	116.5400	-0.749%	1	196	+0.523%
2026-05-11	117.5000	117.5000	117.4200	117.4200	-9.223%	12	196	-0.230%
2026-05-06	129.3500	129.3500	129.3500	129.3500	+10.565%	1	191	-9.432%
2026-05-04	116.3000	117.0000	116.3000	116.9900	+0.421%	29	192	+0.137%
2026-05-01	116.5000	116.5000	116.5000	116.5000	+1.969%	1	203	+0.558%
2026-04-29	114.0000	114.2500	114.0000	114.2500	+2.845%	4	203	+2.538%
2026-04-28	117.0000	117.0000	111.0900	111.0900	-7.425%	2	200	+5.455%
2026-04-27	120.4000	120.4000	120.0000	120.0000	-0.826%	3	199	-2.375%
2026-04-24	114.9500	123.3000	114.9500	121.0000	+18.430%	16	199	-3.182%
2026-04-23	102.1700	102.1700	102.1700	102.1700	+5.102%	1	196	+14.662%
2026-04-22	96.0000	97.2100	95.9000	97.2100	+5.149%	4	197	+20.512%
2026-04-21	94.1000	94.1000	92.4500	92.4500	-1.176%	48	197	+26.717%
2026-04-20	93.5000	93.5500	93.5000	93.5500	+1.464%	2	221	+25.227%
2026-04-16	92.0200	92.2000	92.0200	92.2000	-10.084%	2	221	+27.061%
2026-04-14	102.2800	102.5400	102.2800	102.5400	+3.555%	2	221	+14.248%
2026-04-10	102.0200	102.2100	99.0200	99.0200	+4.265%	5	224	+18.309%
2026-04-08	94.9700	94.9700	94.9700	94.9700	+14.188%	3	224	+23.355%
2026-04-06	83.1700	83.1700	83.1700	83.1700	+19.755%	1	221	+40.856%
2026-03-30	72.7500	72.7500	69.4500	69.4500	-7.769%	3	220	+68.683%
2026-03-27	73.1000	76.0000	73.1000	75.3000	-5.104%	22	219	+55.578%
2026-03-26	79.7500	79.7500	79.3500	79.3500	-6.866%	2	210	+47.637%
2026-03-25	86.7000	86.7000	85.2000	85.2000	+3.023%	3	207	+37.500%
2026-03-24	81.3000	82.7000	81.3000	82.7000	+2.162%	3	208	+41.657%
2026-03-23	81.3000	81.7000	80.9500	80.9500	+9.481%	40	207	+44.719%
2026-03-20	75.3500	75.9500	73.9400	73.9400	-8.320%	9	177	+58.439%
2026-03-19	77.5000	80.6500	77.5000	80.6500	-1.646%	12	179	+45.257%
2026-03-18	82.0000	82.0000	82.0000	82.0000	-1.324%	10	170	+42.866%
2026-03-17	82.6500	83.8600	82.6500	83.1000	+3.849%	104	160	+40.975%
2026-03-13	80.0400	80.0400	80.0200	80.0200	-8.715%	2	58	+46.401%
2026-03-05	87.6600	87.6600	87.6600	87.6600	-2.600%	1	56	+33.641%
2026-03-03	92.5500	92.5500	90.0000	90.0000	-15.206%	3	56	+30.167%
2026-02-26	105.0500	106.1400	105.0500	106.1400	-6.895%	2	57	+10.373%
2026-02-24	114.0000	114.0000	114.0000	114.0000	+13.943%	30	58	+2.763%
2026-02-20	97.1100	100.0500	97.1100	100.0500	+7.131%	20	58	+17.091%
2026-02-19	92.8500	93.3900	92.8500	93.3900	-5.971%	72	61	+25.442%
2026-02-18	99.2400	99.3800	99.1800	99.3200	+2.265%	72	93	+17.952%
2026-02-17	94.3800	97.8000	94.3800	97.1200	-3.555%	4	57	+20.624%
2026-02-12	101.7800	101.7800	98.4800	100.7000	-0.905%	8	56	+16.336%
2026-02-11	101.6200	101.6200	101.6200	101.6200	+11.303%	1	50	+15.282%
2026-02-10	87.9800	91.3000	87.9800	91.3000	+9.762%	9	49	+28.313%
2026-02-09	83.1800	83.1800	83.1800	83.1800	+14.133%	2	40	+40.839%
2026-02-05	72.8800	72.8800	72.8800	72.8800	-2.853%	1	38	+60.744%
2026-01-29	71.5400	75.0200	71.5400	75.0200	-1.289%	60	38	+56.158%
2026-01-28	75.5800	76.0000	75.5800	76.0000	+3.683%	7	38	+54.145%
2026-01-23	73.7000	73.7000	73.3000	73.3000	-9.506%	30	31	+59.823%
2026-01-15	80.3000	81.0000	80.3000	81.0000	0.000%	2	2	+44.630%