Dark

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

EOD

Sep 14, 2026

110.81-7.272%(-8.69)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	111.2800	111.2800	109.9000	110.8100	-7.272%	12	370	0.000%
2026-09-11	117.0000	119.5000	117.0000	119.5000	+2.137%	7	367	-7.272%
2026-09-10	116.8700	117.0000	116.8700	117.0000	-4.490%	10	370	-5.291%
2026-09-09	122.5000	122.5000	122.5000	122.5000	-2.955%	2	366	-9.543%
2026-09-08	127.2500	127.2500	122.7500	126.2300	+9.432%	8	364	-12.216%
2026-09-04	115.3500	115.3500	115.3500	115.3500	+8.056%	1	370	-3.936%
2026-09-03	103.4100	106.7500	103.4100	106.7500	-1.340%	2	370	+3.803%
2026-09-02	108.2000	108.2000	108.2000	108.2000	+0.093%	1	369	+2.412%
2026-09-01	109.3000	109.3000	108.1000	108.1000	-4.842%	2	368	+2.507%
2026-08-28	119.0000	119.0000	113.6000	113.6000	-4.433%	30	367	-2.456%
2026-08-27	119.1400	119.1400	117.8900	118.8700	+3.998%	8	371	-6.781%
2026-08-26	116.4800	116.4800	114.1000	114.3000	-1.457%	6	371	-3.053%
2026-08-25	115.9900	115.9900	115.9900	115.9900	+4.139%	12	367	-4.466%
2026-08-24	111.3800	111.3800	111.3800	111.3800	-3.274%	12	367	-0.512%
2026-08-20	115.1500	115.1500	115.1500	115.1500	+1.804%	2	367	-3.769%
2026-08-19	113.0800	113.1100	113.0800	113.1100	-3.001%	2	365	-2.033%
2026-08-18	116.2000	117.0400	116.2000	116.6100	-9.605%	40	363	-4.974%
2026-08-17	128.0000	130.1000	125.9000	129.0000	+3.035%	21	374	-14.101%
2026-08-14	125.6500	125.8000	125.2000	125.2000	-3.096%	6	374	-11.494%
2026-08-13	131.5000	131.8000	129.2000	129.2000	+0.662%	9	370	-14.234%
2026-08-12	130.6000	130.6000	128.3500	128.3500	+3.383%	3	365	-13.666%
2026-08-11	125.5400	125.5400	124.1500	124.1500	-1.076%	6	365	-10.745%
2026-08-10	127.6900	128.9500	125.5000	125.5000	-1.684%	67	369	-11.705%
2026-08-06	130.1600	130.1600	127.6500	127.6500	-1.732%	12	316	-13.192%
2026-08-05	130.5500	130.5500	129.9000	129.9000	+2.283%	31	311	-14.696%
2026-08-04	126.6300	127.7200	126.6300	127.0000	+5.922%	3	311	-12.748%
2026-07-31	119.9000	119.9000	119.9000	119.9000	+2.347%	1	310	-7.581%
2026-07-30	117.0000	117.1500	116.3700	117.1500	+14.404%	53	309	-5.412%
2026-07-29	102.4000	102.4000	102.4000	102.4000	-15.990%	2	257	+8.213%
2026-07-27	122.1500	122.3500	118.5000	121.8900	-3.300%	13	257	-9.090%
2026-07-20	125.9500	126.0500	125.9500	126.0500	+3.311%	6	255	-12.090%
2026-07-17	116.6400	125.0000	116.6400	122.0100	-4.991%	5	255	-9.180%
2026-07-16	128.0700	131.5000	128.0700	128.4200	-3.247%	6	254	-13.713%
2026-07-15	137.7000	137.7000	132.7300	132.7300	-5.328%	10	251	-16.515%
2026-07-14	142.5000	142.5000	140.2000	140.2000	-6.409%	16	251	-20.963%
2026-07-13	147.0000	149.8000	147.0000	149.8000	-4.085%	11	252	-26.028%
2026-07-10	153.4500	156.1800	150.9500	156.1800	+0.115%	23	251	-29.050%
2026-07-09	160.3900	160.7000	156.0000	156.0000	+0.971%	19	236	-28.968%
2026-07-08	154.0000	154.5000	154.0000	154.5000	+2.318%	5	221	-28.278%
2026-07-07	157.0000	157.0000	150.0000	151.0000	-10.119%	9	220	-26.616%
2026-07-06	168.4000	171.0000	168.0000	168.0000	+11.258%	6	211	-34.042%
2026-07-02	151.0000	151.0000	151.0000	151.0000	-6.024%	4	211	-26.616%
2026-07-01	171.7500	172.0000	160.6800	160.6800	-13.263%	19	211	-31.037%
2026-06-30	170.0000	185.2500	169.5900	185.2500	+12.909%	7	211	-40.184%
2026-06-29	156.6800	164.0700	156.6800	164.0700	+10.195%	8	215	-32.462%
2026-06-26	147.5000	151.0000	147.0000	148.8900	-3.318%	22	216	-25.576%
2026-06-25	158.0000	163.0200	154.0000	154.0000	-0.971%	31	213	-28.045%
2026-06-24	155.4500	159.4000	154.3200	155.5100	-1.451%	11	197	-28.744%
2026-06-23	162.7500	162.7500	156.9500	157.8000	-11.636%	10	198	-29.778%
2026-06-22	179.0000	179.0000	178.5800	178.5800	+6.171%	6	192	-37.949%
2026-06-18	159.0000	168.2000	159.0000	168.2000	+10.658%	12	200	-34.120%
2026-06-17	150.7000	155.0000	150.7000	152.0000	+3.051%	10	200	-27.099%
2026-06-16	153.0000	153.0000	147.0000	147.5000	-5.047%	48	200	-24.875%
2026-06-15	153.0000	156.2500	153.0000	155.3400	+13.969%	13	206	-28.666%
2026-06-10	140.0000	140.0000	136.3000	136.3000	+0.851%	8	206	-18.701%
2026-06-09	152.0000	152.2500	135.1500	135.1500	-7.590%	12	205	-18.010%
2026-06-08	146.2500	146.2500	146.2500	146.2500	+5.451%	2	202	-24.232%
2026-06-05	145.2600	146.0000	138.6900	138.6900	-12.774%	48	203	-20.102%
2026-06-04	148.5000	159.0000	144.0000	159.0000	+4.296%	23	228	-30.308%
2026-06-03	151.0000	152.5000	151.0000	152.4500	-1.620%	5	225	-27.314%
2026-06-02	149.6500	155.9000	149.2600	154.9600	+5.451%	58	224	-28.491%
2026-06-01	138.2600	148.7500	137.0300	146.9500	+6.101%	15	193	-24.593%
2026-05-29	138.5000	138.5000	138.5000	138.5000	+4.560%	6	191	-19.993%
2026-05-28	133.2400	135.4300	132.4600	132.4600	+1.091%	16	191	-16.345%
2026-05-27	137.5000	137.5000	131.0000	131.0300	+6.563%	8	191	-15.432%
2026-05-26	125.0000	125.0000	122.9600	122.9600	+1.704%	2	197	-9.881%
2026-05-22	120.9000	120.9000	120.9000	120.9000	+3.741%	1	196	-8.346%
2026-05-20	116.5400	116.5400	116.5400	116.5400	-0.749%	1	196	-4.917%
2026-05-11	117.5000	117.5000	117.4200	117.4200	-9.223%	12	196	-5.629%
2026-05-06	129.3500	129.3500	129.3500	129.3500	+10.565%	1	191	-14.333%
2026-05-04	116.3000	117.0000	116.3000	116.9900	+0.421%	29	192	-5.283%
2026-05-01	116.5000	116.5000	116.5000	116.5000	+1.969%	1	203	-4.884%
2026-04-29	114.0000	114.2500	114.0000	114.2500	+2.845%	4	203	-3.011%
2026-04-28	117.0000	117.0000	111.0900	111.0900	-7.425%	2	200	-0.252%
2026-04-27	120.4000	120.4000	120.0000	120.0000	-0.826%	3	199	-7.658%
2026-04-24	114.9500	123.3000	114.9500	121.0000	+18.430%	16	199	-8.421%
2026-04-23	102.1700	102.1700	102.1700	102.1700	+5.102%	1	196	+8.456%
2026-04-22	96.0000	97.2100	95.9000	97.2100	+5.149%	4	197	+13.990%
2026-04-21	94.1000	94.1000	92.4500	92.4500	-1.176%	48	197	+19.859%
2026-04-20	93.5000	93.5500	93.5000	93.5500	+1.464%	2	221	+18.450%
2026-04-16	92.0200	92.2000	92.0200	92.2000	-10.084%	2	221	+20.184%
2026-04-14	102.2800	102.5400	102.2800	102.5400	+3.555%	2	221	+8.065%
2026-04-10	102.0200	102.2100	99.0200	99.0200	+4.265%	5	224	+11.907%
2026-04-08	94.9700	94.9700	94.9700	94.9700	+14.188%	3	224	+16.679%
2026-04-06	83.1700	83.1700	83.1700	83.1700	+19.755%	1	221	+33.233%
2026-03-30	72.7500	72.7500	69.4500	69.4500	-7.769%	3	220	+59.554%
2026-03-27	73.1000	76.0000	73.1000	75.3000	-5.104%	22	219	+47.158%
2026-03-26	79.7500	79.7500	79.3500	79.3500	-6.866%	2	210	+39.647%
2026-03-25	86.7000	86.7000	85.2000	85.2000	+3.023%	3	207	+30.059%
2026-03-24	81.3000	82.7000	81.3000	82.7000	+2.162%	3	208	+33.990%
2026-03-23	81.3000	81.7000	80.9500	80.9500	+9.481%	40	207	+36.887%
2026-03-20	75.3500	75.9500	73.9400	73.9400	-8.320%	9	177	+49.865%
2026-03-19	77.5000	80.6500	77.5000	80.6500	-1.646%	12	179	+37.396%
2026-03-18	82.0000	82.0000	82.0000	82.0000	-1.324%	10	170	+35.134%
2026-03-17	82.6500	83.8600	82.6500	83.1000	+3.849%	104	160	+33.345%
2026-03-13	80.0400	80.0400	80.0200	80.0200	-8.715%	2	58	+38.478%
2026-03-05	87.6600	87.6600	87.6600	87.6600	-2.600%	1	56	+26.409%
2026-03-03	92.5500	92.5500	90.0000	90.0000	-15.206%	3	56	+23.122%
2026-02-26	105.0500	106.1400	105.0500	106.1400	-6.895%	2	57	+4.400%
2026-02-24	114.0000	114.0000	114.0000	114.0000	+13.943%	30	58	-2.798%
2026-02-20	97.1100	100.0500	97.1100	100.0500	+7.131%	20	58	+10.755%
2026-02-19	92.8500	93.3900	92.8500	93.3900	-5.971%	72	61	+18.653%
2026-02-18	99.2400	99.3800	99.1800	99.3200	+2.265%	72	93	+11.569%
2026-02-17	94.3800	97.8000	94.3800	97.1200	-3.555%	4	57	+14.096%
2026-02-12	101.7800	101.7800	98.4800	100.7000	-0.905%	8	56	+10.040%
2026-02-11	101.6200	101.6200	101.6200	101.6200	+11.303%	1	50	+9.043%
2026-02-10	87.9800	91.3000	87.9800	91.3000	+9.762%	9	49	+21.369%
2026-02-09	83.1800	83.1800	83.1800	83.1800	+14.133%	2	40	+33.217%
2026-02-05	72.8800	72.8800	72.8800	72.8800	-2.853%	1	38	+52.044%
2026-01-29	71.5400	75.0200	71.5400	75.0200	-1.289%	60	38	+47.707%
2026-01-28	75.5800	76.0000	75.5800	76.0000	+3.683%	7	38	+45.803%
2026-01-23	73.7000	73.7000	73.3000	73.3000	-9.506%	30	31	+51.173%
2026-01-15	80.3000	81.0000	80.3000	81.0000	0.000%	2	2	+36.802%