Dark

TSM20281215C450
TSM Dec 15 2028 450.00 Call (TSM281215C00450000)
option OPRA

EOD

Jul 30, 2026

114.00+10.465%(+10.80)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	114.2200	114.7000	113.4100	114.0000	+10.465%	13	325	0.000%
2026-07-29	102.0000	103.3600	101.7500	103.2000	-8.753%	47	322	+10.465%
2026-07-28	111.6800	113.1000	111.6800	113.1000	-3.704%	40	292	+0.796%
2026-07-27	114.0000	117.4500	114.0000	117.4500	-12.200%	2	253	-2.937%
2026-07-21	133.7700	133.7700	133.7700	133.7700	+10.948%	1	252	-14.779%
2026-07-20	120.5700	120.5700	120.5700	120.5700	+2.178%	1	251	-5.449%
2026-07-17	116.2500	122.8000	111.9000	118.0000	-5.879%	8	250	-3.390%
2026-07-16	126.2000	129.9700	125.0000	125.3700	-5.737%	11	249	-9.069%
2026-07-15	130.0000	133.0000	130.0000	133.0000	-4.213%	3	251	-14.286%
2026-07-14	147.5500	147.5500	137.3200	138.8500	-4.518%	5	248	-17.897%
2026-07-13	145.4200	145.4200	145.4200	145.4200	-3.021%	2	250	-21.606%
2026-07-10	149.0000	149.9500	147.7500	149.9500	-1.993%	13	252	-23.975%
2026-07-09	156.1500	156.8400	153.0000	153.0000	+2.000%	11	254	-25.490%
2026-07-08	151.5300	151.5300	150.0000	150.0000	+1.729%	5	250	-24.000%
2026-07-07	154.9500	154.9500	146.0000	147.4500	-9.540%	15	250	-22.686%
2026-07-06	163.0500	169.0000	163.0000	163.0000	+10.135%	18	246	-30.061%
2026-07-02	165.0000	168.2500	148.0000	148.0000	-5.401%	26	250	-22.973%
2026-07-01	172.0000	172.0000	156.4500	156.4500	-11.108%	82	250	-27.133%
2026-06-30	170.1800	176.0000	170.1800	176.0000	+8.978%	6	246	-35.227%
2026-06-29	151.1500	161.5000	151.1500	161.5000	+10.533%	12	247	-29.412%
2026-06-26	140.9500	146.1100	140.9500	146.1100	-5.857%	24	236	-21.977%
2026-06-25	162.0000	162.0000	150.1500	155.2000	+0.923%	7	254	-26.546%
2026-06-24	154.0000	154.9800	153.7800	153.7800	-0.266%	4	251	-25.868%
2026-06-23	156.0000	160.0000	154.1900	154.1900	-11.690%	27	248	-26.065%
2026-06-22	178.6800	178.6800	174.5000	174.6000	+2.827%	28	246	-34.708%
2026-06-18	160.0000	169.8000	159.0000	169.8000	+11.279%	22	254	-32.862%
2026-06-17	149.3000	152.5900	147.0000	152.5900	+7.458%	22	254	-25.290%
2026-06-16	148.3000	148.3000	142.0000	142.0000	-6.388%	23	254	-19.718%
2026-06-15	150.0000	156.0000	150.0000	151.6900	+6.734%	28	227	-24.847%
2026-06-12	142.1200	142.1200	142.1200	142.1200	+5.103%	1	227	-19.786%
2026-06-11	135.0000	135.2500	131.5000	135.2200	+1.509%	20	227	-15.693%
2026-06-10	139.0000	140.5300	133.2100	133.2100	-5.511%	5	234	-14.421%
2026-06-09	149.0000	149.0000	140.9800	140.9800	-3.438%	8	234	-19.137%
2026-06-08	145.0000	146.0000	145.0000	146.0000	+8.833%	2	237	-21.918%
2026-06-05	142.4000	142.4000	134.1500	134.1500	-13.452%	8	238	-15.020%
2026-06-04	142.5000	155.0000	142.0000	155.0000	+4.588%	11	240	-26.452%
2026-06-03	148.5000	149.8200	148.2000	148.2000	-2.468%	18	245	-23.077%
2026-06-02	149.7500	151.9500	149.5500	151.9500	+6.207%	19	234	-24.975%
2026-06-01	143.6200	148.8000	143.0700	143.0700	+13.548%	22	223	-20.319%
2026-05-29	128.6500	128.6500	126.0000	126.0000	-3.493%	7	221	-9.524%
2026-05-28	130.5600	130.5600	130.5600	130.5600	-0.054%	1	220	-12.684%
2026-05-27	130.5000	130.6300	129.9000	130.6300	+7.118%	4	220	-12.731%
2026-05-26	121.9500	121.9500	121.9500	121.9500	+6.043%	1	220	-6.519%
2026-05-22	116.7500	116.8000	115.0000	115.0000	-1.709%	7	219	-0.870%
2026-05-21	116.0000	117.3800	115.9500	117.0000	+2.228%	6	219	-2.564%
2026-05-20	114.4500	114.4500	114.4500	114.4500	+5.145%	1	219	-0.393%
2026-05-19	113.0000	113.0000	108.8500	108.8500	+0.323%	3	217	+4.731%
2026-05-18	107.8000	108.5000	107.8000	108.5000	-5.652%	6	217	+5.069%
2026-05-15	115.0000	115.0000	115.0000	115.0000	-8.074%	10	217	-0.870%
2026-05-14	123.0000	126.0000	123.0000	125.1000	+9.737%	18	220	-8.873%
2026-05-13	115.0000	115.0000	114.0000	114.0000	+5.399%	2	215	0.000%
2026-05-12	108.0000	108.1600	108.0000	108.1600	-6.452%	2	215	+5.399%
2026-05-11	116.2300	116.2300	115.0000	115.6200	-3.247%	3	215	-1.401%
2026-05-08	121.0000	123.5000	114.0000	119.5000	-1.240%	11	212	-4.603%
2026-05-07	123.0000	126.0000	120.0000	121.0000	-3.968%	15	206	-5.785%
2026-05-06	120.0000	126.0000	120.0000	126.0000	+15.068%	33	201	-9.524%
2026-05-05	114.1000	114.1000	109.5000	109.5000	-0.455%	12	173	+4.110%
2026-05-04	115.5000	115.5000	110.0000	110.0000	-2.248%	7	164	+3.636%
2026-05-01	112.5000	112.5300	112.4000	112.5300	+3.762%	7	157	+1.306%
2026-04-30	108.4500	108.4500	108.4500	108.4500	+0.417%	1	157	+5.118%
2026-04-28	109.9500	109.9500	106.0000	108.0000	-7.057%	7	157	+5.556%
2026-04-27	121.6300	121.6300	114.9800	116.2000	-1.775%	7	152	-1.893%
2026-04-24	110.0000	118.4000	110.0000	118.3000	+15.370%	12	151	-3.635%
2026-04-22	91.3000	102.5400	91.3000	102.5400	+15.408%	17	151	+11.176%
2026-04-21	90.9500	90.9500	88.8500	88.8500	-2.683%	50	166	+28.306%
2026-04-20	91.3000	91.3000	91.3000	91.3000	-4.328%	30	166	+24.863%
2026-04-17	95.4300	95.4300	95.4300	95.4300	+6.769%	2	139	+19.459%
2026-04-16	90.9000	90.9000	88.5100	89.3800	-8.796%	7	141	+27.545%
2026-04-15	100.0000	100.0000	98.0000	98.0000	-1.882%	3	138	+16.327%
2026-04-14	98.5500	100.2800	98.5500	99.8800	+0.574%	29	137	+14.137%
2026-04-10	99.3100	99.3100	99.3100	99.3100	+6.728%	3	143	+14.792%
2026-04-09	93.0500	93.0500	93.0500	93.0500	-1.221%	4	143	+22.515%
2026-04-08	93.5200	94.2000	93.5200	94.2000	+20.769%	2	143	+21.019%
2026-04-07	78.0000	78.0000	78.0000	78.0000	-7.143%	1	144	+46.154%
2026-04-01	84.0000	84.0000	84.0000	84.0000	+20.430%	1	144	+35.714%
2026-03-31	69.7500	69.7500	69.7500	69.7500	+5.077%	8	144	+63.441%
2026-03-30	70.6500	70.6500	66.3800	66.3800	-9.478%	6	144	+71.738%
2026-03-27	71.2500	73.3300	71.0200	73.3300	-4.642%	4	146	+55.462%
2026-03-26	79.1000	79.1000	76.9000	76.9000	-5.389%	5	148	+48.244%
2026-03-25	82.5000	83.2700	81.2800	81.2800	-0.453%	6	148	+40.256%
2026-03-24	80.1500	81.6500	80.1500	81.6500	+11.513%	12	148	+39.620%
2026-03-20	73.2200	73.2200	73.2200	73.2200	-1.054%	3	148	+55.695%
2026-03-19	74.5800	74.8300	74.0000	74.0000	-4.664%	9	148	+54.054%
2026-03-13	77.5900	77.6200	77.5900	77.6200	-1.834%	2	146	+46.869%
2026-03-12	79.5000	80.0000	79.0700	79.0700	+0.726%	12	147	+44.176%
2026-03-09	78.7500	78.7500	77.5000	78.5000	-5.966%	3	138	+45.223%
2026-03-06	85.3000	86.0000	83.4800	83.4800	-1.615%	62	140	+36.560%
2026-03-05	88.0000	88.0000	84.8500	84.8500	-4.823%	24	110	+34.355%
2026-03-03	88.0500	89.1500	88.0000	89.1500	-15.273%	13	121	+27.874%
2026-02-26	105.2200	105.2200	105.2200	105.2200	-5.122%	1	116	+8.344%
2026-02-25	111.8100	111.8100	110.9000	110.9000	+0.681%	5	111	+2.795%
2026-02-24	110.1100	110.1500	110.1100	110.1500	+15.437%	2	111	+3.495%
2026-02-23	95.4200	95.4200	95.4200	95.4200	+1.511%	1	112	+19.472%
2026-02-20	93.9500	94.2400	93.8500	94.0000	-1.519%	87	112	+21.277%
2026-02-18	96.1700	97.8000	95.2300	95.4500	+1.553%	140	154	+19.434%
2026-02-17	94.2200	94.4000	93.9900	93.9900	-3.501%	71	92	+21.289%
2026-02-12	100.3000	100.3000	97.4000	97.4000	-0.663%	12	53	+17.043%
2026-02-11	96.0000	98.7200	96.0000	98.0500	+13.143%	13	51	+16.267%
2026-02-10	87.1000	87.2000	86.6600	86.6600	+9.682%	4	41	+31.549%
2026-02-06	78.9000	79.0100	78.9000	79.0100	+12.871%	11	40	+44.286%
2026-02-05	70.0000	70.0000	70.0000	70.0000	-4.110%	4	40	+62.857%
2026-02-03	73.0000	73.0000	73.0000	73.0000	-3.311%	4	44	+56.164%
2026-02-02	76.8200	76.8200	75.5000	75.5000	+3.425%	5	40	+50.993%
2026-01-27	73.0000	73.0000	73.0000	73.0000	+5.644%	1	44	+56.164%
2026-01-26	69.1000	69.1000	69.1000	69.1000	+0.524%	2	43	+64.978%
2026-01-21	68.7400	68.7400	68.7400	68.7400	-2.841%	1	43	+65.842%
2026-01-20	71.0000	71.0000	70.7500	70.7500	-5.541%	4	43	+61.131%
2026-01-16	75.7500	75.7500	74.9000	74.9000	-4.342%	14	25	+52.203%
2026-01-15	76.0000	79.0000	76.0000	78.3000	+16.866%	9	25	+45.594%
2026-01-14	66.7000	67.0000	66.2000	67.0000	0.000%	17	18	+70.149%
2026-01-12	67.0000	67.0000	67.0000	67.0000	+4.917%	1	3	+70.149%
2026-01-09	64.0000	64.0000	63.8600	63.8600	0.000%	2	2	+78.516%