Dark

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

EOD

Sep 14, 2026

106.75-5.489%(-6.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	107.0000	107.0000	106.7500	106.7500	-5.489%	2	344	0.000%
2026-09-10	110.0000	112.9500	110.0000	112.9500	-2.629%	2	344	-5.489%
2026-09-09	117.3000	117.3000	116.0000	116.0000	-4.338%	7	344	-7.974%
2026-09-08	118.3100	122.0500	118.3100	121.2600	+12.538%	9	349	-11.966%
2026-09-04	107.7500	107.7500	107.7500	107.7500	+5.173%	5	343	-0.928%
2026-09-03	100.1000	102.9000	99.3400	102.4500	-0.919%	15	343	+4.197%
2026-09-02	104.0000	104.0000	103.4000	103.4000	+0.633%	6	333	+3.240%
2026-09-01	105.0000	105.0000	102.7500	102.7500	-7.030%	4	334	+3.893%
2026-08-31	110.5200	110.5200	110.5200	110.5200	-1.198%	2	334	-3.411%
2026-08-28	113.6400	113.6400	111.3100	111.8600	-3.876%	25	334	-4.568%
2026-08-27	115.7900	116.3700	115.7800	116.3700	+5.074%	3	354	-8.267%
2026-08-26	113.0400	113.0400	110.5500	110.7500	+2.121%	3	355	-3.612%
2026-08-24	108.3000	108.4500	108.3000	108.4500	-1.409%	2	354	-1.568%
2026-08-20	110.0000	110.0000	110.0000	110.0000	-0.498%	3	355	-2.955%
2026-08-19	109.7000	112.0000	109.7000	110.5500	+0.500%	11	358	-3.437%
2026-08-18	116.1300	116.1300	110.0000	110.0000	-12.698%	14	356	-2.955%
2026-08-17	126.0000	126.3000	125.6400	126.0000	+3.279%	35	362	-15.278%
2026-08-14	122.6700	122.7300	122.0000	122.0000	-1.127%	6	359	-12.500%
2026-08-12	124.6200	125.9500	123.3900	123.3900	+1.347%	55	364	-13.486%
2026-08-10	122.4400	123.8300	121.0500	121.7500	-0.189%	64	360	-12.320%
2026-08-07	121.8800	121.9800	121.8800	121.9800	-3.535%	2	350	-12.486%
2026-08-06	126.4500	126.4500	126.4500	126.4500	+2.972%	1	351	-15.579%
2026-08-05	121.4000	123.4000	121.4000	122.8000	-1.956%	10	350	-13.070%
2026-08-04	123.2900	125.2500	122.8900	125.2500	+9.532%	4	349	-14.770%
2026-08-03	114.3500	114.3500	114.3500	114.3500	-1.845%	1	346	-6.646%
2026-07-31	113.5000	116.5000	113.5000	116.5000	+2.193%	22	345	-8.369%
2026-07-30	114.2200	114.7000	113.4100	114.0000	+10.465%	13	325	-6.360%
2026-07-29	102.0000	103.3600	101.7500	103.2000	-8.753%	47	322	+3.440%
2026-07-28	111.6800	113.1000	111.6800	113.1000	-3.704%	40	292	-5.615%
2026-07-27	114.0000	117.4500	114.0000	117.4500	-12.200%	2	253	-9.110%
2026-07-21	133.7700	133.7700	133.7700	133.7700	+10.948%	1	252	-20.199%
2026-07-20	120.5700	120.5700	120.5700	120.5700	+2.178%	1	251	-11.462%
2026-07-17	116.2500	122.8000	111.9000	118.0000	-5.879%	8	250	-9.534%
2026-07-16	126.2000	129.9700	125.0000	125.3700	-5.737%	11	249	-14.852%
2026-07-15	130.0000	133.0000	130.0000	133.0000	-4.213%	3	251	-19.737%
2026-07-14	147.5500	147.5500	137.3200	138.8500	-4.518%	5	248	-23.118%
2026-07-13	145.4200	145.4200	145.4200	145.4200	-3.021%	2	250	-26.592%
2026-07-10	149.0000	149.9500	147.7500	149.9500	-1.993%	13	252	-28.810%
2026-07-09	156.1500	156.8400	153.0000	153.0000	+2.000%	11	254	-30.229%
2026-07-08	151.5300	151.5300	150.0000	150.0000	+1.729%	5	250	-28.833%
2026-07-07	154.9500	154.9500	146.0000	147.4500	-9.540%	15	250	-27.603%
2026-07-06	163.0500	169.0000	163.0000	163.0000	+10.135%	18	246	-34.509%
2026-07-02	165.0000	168.2500	148.0000	148.0000	-5.401%	26	250	-27.872%
2026-07-01	172.0000	172.0000	156.4500	156.4500	-11.108%	82	250	-31.767%
2026-06-30	170.1800	176.0000	170.1800	176.0000	+8.978%	6	246	-39.347%
2026-06-29	151.1500	161.5000	151.1500	161.5000	+10.533%	12	247	-33.901%
2026-06-26	140.9500	146.1100	140.9500	146.1100	-5.857%	24	236	-26.939%
2026-06-25	162.0000	162.0000	150.1500	155.2000	+0.923%	7	254	-31.218%
2026-06-24	154.0000	154.9800	153.7800	153.7800	-0.266%	4	251	-30.583%
2026-06-23	156.0000	160.0000	154.1900	154.1900	-11.690%	27	248	-30.767%
2026-06-22	178.6800	178.6800	174.5000	174.6000	+2.827%	28	246	-38.860%
2026-06-18	160.0000	169.8000	159.0000	169.8000	+11.279%	22	254	-37.132%
2026-06-17	149.3000	152.5900	147.0000	152.5900	+7.458%	22	254	-30.041%
2026-06-16	148.3000	148.3000	142.0000	142.0000	-6.388%	23	254	-24.824%
2026-06-15	150.0000	156.0000	150.0000	151.6900	+6.734%	28	227	-29.626%
2026-06-12	142.1200	142.1200	142.1200	142.1200	+5.103%	1	227	-24.887%
2026-06-11	135.0000	135.2500	131.5000	135.2200	+1.509%	20	227	-21.055%
2026-06-10	139.0000	140.5300	133.2100	133.2100	-5.511%	5	234	-19.863%
2026-06-09	149.0000	149.0000	140.9800	140.9800	-3.438%	8	234	-24.280%
2026-06-08	145.0000	146.0000	145.0000	146.0000	+8.833%	2	237	-26.884%
2026-06-05	142.4000	142.4000	134.1500	134.1500	-13.452%	8	238	-20.425%
2026-06-04	142.5000	155.0000	142.0000	155.0000	+4.588%	11	240	-31.129%
2026-06-03	148.5000	149.8200	148.2000	148.2000	-2.468%	18	245	-27.969%
2026-06-02	149.7500	151.9500	149.5500	151.9500	+6.207%	19	234	-29.747%
2026-06-01	143.6200	148.8000	143.0700	143.0700	+13.548%	22	223	-25.386%
2026-05-29	128.6500	128.6500	126.0000	126.0000	-3.493%	7	221	-15.278%
2026-05-28	130.5600	130.5600	130.5600	130.5600	-0.054%	1	220	-18.237%
2026-05-27	130.5000	130.6300	129.9000	130.6300	+7.118%	4	220	-18.281%
2026-05-26	121.9500	121.9500	121.9500	121.9500	+6.043%	1	220	-12.464%
2026-05-22	116.7500	116.8000	115.0000	115.0000	-1.709%	7	219	-7.174%
2026-05-21	116.0000	117.3800	115.9500	117.0000	+2.228%	6	219	-8.761%
2026-05-20	114.4500	114.4500	114.4500	114.4500	+5.145%	1	219	-6.728%
2026-05-19	113.0000	113.0000	108.8500	108.8500	+0.323%	3	217	-1.929%
2026-05-18	107.8000	108.5000	107.8000	108.5000	-5.652%	6	217	-1.613%
2026-05-15	115.0000	115.0000	115.0000	115.0000	-8.074%	10	217	-7.174%
2026-05-14	123.0000	126.0000	123.0000	125.1000	+9.737%	18	220	-14.668%
2026-05-13	115.0000	115.0000	114.0000	114.0000	+5.399%	2	215	-6.360%
2026-05-12	108.0000	108.1600	108.0000	108.1600	-6.452%	2	215	-1.304%
2026-05-11	116.2300	116.2300	115.0000	115.6200	-3.247%	3	215	-7.672%
2026-05-08	121.0000	123.5000	114.0000	119.5000	-1.240%	11	212	-10.669%
2026-05-07	123.0000	126.0000	120.0000	121.0000	-3.968%	15	206	-11.777%
2026-05-06	120.0000	126.0000	120.0000	126.0000	+15.068%	33	201	-15.278%
2026-05-05	114.1000	114.1000	109.5000	109.5000	-0.455%	12	173	-2.511%
2026-05-04	115.5000	115.5000	110.0000	110.0000	-2.248%	7	164	-2.955%
2026-05-01	112.5000	112.5300	112.4000	112.5300	+3.762%	7	157	-5.136%
2026-04-30	108.4500	108.4500	108.4500	108.4500	+0.417%	1	157	-1.568%
2026-04-28	109.9500	109.9500	106.0000	108.0000	-7.057%	7	157	-1.157%
2026-04-27	121.6300	121.6300	114.9800	116.2000	-1.775%	7	152	-8.133%
2026-04-24	110.0000	118.4000	110.0000	118.3000	+15.370%	12	151	-9.763%
2026-04-22	91.3000	102.5400	91.3000	102.5400	+15.408%	17	151	+4.106%
2026-04-21	90.9500	90.9500	88.8500	88.8500	-2.683%	50	166	+20.146%
2026-04-20	91.3000	91.3000	91.3000	91.3000	-4.328%	30	166	+16.922%
2026-04-17	95.4300	95.4300	95.4300	95.4300	+6.769%	2	139	+11.862%
2026-04-16	90.9000	90.9000	88.5100	89.3800	-8.796%	7	141	+19.434%
2026-04-15	100.0000	100.0000	98.0000	98.0000	-1.882%	3	138	+8.929%
2026-04-14	98.5500	100.2800	98.5500	99.8800	+0.574%	29	137	+6.878%
2026-04-10	99.3100	99.3100	99.3100	99.3100	+6.728%	3	143	+7.492%
2026-04-09	93.0500	93.0500	93.0500	93.0500	-1.221%	4	143	+14.723%
2026-04-08	93.5200	94.2000	93.5200	94.2000	+20.769%	2	143	+13.323%
2026-04-07	78.0000	78.0000	78.0000	78.0000	-7.143%	1	144	+36.859%
2026-04-01	84.0000	84.0000	84.0000	84.0000	+20.430%	1	144	+27.083%
2026-03-31	69.7500	69.7500	69.7500	69.7500	+5.077%	8	144	+53.047%
2026-03-30	70.6500	70.6500	66.3800	66.3800	-9.478%	6	144	+60.817%
2026-03-27	71.2500	73.3300	71.0200	73.3300	-4.642%	4	146	+45.575%
2026-03-26	79.1000	79.1000	76.9000	76.9000	-5.389%	5	148	+38.817%
2026-03-25	82.5000	83.2700	81.2800	81.2800	-0.453%	6	148	+31.336%
2026-03-24	80.1500	81.6500	80.1500	81.6500	+11.513%	12	148	+30.741%
2026-03-20	73.2200	73.2200	73.2200	73.2200	-1.054%	3	148	+45.793%
2026-03-19	74.5800	74.8300	74.0000	74.0000	-4.664%	9	148	+44.257%
2026-03-13	77.5900	77.6200	77.5900	77.6200	-1.834%	2	146	+37.529%
2026-03-12	79.5000	80.0000	79.0700	79.0700	+0.726%	12	147	+35.007%
2026-03-09	78.7500	78.7500	77.5000	78.5000	-5.966%	3	138	+35.987%
2026-03-06	85.3000	86.0000	83.4800	83.4800	-1.615%	62	140	+27.875%
2026-03-05	88.0000	88.0000	84.8500	84.8500	-4.823%	24	110	+25.810%
2026-03-03	88.0500	89.1500	88.0000	89.1500	-15.273%	13	121	+19.742%
2026-02-26	105.2200	105.2200	105.2200	105.2200	-5.122%	1	116	+1.454%
2026-02-25	111.8100	111.8100	110.9000	110.9000	+0.681%	5	111	-3.742%
2026-02-24	110.1100	110.1500	110.1100	110.1500	+15.437%	2	111	-3.087%
2026-02-23	95.4200	95.4200	95.4200	95.4200	+1.511%	1	112	+11.874%
2026-02-20	93.9500	94.2400	93.8500	94.0000	-1.519%	87	112	+13.564%
2026-02-18	96.1700	97.8000	95.2300	95.4500	+1.553%	140	154	+11.839%
2026-02-17	94.2200	94.4000	93.9900	93.9900	-3.501%	71	92	+13.576%
2026-02-12	100.3000	100.3000	97.4000	97.4000	-0.663%	12	53	+9.600%
2026-02-11	96.0000	98.7200	96.0000	98.0500	+13.143%	13	51	+8.873%
2026-02-10	87.1000	87.2000	86.6600	86.6600	+9.682%	4	41	+23.183%
2026-02-06	78.9000	79.0100	78.9000	79.0100	+12.871%	11	40	+35.109%
2026-02-05	70.0000	70.0000	70.0000	70.0000	-4.110%	4	40	+52.500%
2026-02-03	73.0000	73.0000	73.0000	73.0000	-3.311%	4	44	+46.233%
2026-02-02	76.8200	76.8200	75.5000	75.5000	+3.425%	5	40	+41.391%
2026-01-27	73.0000	73.0000	73.0000	73.0000	+5.644%	1	44	+46.233%
2026-01-26	69.1000	69.1000	69.1000	69.1000	+0.524%	2	43	+54.486%
2026-01-21	68.7400	68.7400	68.7400	68.7400	-2.841%	1	43	+55.295%
2026-01-20	71.0000	71.0000	70.7500	70.7500	-5.541%	4	43	+50.883%
2026-01-16	75.7500	75.7500	74.9000	74.9000	-4.342%	14	25	+42.523%
2026-01-15	76.0000	79.0000	76.0000	78.3000	+16.866%	9	25	+36.335%
2026-01-14	66.7000	67.0000	66.2000	67.0000	0.000%	17	18	+59.328%
2026-01-12	67.0000	67.0000	67.0000	67.0000	+4.917%	1	3	+59.328%
2026-01-09	64.0000	64.0000	63.8600	63.8600	0.000%	2	2	+67.163%