Dark

TSM20281215C480
TSM Dec 15 2028 480.00 Call (TSM281215C00480000)
option OPRA

EOD

Sep 8, 2026

105.56+12.802%(+11.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	105.5600	105.5600	105.5600	105.5600	+12.802%	2	238	0.000%
2026-09-02	93.5800	93.5800	93.5800	93.5800	-3.961%	1	236	+12.802%
2026-08-31	97.4400	97.4400	97.4400	97.4400	-3.391%	1	235	+8.333%
2026-08-19	99.0000	100.8600	99.0000	100.8600	-0.875%	2	235	+4.660%
2026-08-18	103.8200	103.8200	101.7500	101.7500	-13.279%	4	234	+3.744%
2026-08-13	118.0100	118.0100	117.3300	117.3300	+2.588%	4	234	-10.032%
2026-08-12	114.7400	114.7400	114.3700	114.3700	+3.203%	2	235	-7.703%
2026-08-11	110.8200	110.8200	110.8200	110.8200	-1.773%	1	235	-4.746%
2026-08-05	112.8200	112.8200	112.8200	112.8200	+5.449%	1	234	-6.435%
2026-08-03	104.2100	106.9900	104.2100	106.9900	+2.747%	4	235	-1.337%
2026-07-31	104.1300	104.1300	104.1300	104.1300	-1.532%	1	234	+1.373%
2026-07-30	105.7500	105.7500	104.7500	105.7500	+12.023%	4	233	-0.180%
2026-07-29	94.4000	94.4000	94.4000	94.4000	-11.792%	2	232	+11.822%
2026-07-27	114.8300	114.8300	107.0200	107.0200	-8.530%	2	234	-1.364%
2026-07-24	117.0000	117.0000	117.0000	117.0000	+2.139%	1	235	-9.778%
2026-07-16	120.8700	120.8700	114.5500	114.5500	-4.174%	3	234	-7.848%
2026-07-15	119.5400	119.5400	119.5400	119.5400	-6.514%	1	233	-11.695%
2026-07-14	127.8700	127.8700	127.8700	127.8700	-7.828%	1	232	-17.447%
2026-07-13	138.7300	138.7300	138.7300	138.7300	-0.072%	1	232	-23.910%
2026-07-10	138.8300	138.8300	138.8300	138.8300	-4.255%	2	233	-23.965%
2026-07-09	147.0000	147.0000	145.0000	145.0000	+4.429%	5	235	-27.200%
2026-07-08	141.9500	141.9500	138.8500	138.8500	-10.408%	3	233	-23.976%
2026-07-06	155.2100	155.2100	154.9800	154.9800	+5.071%	2	232	-31.888%
2026-07-02	147.5000	147.5000	147.5000	147.5000	-1.667%	1	233	-28.434%
2026-07-01	160.0000	160.0000	150.0000	150.0000	-10.805%	13	233	-29.627%
2026-06-30	157.6500	168.1700	157.6500	168.1700	+12.647%	8	243	-37.230%
2026-06-29	141.0000	150.7300	141.0000	149.2900	+12.510%	5	240	-29.292%
2026-06-26	132.5600	132.6900	132.5600	132.6900	-9.116%	3	242	-20.446%
2026-06-25	146.0000	146.0000	146.0000	146.0000	+0.206%	1	243	-27.699%
2026-06-24	145.7000	145.7000	145.7000	145.7000	-0.048%	5	244	-27.550%
2026-06-23	146.3900	146.3900	145.7700	145.7700	-11.375%	4	249	-27.585%
2026-06-22	167.9800	167.9800	164.4800	164.4800	+3.382%	8	251	-35.822%
2026-06-18	157.5000	159.1000	157.5000	159.1000	+14.189%	2	248	-33.652%
2026-06-16	139.3300	139.3300	139.3300	139.3300	+4.273%	1	248	-24.237%
2026-06-12	133.6200	133.6200	133.6200	133.6200	+3.920%	2	247	-21.000%
2026-06-11	128.5800	128.5800	128.5800	128.5800	+3.443%	7	247	-17.903%
2026-06-10	126.1000	126.1000	124.3000	124.3000	-3.035%	4	240	-15.076%
2026-06-09	128.1900	128.1900	128.1900	128.1900	+0.541%	1	239	-17.653%
2026-06-05	132.4700	132.4700	127.3500	127.5000	-11.329%	17	238	-17.208%
2026-06-04	142.2500	144.5900	142.2500	143.7900	+2.488%	4	237	-26.587%
2026-06-03	136.6300	141.3500	136.6300	140.3000	+0.573%	7	238	-24.761%
2026-06-02	139.5000	139.5000	139.5000	139.5000	+0.324%	7	240	-24.330%
2026-06-01	130.0000	139.0500	130.0000	139.0500	+11.786%	22	240	-24.085%
2026-05-29	124.3900	124.3900	124.3900	124.3900	+5.864%	2	221	-15.138%
2026-05-27	117.5000	117.5000	117.5000	117.5000	+14.914%	2	221	-10.162%
2026-05-19	102.2500	102.2500	102.2500	102.2500	-2.832%	1	221	+3.237%
2026-05-18	105.2300	105.2300	105.2300	105.2300	-1.571%	3	221	+0.314%
2026-05-15	106.9100	106.9100	106.9100	106.9100	-7.557%	2	221	-1.263%
2026-05-14	115.6500	115.6500	115.6500	115.6500	+4.236%	3	218	-8.725%
2026-05-08	110.9500	110.9500	110.9500	110.9500	-0.937%	3	218	-4.858%
2026-05-07	114.1000	114.1000	112.0000	112.0000	-2.397%	3	215	-5.750%
2026-05-06	114.7500	114.7500	114.7500	114.7500	+14.179%	20	216	-8.009%
2026-05-05	100.5000	100.5000	100.5000	100.5000	-4.030%	2	196	+5.035%
2026-05-04	107.6600	107.6600	104.7200	104.7200	+1.052%	6	194	+0.802%
2026-05-01	102.8000	103.8100	102.8000	103.6300	+3.890%	76	187	+1.862%
2026-04-30	99.8200	99.8200	99.7100	99.7500	+1.806%	4	187	+5.825%
2026-04-28	99.2000	99.2000	97.9800	97.9800	-8.856%	3	185	+7.736%
2026-04-27	108.5000	108.5000	106.8300	107.5000	-2.961%	9	184	-1.805%
2026-04-24	104.4500	110.7800	104.4500	110.7800	+18.850%	18	180	-4.712%
2026-04-22	93.2100	93.2100	93.2100	93.2100	+13.119%	1	171	+13.250%
2026-04-21	82.4000	82.4000	82.4000	82.4000	+2.043%	6	172	+28.107%
2026-04-16	80.8300	80.8300	80.7500	80.7500	-11.361%	2	172	+30.724%
2026-04-15	90.0000	91.7000	90.0000	91.1000	-0.164%	13	170	+15.873%
2026-04-14	89.2500	91.2500	89.2500	91.2500	+5.552%	6	158	+15.682%
2026-04-09	86.4500	86.4500	86.4500	86.4500	+0.793%	20	153	+22.105%
2026-04-08	85.7100	85.7700	85.3500	85.7700	+39.463%	5	143	+23.073%
2026-03-30	61.5500	61.5500	61.5000	61.5000	-8.618%	4	143	+71.642%
2026-03-27	68.0000	68.0000	67.3000	67.3000	-11.038%	3	144	+56.850%
2026-03-25	75.6500	75.7500	75.6500	75.6500	+3.701%	40	144	+39.537%
2026-03-24	72.9500	72.9500	72.9500	72.9500	+9.370%	1	126	+44.702%
2026-03-20	67.0000	67.0000	66.7000	66.7000	-2.056%	2	126	+58.261%
2026-03-19	65.8200	69.2000	65.8200	68.1000	-8.591%	66	126	+55.007%
2026-03-17	74.2500	74.5000	74.2500	74.5000	+4.915%	2	92	+41.691%
2026-03-16	71.0100	71.0100	71.0100	71.0100	+0.014%	1	92	+48.655%
2026-03-13	71.0000	71.0000	71.0000	71.0000	-3.664%	2	92	+48.676%
2026-03-12	73.7000	73.7000	73.7000	73.7000	-1.733%	1	91	+43.229%
2026-03-09	75.0000	75.0000	75.0000	75.0000	+0.334%	1	92	+40.747%
2026-03-06	79.0000	79.0000	74.7500	74.7500	-2.479%	6	96	+41.217%
2026-03-05	80.6700	80.6700	76.6500	76.6500	-1.605%	2	97	+37.717%
2026-03-03	81.0400	81.0400	77.9000	77.9000	-24.843%	2	97	+35.507%
2026-02-25	103.6500	103.6500	103.6500	103.6500	+18.281%	2	95	+1.843%
2026-02-23	87.6300	87.6300	87.6300	87.6300	+0.206%	1	95	+20.461%
2026-02-17	85.0000	87.4800	84.5600	87.4500	-5.049%	32	95	+20.709%
2026-02-12	92.1000	92.1000	92.1000	92.1000	+4.056%	1	74	+14.615%
2026-02-11	88.5100	88.5100	88.5100	88.5100	+9.542%	1	75	+19.263%
2026-02-10	80.5000	80.8000	80.5000	80.8000	+5.731%	14	75	+30.644%
2026-02-09	72.7800	76.4200	72.7800	76.4200	+7.634%	4	75	+38.131%
2026-02-06	71.0000	71.0000	71.0000	71.0000	+18.333%	1	74	+48.676%
2026-02-04	60.1000	60.1000	60.0000	60.0000	-14.651%	2	75	+75.933%
2026-02-03	70.3000	70.3000	70.3000	70.3000	+9.416%	1	75	+50.156%
2026-01-23	64.4500	64.4500	64.2500	64.2500	+3.629%	2	75	+64.296%
2026-01-22	61.9600	62.0000	61.1900	62.0000	-0.800%	3	77	+70.258%
2026-01-21	61.0000	63.2500	60.5700	62.5000	+2.291%	6	76	+68.896%
2026-01-20	62.3900	62.4900	61.1000	61.1000	-9.802%	3	72	+72.766%
2026-01-16	68.7500	68.7500	67.7400	67.7400	-0.015%	28	53	+55.831%
2026-01-15	66.9500	70.9100	66.9500	67.7500	+12.429%	61	53	+55.808%
2026-01-14	61.2700	61.2700	60.0000	60.2600	-5.222%	9	18	+75.174%
2026-01-13	63.5800	63.5800	63.5800	63.5800	+0.252%	4	16	+66.027%
2026-01-12	62.2000	63.8000	62.1000	63.4200	+12.049%	12	20	+66.446%
2026-01-08	56.6000	56.6000	56.6000	56.6000	0.000%	10	10	+86.502%