Dark

TSM20281215C500
TSM Dec 15 2028 500.00 Call (TSM281215C00500000)
option OPRA

EOD

Jul 30, 2026

99.75+14.919%(+12.95)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	100.0500	100.2000	98.8500	99.7500	+14.919%	27	994	0.000%
2026-07-29	94.5500	94.5500	86.8000	86.8000	-13.157%	33	988	+14.919%
2026-07-28	98.9900	100.7800	95.5000	99.9500	-4.800%	29	985	-0.200%
2026-07-27	103.9500	104.9900	103.6000	104.9900	-4.728%	3	1,004	-4.991%
2026-07-24	110.2000	110.2000	110.2000	110.2000	-5.408%	1	1,005	-9.483%
2026-07-23	119.2200	119.2200	116.3500	116.5000	-4.898%	6	1,005	-14.378%
2026-07-22	122.5000	122.5000	122.5000	122.5000	+0.213%	1	1,001	-18.571%
2026-07-21	117.8000	122.2400	117.8000	122.2400	+12.023%	4	1,000	-18.398%
2026-07-20	107.5900	110.0000	107.5900	109.1200	+5.024%	8	997	-8.587%
2026-07-17	100.7900	109.0000	99.3000	103.9000	-6.380%	442	1,000	-3.994%
2026-07-16	113.5600	116.0300	110.9800	110.9800	-6.543%	11	728	-10.119%
2026-07-15	118.5000	118.7500	118.4700	118.7500	-2.392%	4	722	-16.000%
2026-07-14	128.0000	128.0000	121.4900	121.6600	-3.856%	5	721	-18.009%
2026-07-13	135.0000	135.0000	126.5400	126.5400	-5.284%	4	720	-21.171%
2026-07-10	132.6500	133.6000	132.6500	133.6000	-2.836%	16	718	-25.337%
2026-07-09	137.5000	137.5000	137.5000	137.5000	+3.135%	1	716	-27.455%
2026-07-08	138.0300	138.0300	133.3200	133.3200	+0.695%	4	716	-25.180%
2026-07-07	138.5000	138.5000	131.5000	132.4000	-12.613%	9	716	-24.660%
2026-07-06	150.0000	152.5000	150.0000	151.5100	+14.347%	6	715	-34.163%
2026-07-02	144.2000	151.2900	132.5000	132.5000	-6.360%	10	709	-24.717%
2026-07-01	151.4000	153.5000	141.5000	141.5000	-12.654%	44	709	-29.505%
2026-06-30	155.0500	162.0000	155.0000	162.0000	+12.484%	37	705	-38.426%
2026-06-29	132.0000	144.4600	132.0000	144.0200	+13.706%	14	706	-30.739%
2026-06-26	126.6600	126.6600	126.6600	126.6600	-5.124%	1	703	-21.246%
2026-06-25	142.0000	142.0000	133.5000	133.5000	-3.784%	114	703	-25.281%
2026-06-24	140.1800	140.1800	138.7500	138.7500	-0.538%	2	735	-28.108%
2026-06-23	141.0000	141.0000	139.5000	139.5000	-11.787%	17	735	-28.495%
2026-06-22	162.0000	162.0000	157.2500	158.1400	+3.787%	18	736	-36.923%
2026-06-18	140.7000	152.8000	140.7000	152.3700	+14.306%	23	726	-34.534%
2026-06-17	132.0000	133.3000	132.0000	133.3000	+4.961%	2	726	-25.169%
2026-06-16	137.0000	137.0000	127.0000	127.0000	-5.646%	265	726	-21.457%
2026-06-15	136.0000	136.0000	134.6000	134.6000	+5.818%	11	717	-25.892%
2026-06-12	127.2000	127.2000	127.2000	127.2000	+5.063%	2	717	-21.580%
2026-06-11	123.0000	123.0000	116.5100	121.0700	+1.569%	13	717	-17.610%
2026-06-10	120.0000	127.2500	119.2000	119.2000	-4.944%	18	717	-16.317%
2026-06-09	122.7000	125.8000	113.0000	125.4000	-0.476%	19	711	-20.455%
2026-06-08	123.0100	128.7000	123.0000	126.0000	+5.793%	276	705	-20.833%
2026-06-05	125.0000	127.0000	118.5500	119.1000	-11.667%	122	799	-16.247%
2026-06-04	126.5900	134.8300	126.5900	134.8300	+2.144%	22	865	-26.018%
2026-06-03	136.0000	136.0000	129.6500	132.0000	-2.511%	9	845	-24.432%
2026-06-02	129.8500	136.1500	129.3500	135.4000	+2.166%	17	844	-26.329%
2026-06-01	120.7000	134.3200	120.3000	132.5300	+15.990%	34	838	-24.734%
2026-05-29	117.2500	117.2500	111.5500	114.2600	-0.859%	5	831	-12.699%
2026-05-28	111.2000	116.5000	111.2000	115.2500	+2.838%	12	828	-13.449%
2026-05-27	116.0000	116.0000	111.2000	112.0700	+5.478%	6	820	-10.993%
2026-05-26	104.6600	106.2500	104.5000	106.2500	+4.146%	3	819	-6.118%
2026-05-22	102.5600	102.5600	101.9800	102.0200	-0.468%	6	820	-2.225%
2026-05-21	101.7700	102.5000	101.7700	102.5000	+2.808%	4	824	-2.683%
2026-05-20	99.8800	99.8800	98.9200	99.7000	+5.224%	9	824	+0.050%
2026-05-19	90.5400	94.7500	90.4000	94.7500	-0.785%	4	824	+5.277%
2026-05-18	96.6400	96.6400	95.5000	95.5000	-7.282%	8	824	+4.450%
2026-05-15	104.0000	104.9800	103.0000	103.0000	-7.515%	7	824	-3.155%
2026-05-14	110.7300	111.8400	109.4600	111.3700	+13.678%	44	827	-10.434%
2026-05-13	95.0000	98.0000	93.6400	97.9700	+2.479%	13	785	+1.817%
2026-05-12	97.0000	97.0000	89.8000	95.6000	-4.923%	21	785	+4.341%
2026-05-11	97.2800	101.0000	96.9200	100.5500	-3.734%	15	785	-0.796%
2026-05-08	107.4400	107.4400	99.5800	104.4500	-0.457%	31	760	-4.500%
2026-05-07	109.0600	109.3100	103.8100	104.9300	-3.884%	19	739	-4.937%
2026-05-06	105.0000	109.2000	105.0000	109.1700	+15.953%	42	738	-8.629%
2026-05-05	98.1200	98.1200	94.1500	94.1500	-5.014%	32	727	+5.948%
2026-05-04	101.2500	101.2500	96.5800	99.1200	+1.557%	371	703	+0.636%
2026-05-01	97.5500	97.6000	97.5500	97.6000	+1.297%	20	627	+2.203%
2026-04-30	95.5500	96.3500	95.0000	96.3500	-0.557%	8	627	+3.529%
2026-04-29	96.6200	96.8900	95.5000	96.8900	+1.679%	155	626	+2.952%
2026-04-28	98.0000	98.0000	93.4000	95.2900	-6.852%	18	482	+4.680%
2026-04-27	107.5000	107.5000	101.5500	102.3000	+0.245%	11	473	-2.493%
2026-04-24	99.5000	104.6400	99.5000	102.0500	+19.833%	35	469	-2.254%
2026-04-23	85.1600	85.1600	85.1600	85.1600	+0.012%	1	445	+17.132%
2026-04-22	83.9000	85.1500	83.9000	85.1500	+10.227%	4	446	+17.146%
2026-04-21	79.6000	79.9000	77.2500	77.2500	-1.025%	17	436	+29.126%
2026-04-20	77.5000	79.5000	77.5000	78.0500	-1.027%	80	436	+27.803%
2026-04-17	80.5000	83.0000	78.2500	78.8600	+2.950%	69	451	+26.490%
2026-04-16	78.5000	82.1000	75.7200	76.6000	-7.611%	56	453	+30.222%
2026-04-15	82.9100	82.9100	82.9100	82.9100	-4.150%	1	417	+20.311%
2026-04-14	86.5000	86.5000	86.4000	86.5000	+5.167%	9	417	+15.318%
2026-04-13	82.2500	82.2500	82.2500	82.2500	+3.851%	2	417	+21.277%
2026-04-09	81.0000	81.0000	78.7400	79.2000	-0.377%	9	417	+25.947%
2026-04-08	80.6600	80.7500	78.5000	79.5000	+17.136%	25	420	+25.472%
2026-04-07	67.2500	67.8700	66.5200	67.8700	+0.251%	14	417	+46.972%
2026-04-06	67.2500	69.1300	67.2500	67.7000	-0.441%	6	414	+47.341%
2026-04-02	64.5000	68.0000	64.5000	68.0000	-2.158%	3	413	+46.691%
2026-04-01	71.4900	71.8000	69.5000	69.5000	+21.546%	5	413	+43.525%
2026-03-30	61.0700	61.0700	57.1800	57.1800	-8.512%	48	416	+74.449%
2026-03-27	62.0000	63.2700	61.5000	62.5000	-4.682%	14	456	+59.600%
2026-03-26	65.7300	65.7300	65.5700	65.5700	-8.994%	3	455	+52.127%
2026-03-25	71.2500	72.1000	71.2500	72.0500	+3.669%	32	453	+38.446%
2026-03-24	69.5000	69.5000	69.5000	69.5000	+3.731%	1	443	+43.525%
2026-03-23	62.7000	67.0000	62.5000	67.0000	+6.858%	11	442	+48.881%
2026-03-20	61.0000	62.9800	61.0000	62.7000	-1.724%	78	442	+59.091%
2026-03-19	63.9000	63.9000	63.8000	63.8000	-7.132%	3	394	+56.348%
2026-03-17	66.8800	68.7000	66.8800	68.7000	+1.989%	59	395	+45.197%
2026-03-16	68.3900	68.3900	67.3600	67.3600	-0.207%	4	345	+48.085%
2026-03-13	68.0000	68.0000	66.9300	67.5000	-2.131%	14	343	+47.778%
2026-03-12	68.0000	68.9700	68.0000	68.9700	-7.646%	2	343	+44.628%
2026-03-11	75.0500	75.0500	74.6500	74.6800	+9.759%	21	342	+33.570%
2026-03-09	67.7400	68.0400	67.7400	68.0400	-5.500%	20	360	+46.605%
2026-03-06	73.6800	73.6800	72.0000	72.0000	-5.599%	12	349	+38.542%
2026-03-05	80.0000	80.0000	76.2700	76.2700	-2.381%	2	359	+30.785%
2026-03-03	78.3500	78.3500	75.9000	78.1300	-10.861%	9	357	+27.672%
2026-03-02	86.3500	87.6500	86.3500	87.6500	-4.521%	2	357	+13.805%
2026-02-26	96.1100	96.1100	88.5000	91.8000	-6.830%	23	357	+8.660%
2026-02-25	96.7000	98.9200	96.6000	98.5300	+2.051%	13	345	+1.238%
2026-02-24	90.7300	96.5500	90.7300	96.5500	+11.618%	14	345	+3.314%
2026-02-23	86.2000	86.5000	86.2000	86.5000	+1.395%	7	344	+15.318%
2026-02-20	81.1300	85.3100	81.0500	85.3100	+8.261%	30	342	+16.927%
2026-02-19	78.9900	79.0900	78.8000	78.8000	-3.902%	11	352	+26.586%
2026-02-18	83.7100	83.7100	82.0000	82.0000	+1.863%	8	354	+21.646%
2026-02-17	79.1700	81.0000	78.6500	80.5000	-2.151%	27	351	+23.913%
2026-02-13	83.1300	84.5000	82.0300	82.2700	-2.350%	35	342	+21.247%
2026-02-12	86.6000	89.0000	82.7100	84.2500	-0.684%	32	342	+18.398%
2026-02-11	85.0100	86.1800	81.7000	84.8300	+12.986%	262	347	+17.588%
2026-02-10	73.6000	76.4400	73.6000	75.0800	+4.583%	14	495	+32.858%
2026-02-09	68.8000	72.6200	68.8000	71.7900	+7.117%	31	491	+38.947%
2026-02-06	65.0000	67.0200	65.0000	67.0200	+12.923%	34	469	+48.836%
2026-02-05	60.5400	60.6000	58.8500	59.3500	+7.811%	225	457	+68.071%
2026-02-04	57.7300	57.7300	54.7500	55.0500	-9.173%	5	236	+81.199%
2026-02-03	60.0000	60.6100	60.0000	60.6100	-6.610%	2	235	+64.577%
2026-02-02	61.0000	64.9800	61.0000	64.9000	+8.801%	36	234	+53.698%
2026-01-30	63.7500	63.7500	59.1000	59.6500	-3.790%	41	235	+67.225%
2026-01-28	62.0000	63.6500	60.6000	62.0000	+0.747%	17	203	+60.887%
2026-01-27	60.0000	61.8600	59.5500	61.5400	+3.900%	14	190	+62.090%
2026-01-26	59.1200	59.3200	58.5000	59.2300	-1.283%	14	184	+68.411%
2026-01-23	60.4700	60.7600	59.3500	60.0000	0.000%	195	179	+66.250%