Dark

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

EOD

Sep 14, 2026

89.48-8.273%(-8.07)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	90.0000	90.4000	89.4800	89.4800	-8.273%	35	1,098	0.000%
2026-09-11	96.7500	97.5500	96.7500	97.5500	+1.298%	6	1,098	-8.273%
2026-09-10	95.0000	96.3000	94.7300	96.3000	-6.912%	35	1,098	-7.082%
2026-09-08	103.3800	103.4500	103.3800	103.4500	+12.019%	2	1,095	-13.504%
2026-09-04	92.0000	92.5000	92.0000	92.3500	+7.509%	4	1,097	-3.108%
2026-09-03	85.2500	85.9000	84.1000	85.9000	-0.774%	7	1,097	+4.168%
2026-09-02	87.0000	87.0000	86.3900	86.5700	-4.532%	7	1,095	+3.361%
2026-09-01	88.4000	90.7000	88.4000	90.6800	-0.548%	11	1,090	-1.323%
2026-08-31	93.5000	93.5000	91.1800	91.1800	-7.337%	4	1,093	-1.864%
2026-08-28	98.4000	98.4000	98.4000	98.4000	-1.580%	2	1,095	-9.065%
2026-08-27	96.9000	101.3600	96.9000	99.9800	+5.576%	14	1,093	-10.502%
2026-08-26	95.1000	95.1000	94.7000	94.7000	-1.354%	2	1,102	-5.512%
2026-08-25	96.0000	96.0000	96.0000	96.0000	+3.526%	1	1,103	-6.792%
2026-08-24	96.1000	96.1000	91.0000	92.7300	-5.934%	5	1,103	-3.505%
2026-08-21	101.4900	101.4900	98.5800	98.5800	+2.018%	4	1,100	-9.231%
2026-08-20	96.1000	96.6300	96.1000	96.6300	+1.502%	2	1,099	-7.399%
2026-08-19	95.2000	95.2000	95.2000	95.2000	-2.058%	1	1,099	-6.008%
2026-08-18	100.0000	100.0000	95.0000	97.2000	-10.125%	12	1,098	-7.942%
2026-08-17	106.0000	109.7900	105.9000	108.1500	+2.531%	6	1,092	-17.263%
2026-08-14	106.5000	106.5000	105.4600	105.4800	-4.074%	132	1,087	-15.169%
2026-08-13	112.5300	114.1000	109.9600	109.9600	+2.450%	8	1,095	-18.625%
2026-08-12	109.8700	109.9500	107.3000	107.3300	+3.942%	71	1,091	-16.631%
2026-08-11	106.2800	106.2800	103.2600	103.2600	-3.179%	13	1,067	-13.345%
2026-08-10	106.6700	106.9000	106.2000	106.6500	+0.056%	61	1,061	-16.099%
2026-08-07	105.9300	106.5900	104.8800	106.5900	-1.351%	281	1,045	-16.052%
2026-08-06	103.2700	108.0500	103.2700	108.0500	+0.325%	4	1,023	-17.186%
2026-08-05	109.8000	109.8000	106.0400	107.7000	-1.787%	43	1,023	-16.917%
2026-08-04	106.7400	109.6600	106.7400	109.6600	+7.195%	14	1,005	-18.402%
2026-08-03	101.3300	102.6600	101.3300	102.3000	+1.007%	5	999	-12.532%
2026-07-31	98.3600	101.3900	98.3600	101.2800	+1.534%	4	996	-11.651%
2026-07-30	100.0500	100.2000	98.8500	99.7500	+14.919%	27	994	-10.296%
2026-07-29	94.5500	94.5500	86.8000	86.8000	-13.157%	33	988	+3.088%
2026-07-28	98.9900	100.7800	95.5000	99.9500	-4.800%	29	985	-10.475%
2026-07-27	103.9500	104.9900	103.6000	104.9900	-4.728%	3	1,004	-14.773%
2026-07-24	110.2000	110.2000	110.2000	110.2000	-5.408%	1	1,005	-18.802%
2026-07-23	119.2200	119.2200	116.3500	116.5000	-4.898%	6	1,005	-23.193%
2026-07-22	122.5000	122.5000	122.5000	122.5000	+0.213%	1	1,001	-26.955%
2026-07-21	117.8000	122.2400	117.8000	122.2400	+12.023%	4	1,000	-26.800%
2026-07-20	107.5900	110.0000	107.5900	109.1200	+5.024%	8	997	-17.999%
2026-07-17	100.7900	109.0000	99.3000	103.9000	-6.380%	442	1,000	-13.879%
2026-07-16	113.5600	116.0300	110.9800	110.9800	-6.543%	11	728	-19.373%
2026-07-15	118.5000	118.7500	118.4700	118.7500	-2.392%	4	722	-24.648%
2026-07-14	128.0000	128.0000	121.4900	121.6600	-3.856%	5	721	-26.451%
2026-07-13	135.0000	135.0000	126.5400	126.5400	-5.284%	4	720	-29.287%
2026-07-10	132.6500	133.6000	132.6500	133.6000	-2.836%	16	718	-33.024%
2026-07-09	137.5000	137.5000	137.5000	137.5000	+3.135%	1	716	-34.924%
2026-07-08	138.0300	138.0300	133.3200	133.3200	+0.695%	4	716	-32.883%
2026-07-07	138.5000	138.5000	131.5000	132.4000	-12.613%	9	716	-32.417%
2026-07-06	150.0000	152.5000	150.0000	151.5100	+14.347%	6	715	-40.941%
2026-07-02	144.2000	151.2900	132.5000	132.5000	-6.360%	10	709	-32.468%
2026-07-01	151.4000	153.5000	141.5000	141.5000	-12.654%	44	709	-36.763%
2026-06-30	155.0500	162.0000	155.0000	162.0000	+12.484%	37	705	-44.765%
2026-06-29	132.0000	144.4600	132.0000	144.0200	+13.706%	14	706	-37.870%
2026-06-26	126.6600	126.6600	126.6600	126.6600	-5.124%	1	703	-29.354%
2026-06-25	142.0000	142.0000	133.5000	133.5000	-3.784%	114	703	-32.974%
2026-06-24	140.1800	140.1800	138.7500	138.7500	-0.538%	2	735	-35.510%
2026-06-23	141.0000	141.0000	139.5000	139.5000	-11.787%	17	735	-35.857%
2026-06-22	162.0000	162.0000	157.2500	158.1400	+3.787%	18	736	-43.417%
2026-06-18	140.7000	152.8000	140.7000	152.3700	+14.306%	23	726	-41.275%
2026-06-17	132.0000	133.3000	132.0000	133.3000	+4.961%	2	726	-32.873%
2026-06-16	137.0000	137.0000	127.0000	127.0000	-5.646%	265	726	-29.543%
2026-06-15	136.0000	136.0000	134.6000	134.6000	+5.818%	11	717	-33.522%
2026-06-12	127.2000	127.2000	127.2000	127.2000	+5.063%	2	717	-29.654%
2026-06-11	123.0000	123.0000	116.5100	121.0700	+1.569%	13	717	-26.092%
2026-06-10	120.0000	127.2500	119.2000	119.2000	-4.944%	18	717	-24.933%
2026-06-09	122.7000	125.8000	113.0000	125.4000	-0.476%	19	711	-28.644%
2026-06-08	123.0100	128.7000	123.0000	126.0000	+5.793%	276	705	-28.984%
2026-06-05	125.0000	127.0000	118.5500	119.1000	-11.667%	122	799	-24.870%
2026-06-04	126.5900	134.8300	126.5900	134.8300	+2.144%	22	865	-33.635%
2026-06-03	136.0000	136.0000	129.6500	132.0000	-2.511%	9	845	-32.212%
2026-06-02	129.8500	136.1500	129.3500	135.4000	+2.166%	17	844	-33.914%
2026-06-01	120.7000	134.3200	120.3000	132.5300	+15.990%	34	838	-32.483%
2026-05-29	117.2500	117.2500	111.5500	114.2600	-0.859%	5	831	-21.687%
2026-05-28	111.2000	116.5000	111.2000	115.2500	+2.838%	12	828	-22.360%
2026-05-27	116.0000	116.0000	111.2000	112.0700	+5.478%	6	820	-20.157%
2026-05-26	104.6600	106.2500	104.5000	106.2500	+4.146%	3	819	-15.784%
2026-05-22	102.5600	102.5600	101.9800	102.0200	-0.468%	6	820	-12.292%
2026-05-21	101.7700	102.5000	101.7700	102.5000	+2.808%	4	824	-12.702%
2026-05-20	99.8800	99.8800	98.9200	99.7000	+5.224%	9	824	-10.251%
2026-05-19	90.5400	94.7500	90.4000	94.7500	-0.785%	4	824	-5.562%
2026-05-18	96.6400	96.6400	95.5000	95.5000	-7.282%	8	824	-6.304%
2026-05-15	104.0000	104.9800	103.0000	103.0000	-7.515%	7	824	-13.126%
2026-05-14	110.7300	111.8400	109.4600	111.3700	+13.678%	44	827	-19.655%
2026-05-13	95.0000	98.0000	93.6400	97.9700	+2.479%	13	785	-8.666%
2026-05-12	97.0000	97.0000	89.8000	95.6000	-4.923%	21	785	-6.402%
2026-05-11	97.2800	101.0000	96.9200	100.5500	-3.734%	15	785	-11.009%
2026-05-08	107.4400	107.4400	99.5800	104.4500	-0.457%	31	760	-14.332%
2026-05-07	109.0600	109.3100	103.8100	104.9300	-3.884%	19	739	-14.724%
2026-05-06	105.0000	109.2000	105.0000	109.1700	+15.953%	42	738	-18.036%
2026-05-05	98.1200	98.1200	94.1500	94.1500	-5.014%	32	727	-4.960%
2026-05-04	101.2500	101.2500	96.5800	99.1200	+1.557%	371	703	-9.726%
2026-05-01	97.5500	97.6000	97.5500	97.6000	+1.297%	20	627	-8.320%
2026-04-30	95.5500	96.3500	95.0000	96.3500	-0.557%	8	627	-7.130%
2026-04-29	96.6200	96.8900	95.5000	96.8900	+1.679%	155	626	-7.648%
2026-04-28	98.0000	98.0000	93.4000	95.2900	-6.852%	18	482	-6.097%
2026-04-27	107.5000	107.5000	101.5500	102.3000	+0.245%	11	473	-12.532%
2026-04-24	99.5000	104.6400	99.5000	102.0500	+19.833%	35	469	-12.317%
2026-04-23	85.1600	85.1600	85.1600	85.1600	+0.012%	1	445	+5.073%
2026-04-22	83.9000	85.1500	83.9000	85.1500	+10.227%	4	446	+5.085%
2026-04-21	79.6000	79.9000	77.2500	77.2500	-1.025%	17	436	+15.832%
2026-04-20	77.5000	79.5000	77.5000	78.0500	-1.027%	80	436	+14.644%
2026-04-17	80.5000	83.0000	78.2500	78.8600	+2.950%	69	451	+13.467%
2026-04-16	78.5000	82.1000	75.7200	76.6000	-7.611%	56	453	+16.815%
2026-04-15	82.9100	82.9100	82.9100	82.9100	-4.150%	1	417	+7.924%
2026-04-14	86.5000	86.5000	86.4000	86.5000	+5.167%	9	417	+3.445%
2026-04-13	82.2500	82.2500	82.2500	82.2500	+3.851%	2	417	+8.790%
2026-04-09	81.0000	81.0000	78.7400	79.2000	-0.377%	9	417	+12.980%
2026-04-08	80.6600	80.7500	78.5000	79.5000	+17.136%	25	420	+12.553%
2026-04-07	67.2500	67.8700	66.5200	67.8700	+0.251%	14	417	+31.840%
2026-04-06	67.2500	69.1300	67.2500	67.7000	-0.441%	6	414	+32.171%
2026-04-02	64.5000	68.0000	64.5000	68.0000	-2.158%	3	413	+31.588%
2026-04-01	71.4900	71.8000	69.5000	69.5000	+21.546%	5	413	+28.748%
2026-03-30	61.0700	61.0700	57.1800	57.1800	-8.512%	48	416	+56.488%
2026-03-27	62.0000	63.2700	61.5000	62.5000	-4.682%	14	456	+43.168%
2026-03-26	65.7300	65.7300	65.5700	65.5700	-8.994%	3	455	+36.465%
2026-03-25	71.2500	72.1000	71.2500	72.0500	+3.669%	32	453	+24.192%
2026-03-24	69.5000	69.5000	69.5000	69.5000	+3.731%	1	443	+28.748%
2026-03-23	62.7000	67.0000	62.5000	67.0000	+6.858%	11	442	+33.552%
2026-03-20	61.0000	62.9800	61.0000	62.7000	-1.724%	78	442	+42.711%
2026-03-19	63.9000	63.9000	63.8000	63.8000	-7.132%	3	394	+40.251%
2026-03-17	66.8800	68.7000	66.8800	68.7000	+1.989%	59	395	+30.247%
2026-03-16	68.3900	68.3900	67.3600	67.3600	-0.207%	4	345	+32.838%
2026-03-13	68.0000	68.0000	66.9300	67.5000	-2.131%	14	343	+32.563%
2026-03-12	68.0000	68.9700	68.0000	68.9700	-7.646%	2	343	+29.738%
2026-03-11	75.0500	75.0500	74.6500	74.6800	+9.759%	21	342	+19.818%
2026-03-09	67.7400	68.0400	67.7400	68.0400	-5.500%	20	360	+31.511%
2026-03-06	73.6800	73.6800	72.0000	72.0000	-5.599%	12	349	+24.278%
2026-03-05	80.0000	80.0000	76.2700	76.2700	-2.381%	2	359	+17.320%
2026-03-03	78.3500	78.3500	75.9000	78.1300	-10.861%	9	357	+14.527%
2026-03-02	86.3500	87.6500	86.3500	87.6500	-4.521%	2	357	+2.088%
2026-02-26	96.1100	96.1100	88.5000	91.8000	-6.830%	23	357	-2.527%
2026-02-25	96.7000	98.9200	96.6000	98.5300	+2.051%	13	345	-9.185%
2026-02-24	90.7300	96.5500	90.7300	96.5500	+11.618%	14	345	-7.323%
2026-02-23	86.2000	86.5000	86.2000	86.5000	+1.395%	7	344	+3.445%
2026-02-20	81.1300	85.3100	81.0500	85.3100	+8.261%	30	342	+4.888%
2026-02-19	78.9900	79.0900	78.8000	78.8000	-3.902%	11	352	+13.553%
2026-02-18	83.7100	83.7100	82.0000	82.0000	+1.863%	8	354	+9.122%
2026-02-17	79.1700	81.0000	78.6500	80.5000	-2.151%	27	351	+11.155%
2026-02-13	83.1300	84.5000	82.0300	82.2700	-2.350%	35	342	+8.764%
2026-02-12	86.6000	89.0000	82.7100	84.2500	-0.684%	32	342	+6.208%
2026-02-11	85.0100	86.1800	81.7000	84.8300	+12.986%	262	347	+5.482%
2026-02-10	73.6000	76.4400	73.6000	75.0800	+4.583%	14	495	+19.180%
2026-02-09	68.8000	72.6200	68.8000	71.7900	+7.117%	31	491	+24.641%
2026-02-06	65.0000	67.0200	65.0000	67.0200	+12.923%	34	469	+33.512%
2026-02-05	60.5400	60.6000	58.8500	59.3500	+7.811%	225	457	+50.767%
2026-02-04	57.7300	57.7300	54.7500	55.0500	-9.173%	5	236	+62.543%
2026-02-03	60.0000	60.6100	60.0000	60.6100	-6.610%	2	235	+47.632%
2026-02-02	61.0000	64.9800	61.0000	64.9000	+8.801%	36	234	+37.874%
2026-01-30	63.7500	63.7500	59.1000	59.6500	-3.790%	41	235	+50.008%
2026-01-28	62.0000	63.6500	60.6000	62.0000	+0.747%	17	203	+44.323%
2026-01-27	60.0000	61.8600	59.5500	61.5400	+3.900%	14	190	+45.401%
2026-01-26	59.1200	59.3200	58.5000	59.2300	-1.283%	14	184	+51.072%
2026-01-23	60.4700	60.7600	59.3500	60.0000	0.000%	195	179	+49.133%