Dark

TSM20281215C540
TSM Dec 15 2028 540.00 Call (TSM281215C00540000)
option OPRA

EOD

Sep 9, 2026

87.97+16.517%(+12.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	87.9700	87.9700	87.9700	87.9700	+16.517%	3	219	0.000%
2026-09-03	74.4500	75.5000	74.4500	75.5000	-1.693%	2	216	+16.517%
2026-09-02	77.5200	77.5200	76.4700	76.8000	+0.222%	135	216	+14.544%
2026-09-01	76.6300	76.6300	76.6300	76.6300	-7.115%	1	160	+14.798%
2026-08-28	82.5000	82.5000	82.5000	82.5000	-5.216%	1	159	+6.630%
2026-08-27	87.0400	87.0400	87.0400	87.0400	+8.326%	1	160	+1.068%
2026-08-24	81.5000	81.5000	80.3500	80.3500	-8.255%	2	160	+9.484%
2026-08-21	87.5800	87.5800	87.5800	87.5800	+2.469%	1	161	+0.445%
2026-08-19	85.4700	85.4700	85.4700	85.4700	-2.040%	1	160	+2.925%
2026-08-18	88.0000	88.0000	87.2500	87.2500	-12.312%	36	160	+0.825%
2026-08-13	99.5000	99.5000	99.5000	99.5000	+1.375%	1	185	-11.588%
2026-08-12	98.1500	98.1500	98.1500	98.1500	+3.045%	35	184	-10.372%
2026-08-10	95.2500	95.2500	95.2500	95.2500	-2.338%	2	161	-7.643%
2026-08-04	97.2800	97.5300	97.2800	97.5300	+8.875%	2	160	-9.802%
2026-08-03	89.5800	89.5800	89.5800	89.5800	+1.106%	1	160	-1.797%
2026-07-30	90.0500	90.1500	88.6000	88.6000	+13.444%	3	161	-0.711%
2026-07-29	80.7500	82.0000	78.1000	78.1000	-9.878%	10	160	+12.638%
2026-07-28	86.6000	86.6600	86.6000	86.6600	-7.266%	4	164	+1.512%
2026-07-27	92.6000	93.4500	92.6000	93.4500	-2.147%	9	165	-5.864%
2026-07-17	91.5100	98.0000	91.5100	95.5000	-5.520%	22	162	-7.885%
2026-07-16	102.8100	102.8100	100.2000	101.0800	-17.667%	12	161	-12.970%
2026-07-08	122.7700	122.7700	122.7700	122.7700	+0.057%	1	165	-28.346%
2026-07-02	122.7000	122.7000	122.7000	122.7000	-18.715%	9	165	-28.305%
2026-06-30	150.1700	150.9500	150.1700	150.9500	+24.670%	22	165	-41.722%
2026-06-26	118.1000	121.0800	118.1000	121.0800	-5.391%	3	175	-27.346%
2026-06-23	127.9800	127.9800	127.9800	127.9800	-7.261%	1	178	-31.263%
2026-06-18	138.0000	138.0000	138.0000	138.0000	+12.800%	2	180	-36.254%
2026-06-17	122.3400	122.3400	122.3400	122.3400	+1.831%	1	180	-28.094%
2026-06-16	120.1400	120.1400	120.1400	120.1400	-3.339%	1	180	-26.777%
2026-06-15	124.2900	124.2900	124.2900	124.2900	+14.164%	4	175	-29.222%
2026-06-11	108.9500	108.9700	108.8700	108.8700	+0.360%	3	175	-19.197%
2026-06-10	114.6000	114.7400	107.5200	108.4800	+5.290%	16	177	-18.907%
2026-06-09	120.9500	121.3500	103.0300	103.0300	-12.270%	8	181	-14.617%
2026-06-08	117.4400	117.4400	117.4400	117.4400	+8.190%	10	181	-25.094%
2026-06-05	115.7500	115.7500	108.5500	108.5500	-12.523%	25	181	-18.959%
2026-06-04	124.2100	124.2100	124.0900	124.0900	+5.161%	10	181	-29.108%
2026-06-02	118.0000	118.0000	118.0000	118.0000	+0.665%	6	176	-25.449%
2026-06-01	117.2200	117.2200	117.2200	117.2200	+15.488%	1	176	-24.953%
2026-05-29	101.5000	101.5000	101.5000	101.5000	-0.830%	2	176	-13.330%
2026-05-28	101.9500	102.3500	101.6000	102.3500	-0.146%	21	178	-14.050%
2026-05-27	102.5000	102.5000	102.5000	102.5000	+23.494%	1	187	-14.176%
2026-05-19	82.7600	83.0000	82.7600	83.0000	-9.319%	10	187	+5.988%
2026-05-15	91.5300	91.5300	91.5300	91.5300	+12.972%	6	187	-3.889%
2026-05-12	87.2500	87.2500	81.0200	81.0200	-9.848%	3	189	+8.578%
2026-05-11	87.5000	89.8700	87.5000	89.8700	-5.400%	3	189	-2.114%
2026-05-08	95.0000	95.0000	95.0000	95.0000	+11.176%	1	191	-7.400%
2026-04-29	85.4500	85.4500	85.4500	85.4500	-6.366%	5	192	+2.949%
2026-04-27	93.2500	93.2500	91.2600	91.2600	-2.863%	5	192	-3.605%
2026-04-24	94.2000	94.2000	93.8100	93.9500	+36.357%	10	192	-6.365%
2026-04-20	68.8500	68.9000	68.8500	68.9000	-2.505%	2	192	+27.678%
2026-04-16	70.6700	70.6700	70.6700	70.6700	-5.773%	1	192	+24.480%
2026-04-15	74.8000	75.0000	74.8000	75.0000	+0.134%	4	193	+17.293%
2026-04-14	74.8000	74.9500	74.8000	74.9000	+0.537%	4	199	+17.450%
2026-04-10	76.0900	77.0000	74.5000	74.5000	+8.427%	16	199	+18.081%
2026-04-09	68.7100	68.7100	68.7100	68.7100	-3.983%	1	199	+28.031%
2026-04-08	71.5600	71.5600	71.5600	71.5600	+20.878%	1	199	+22.932%
2026-04-07	58.5900	59.4300	58.5500	59.2000	-4.854%	30	199	+48.598%
2026-04-01	62.7000	62.7000	62.2200	62.2200	+3.355%	20	190	+41.385%
2026-03-31	60.2000	60.2000	60.2000	60.2000	+8.861%	1	183	+46.130%
2026-03-27	55.3000	55.3000	55.3000	55.3000	-11.449%	1	183	+59.078%
2026-03-24	61.9000	62.4500	61.8700	62.4500	+4.414%	124	182	+40.865%
2026-03-23	59.8100	59.8100	59.8100	59.8100	+6.995%	1	137	+47.082%
2026-03-20	55.9000	55.9000	55.9000	55.9000	-6.224%	25	136	+57.370%
2026-03-13	61.4000	61.4000	59.6100	59.6100	-4.578%	75	111	+47.576%
2026-03-06	62.4700	62.4700	62.4700	62.4700	-12.076%	2	56	+40.820%
2026-03-04	71.0000	71.1000	71.0000	71.0500	+2.304%	4	56	+23.814%
2026-03-03	69.4800	69.5500	69.4500	69.4500	-13.101%	17	56	+26.667%
2026-02-26	83.0000	83.0000	79.9200	79.9200	-10.873%	8	56	+10.073%
2026-02-25	87.0500	89.6700	86.9500	89.6700	+19.242%	4	60	-1.896%
2026-02-20	73.0400	75.2000	72.9700	75.2000	+5.915%	21	60	+16.981%
2026-02-19	69.4000	71.0000	69.4000	71.0000	-5.220%	73	61	+23.901%
2026-02-18	74.8900	74.9600	74.7900	74.9100	+4.623%	74	93	+17.434%
2026-02-17	71.8500	71.8500	71.6000	71.6000	-4.342%	2	58	+22.863%
2026-02-13	72.0000	75.0500	72.0000	74.8500	+0.944%	29	44	+17.528%
2026-02-12	78.5600	78.5600	74.0000	74.1500	-2.588%	79	44	+18.638%
2026-02-11	75.1900	76.2000	74.8100	76.1200	0.000%	16	15	+15.568%