Dark

TSM20281215C550
TSM Dec 15 2028 550.00 Call (TSM281215C00550000)
option OPRA

EOD

Sep 14, 2026

76.65-6.410%(-5.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	75.5300	76.7000	75.5300	76.6500	-6.410%	10	533	0.000%
2026-09-10	81.8000	81.9500	81.8000	81.9000	-2.500%	9	535	-6.410%
2026-09-09	86.1000	86.5000	84.0000	84.0000	-3.559%	7	537	-8.750%
2026-09-08	84.0000	87.8500	84.0000	87.1000	+10.955%	88	533	-11.998%
2026-09-04	78.5000	78.5000	78.5000	78.5000	+7.240%	1	490	-2.357%
2026-09-03	71.6700	73.2000	71.6000	73.2000	-1.081%	5	490	+4.713%
2026-09-02	74.0000	74.0000	74.0000	74.0000	-0.296%	22	487	+3.581%
2026-09-01	76.7000	77.2800	74.2200	74.2200	-6.934%	6	465	+3.274%
2026-08-28	79.7500	79.7500	79.7500	79.7500	-7.483%	1	467	-3.887%
2026-08-27	84.6200	86.2000	84.6200	86.2000	+4.841%	46	468	-11.079%
2026-08-26	82.2200	82.2200	82.2200	82.2200	+4.010%	1	433	-6.775%
2026-08-24	79.0500	79.0500	79.0500	79.0500	-7.381%	2	433	-3.036%
2026-08-21	85.5200	85.5200	85.3500	85.3500	+2.769%	3	431	-10.193%
2026-08-19	83.0500	83.0500	83.0500	83.0500	-1.131%	1	431	-7.706%
2026-08-18	87.8000	87.8000	84.0000	84.0000	-12.033%	4	431	-8.750%
2026-08-17	95.5800	95.7600	95.4400	95.4900	+3.625%	12	432	-19.730%
2026-08-14	92.2500	92.2500	92.1500	92.1500	-4.784%	2	435	-16.820%
2026-08-13	96.7800	96.7800	96.7800	96.7800	+0.886%	1	435	-20.800%
2026-08-12	95.7700	97.8500	95.7700	95.9300	+6.353%	3	434	-20.098%
2026-08-11	90.2000	90.2000	90.2000	90.2000	-2.465%	2	435	-15.022%
2026-08-10	93.0000	94.5500	92.4500	92.4800	-0.847%	149	435	-17.117%
2026-08-06	93.2700	93.2700	93.2700	93.2700	+0.290%	1	527	-17.819%
2026-08-05	95.6500	95.6500	93.0000	93.0000	-2.249%	72	527	-17.581%
2026-08-04	94.4500	95.1400	94.4500	95.1400	+10.243%	30	541	-19.435%
2026-08-03	86.1000	86.3000	86.1000	86.3000	-2.793%	15	536	-11.182%
2026-07-31	88.8500	88.8500	88.7800	88.7800	+2.116%	2	539	-13.663%
2026-07-30	87.8000	88.0000	86.9400	86.9400	+8.811%	5	539	-11.836%
2026-07-29	81.9800	81.9800	79.9000	79.9000	-9.462%	54	535	-4.068%
2026-07-28	88.2500	88.2500	88.2500	88.2500	-1.944%	1	513	-13.144%
2026-07-27	90.5400	90.5400	90.0000	90.0000	-13.686%	3	512	-14.833%
2026-07-23	104.4200	104.4200	104.2700	104.2700	-0.931%	2	513	-26.489%
2026-07-22	105.2500	105.2500	105.2500	105.2500	+6.593%	1	512	-27.173%
2026-07-20	99.1000	99.1000	98.7400	98.7400	+6.977%	3	513	-22.372%
2026-07-17	89.7700	95.0100	89.7700	92.3000	-6.721%	39	512	-16.956%
2026-07-16	100.0000	103.0000	98.4500	98.9500	-6.430%	64	510	-22.537%
2026-07-15	101.0200	105.7500	101.0200	105.7500	-2.910%	35	534	-27.518%
2026-07-14	112.3500	112.3500	108.0000	108.9200	-5.884%	8	530	-29.627%
2026-07-13	115.7300	115.7300	115.7300	115.7300	-4.616%	1	528	-33.768%
2026-07-10	121.3300	121.3300	121.3300	121.3300	-1.358%	1	529	-36.825%
2026-07-07	122.0800	123.0000	122.0800	123.0000	+3.318%	3	530	-37.683%
2026-07-02	134.5500	134.5500	119.0500	119.0500	-7.383%	5	531	-35.615%
2026-07-01	134.4000	134.4000	128.5400	128.5400	+7.135%	5	531	-40.369%
2026-06-29	119.9800	119.9800	119.9800	119.9800	+2.285%	1	531	-36.114%
2026-06-26	114.9800	117.3000	114.9800	117.3000	-6.905%	2	530	-34.655%
2026-06-25	126.0000	126.0000	126.0000	126.0000	+1.205%	2	530	-39.167%
2026-06-23	126.9000	127.7500	124.5000	124.5000	-13.391%	7	528	-38.434%
2026-06-22	143.5000	144.6500	142.9800	143.7500	+2.517%	6	522	-46.678%
2026-06-18	127.0000	140.2200	127.0000	140.2200	+15.123%	53	494	-45.336%
2026-06-17	120.7500	121.8000	120.0100	121.8000	+3.545%	9	494	-37.069%
2026-06-16	117.4900	117.6300	117.4900	117.6300	-2.065%	2	494	-34.838%
2026-06-15	120.1100	120.1100	120.1100	120.1100	+5.712%	2	482	-36.183%
2026-06-12	112.7000	113.6200	112.7000	113.6200	+7.544%	21	482	-32.538%
2026-06-11	105.6500	105.6500	105.6500	105.6500	-1.693%	1	482	-27.449%
2026-06-10	112.0000	113.5000	107.4700	107.4700	+5.363%	94	481	-28.678%
2026-06-09	102.0000	102.0000	102.0000	102.0000	-9.333%	1	479	-24.853%
2026-06-08	112.5000	112.5000	112.5000	112.5000	+5.160%	2	479	-31.867%
2026-06-05	111.1500	111.2100	106.9800	106.9800	-10.850%	76	479	-28.351%
2026-06-03	120.0000	120.0000	120.0000	120.0000	+1.095%	10	439	-36.125%
2026-06-02	113.7600	118.7000	113.7600	118.7000	+3.560%	3	429	-35.425%
2026-06-01	109.8300	114.6200	109.8300	114.6200	+16.342%	2	430	-33.127%
2026-05-29	98.9900	98.9900	98.5200	98.5200	-3.412%	4	428	-22.199%
2026-05-28	96.3500	102.0000	96.3500	102.0000	+10.533%	42	430	-24.853%
2026-05-26	92.2800	92.2800	92.2800	92.2800	+7.490%	1	406	-16.938%
2026-05-20	85.8500	85.8500	85.8500	85.8500	+3.796%	1	406	-10.716%
2026-05-19	80.2000	82.7500	80.2000	82.7100	+1.162%	77	371	-7.327%
2026-05-18	81.7600	81.7600	81.7600	81.7600	-15.616%	1	371	-6.250%
2026-05-14	95.9000	96.8900	95.9000	96.8900	+13.521%	2	371	-20.890%
2026-05-13	87.1900	87.1900	85.3500	85.3500	+2.893%	2	371	-10.193%
2026-05-12	81.0000	82.9500	81.0000	82.9500	-5.351%	3	371	-7.595%
2026-05-11	84.6900	88.6500	84.6900	87.6400	-2.514%	127	371	-12.540%
2026-05-08	93.0500	93.0500	89.0000	89.9000	-5.368%	62	357	-14.739%
2026-05-07	95.1000	95.1000	95.0000	95.0000	+0.806%	50	324	-19.316%
2026-05-06	90.5000	94.2400	90.5000	94.2400	+12.795%	2	308	-18.665%
2026-05-05	82.0000	85.5000	82.0000	83.5500	-2.622%	3	308	-8.259%
2026-05-04	85.7300	85.9600	84.4600	85.8000	+3.373%	24	309	-10.664%
2026-05-01	83.0000	83.0000	83.0000	83.0000	-1.577%	1	290	-7.651%
2026-04-30	83.8200	84.3300	83.8200	84.3300	+0.214%	2	290	-9.107%
2026-04-29	84.1500	84.1500	84.1500	84.1500	+2.848%	1	291	-8.913%
2026-04-28	80.7500	82.3000	80.0900	81.8200	-8.345%	163	292	-6.319%
2026-04-27	89.8200	89.8200	89.2700	89.2700	-1.522%	11	153	-14.137%
2026-04-24	84.6300	90.7500	84.6300	90.6500	+22.649%	13	142	-15.444%
2026-04-23	74.3000	74.3000	73.9100	73.9100	+9.254%	4	143	+3.707%
2026-04-20	67.6500	67.6500	67.6500	67.6500	+0.297%	1	143	+13.304%
2026-04-16	67.3000	67.6300	67.3000	67.4500	-8.666%	4	143	+13.640%
2026-04-14	73.5000	75.2500	73.3500	73.8500	+4.841%	83	139	+3.791%
2026-04-13	71.5000	71.5000	70.4400	70.4400	-5.131%	4	99	+8.816%
2026-04-10	74.0500	74.2500	74.0500	74.2500	+23.032%	2	99	+3.232%
2026-04-02	60.3500	60.3500	60.3500	60.3500	-0.756%	1	99	+27.009%
2026-04-01	63.0000	63.0000	60.4700	60.8100	+18.886%	5	99	+26.048%
2026-03-30	51.6000	51.6000	51.1500	51.1500	-4.837%	2	100	+49.853%
2026-03-27	54.5000	54.5000	53.7500	53.7500	-1.195%	11	99	+42.605%
2026-03-26	58.4000	58.4000	54.3500	54.4000	-11.688%	27	105	+40.901%
2026-03-25	61.6000	61.7000	61.5400	61.6000	+3.183%	32	121	+24.432%
2026-03-24	60.4000	60.4000	59.7000	59.7000	+2.542%	9	108	+28.392%
2026-03-23	57.0600	58.2200	57.0600	58.2200	+3.282%	2	108	+31.656%
2026-03-20	56.3700	56.3700	56.3700	56.3700	+3.717%	10	108	+35.977%
2026-03-19	53.5000	54.3500	53.5000	54.3500	-5.314%	2	107	+41.030%
2026-03-18	57.4500	57.4500	57.4000	57.4000	-3.367%	25	107	+33.537%
2026-03-17	57.5500	60.0500	57.5500	59.4000	-10.690%	10	92	+29.040%
2026-03-11	66.5100	66.5100	66.5100	66.5100	+10.574%	25	88	+15.246%
2026-03-09	60.4000	60.4000	60.1500	60.1500	-5.499%	2	77	+27.431%
2026-03-05	63.6500	63.6500	63.6500	63.6500	-7.754%	15	78	+20.424%
2026-03-04	68.0000	69.0000	68.0000	69.0000	+6.203%	2	63	+11.087%
2026-03-03	66.6000	66.6000	64.9700	64.9700	-15.623%	34	61	+17.978%
2026-03-02	75.0000	77.0000	75.0000	77.0000	-8.983%	42	64	-0.455%
2026-02-25	84.4000	85.0500	84.4000	84.6000	-0.059%	12	67	-9.397%
2026-02-24	84.6100	84.6500	84.6100	84.6500	+14.160%	2	67	-9.451%
2026-02-20	70.7500	74.6000	70.7500	74.1500	+2.701%	87	67	+3.372%
2026-02-18	72.4900	74.1600	71.9300	72.2000	+1.834%	140	110	+6.163%
2026-02-17	69.9000	71.0600	69.0000	70.9000	-0.141%	74	46	+8.110%
2026-02-13	71.0000	71.0000	71.0000	71.0000	-1.662%	1	1	+7.958%
2026-02-12	72.1500	72.2000	72.1500	72.2000	0.000%	2	1	+6.163%