Dark

TSM20281215C560
TSM Dec 15 2028 560.00 Call (TSM281215C00560000)
option OPRA

EOD

Jul 30, 2026

83.75+7.372%(+5.75)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	83.7500	83.7500	83.7500	83.7500	+7.372%	110	583	0.000%
2026-07-29	79.0000	79.0000	75.8200	78.0000	-6.877%	5	651	+7.372%
2026-07-28	83.7600	83.7600	83.7600	83.7600	-12.293%	7	650	-0.012%
2026-07-24	95.5000	95.5000	95.5000	95.5000	+1.391%	1	654	-12.304%
2026-07-20	94.7500	94.7500	94.1900	94.1900	+0.846%	2	654	-11.084%
2026-07-17	87.0000	93.4000	87.0000	93.4000	-2.107%	27	654	-10.332%
2026-07-16	98.2600	98.5500	95.0000	95.4100	-7.548%	10	678	-12.221%
2026-07-15	103.2000	103.2000	103.2000	103.2000	-4.823%	33	679	-18.847%
2026-07-14	108.8100	108.8100	106.6400	108.4300	-2.753%	6	679	-22.761%
2026-07-13	115.3500	115.3500	111.5000	111.5000	-7.315%	6	682	-24.888%
2026-07-10	119.7500	122.1200	117.4500	120.3000	-3.373%	170	677	-30.382%
2026-07-09	124.5000	124.5000	124.5000	124.5000	+5.957%	1	723	-32.731%
2026-07-07	117.5000	117.5000	117.5000	117.5000	-12.477%	1	723	-28.723%
2026-07-06	134.2500	134.2500	134.2500	134.2500	+7.400%	10	724	-37.616%
2026-07-01	127.5000	127.5000	125.0000	125.0000	-13.243%	4	720	-33.000%
2026-06-30	139.4500	144.1300	139.4500	144.0800	+26.098%	10	720	-41.873%
2026-06-26	112.3500	117.1300	112.3500	114.2600	-8.658%	15	720	-26.702%
2026-06-25	125.0900	125.0900	125.0900	125.0900	+4.695%	7	734	-33.048%
2026-06-24	119.4800	119.4800	119.4800	119.4800	-4.797%	1	741	-29.905%
2026-06-23	125.5000	125.5000	125.5000	125.5000	-11.370%	1	740	-33.267%
2026-06-22	143.2500	143.2500	141.6000	141.6000	+3.904%	40	741	-40.855%
2026-06-18	129.0000	136.2800	129.0000	136.2800	+14.090%	5	764	-38.546%
2026-06-16	119.4500	119.4500	119.4500	119.4500	-0.142%	5	764	-29.887%
2026-06-15	118.6100	119.6200	118.6100	119.6200	+15.564%	2	769	-29.987%
2026-06-11	104.0000	104.0000	103.5100	103.5100	-2.118%	2	769	-19.090%
2026-06-10	107.0000	107.0000	105.7500	105.7500	+5.856%	6	769	-20.804%
2026-06-09	99.9000	99.9000	99.9000	99.9000	-10.978%	4	775	-16.166%
2026-06-08	113.1800	113.1800	111.9100	112.2200	+3.907%	36	775	-25.370%
2026-06-05	107.3000	108.0000	107.3000	108.0000	-7.889%	20	796	-22.454%
2026-06-03	117.6000	117.6000	117.2500	117.2500	+3.761%	2	796	-28.571%
2026-06-01	106.0000	113.0000	106.0000	113.0000	+15.542%	9	795	-25.885%
2026-05-29	98.0000	98.0000	97.8000	97.8000	-0.204%	6	787	-14.366%
2026-05-27	98.0000	98.0000	98.0000	98.0000	+8.877%	1	789	-14.541%
2026-05-26	92.0000	92.0000	90.0100	90.0100	+4.239%	2	788	-6.955%
2026-05-22	87.1000	87.1000	86.2500	86.3500	+8.073%	99	788	-3.011%
2026-05-18	80.8500	80.9800	79.9000	79.9000	-9.308%	5	879	+4.819%
2026-05-15	88.2000	88.2500	88.1000	88.1000	-8.229%	28	879	-4.938%
2026-05-14	88.9000	96.0000	88.9000	96.0000	+19.940%	6	850	-12.760%
2026-05-13	80.0900	80.0900	80.0400	80.0400	+1.316%	2	851	+4.635%
2026-05-12	79.0000	79.0000	79.0000	79.0000	-7.059%	1	851	+6.013%
2026-05-11	83.0700	85.0000	83.0700	85.0000	-1.163%	2	851	-1.471%
2026-05-08	91.7500	91.7500	86.0000	86.0000	-2.572%	81	851	-2.616%
2026-05-07	91.6000	91.6000	88.2700	88.2700	-6.096%	34	772	-5.121%
2026-05-06	83.0000	94.0000	83.0000	94.0000	+12.683%	4	786	-10.904%
2026-05-04	83.4200	83.4200	83.4200	83.4200	+2.368%	1	783	+0.396%
2026-05-01	81.7500	81.8700	81.4900	81.4900	+0.061%	5	789	+2.773%
2026-04-30	79.1700	82.4700	77.9000	81.4400	-2.080%	11	789	+2.836%
2026-04-29	82.3000	83.1700	80.4800	83.1700	+2.895%	26	790	+0.697%
2026-04-28	82.1000	82.1000	78.7900	80.8300	-6.964%	41	814	+3.613%
2026-04-27	87.5700	87.5700	86.7000	86.8800	-0.138%	98	786	-3.603%
2026-04-24	81.0000	90.9000	81.0000	87.0000	+20.716%	63	692	-3.736%
2026-04-23	74.9600	74.9600	70.3800	72.0700	-3.132%	107	659	+16.206%
2026-04-22	66.0600	74.4000	66.0600	74.4000	+15.349%	18	571	+12.567%
2026-04-20	65.2500	66.1000	64.2500	64.5000	-3.731%	136	560	+29.845%
2026-04-17	65.4000	67.0000	65.4000	67.0000	+4.688%	5	442	+25.000%
2026-04-16	65.5000	66.1800	63.8300	64.0000	-9.361%	35	440	+30.859%
2026-04-15	71.6800	72.4500	70.4900	70.6100	-2.741%	9	407	+18.609%
2026-04-14	70.5100	72.6000	70.5100	72.6000	+6.078%	22	406	+15.358%
2026-04-13	67.6800	68.8500	67.6800	68.4400	-1.948%	64	394	+22.370%
2026-04-10	70.3500	72.5000	69.8000	69.8000	+5.089%	14	394	+19.986%
2026-04-09	66.9000	67.3500	66.2800	66.4200	+0.332%	93	394	+26.092%
2026-04-08	68.9500	68.9500	65.5500	66.2000	+17.023%	30	395	+26.511%
2026-04-07	54.7200	56.5700	54.7200	56.5700	-0.493%	27	405	+48.047%
2026-04-06	58.5100	58.5100	56.6000	56.8500	+0.388%	9	391	+47.318%
2026-04-02	54.2000	58.2000	54.0000	56.6300	-4.583%	11	385	+47.890%
2026-04-01	60.6500	60.6500	59.3500	59.3500	+5.417%	15	385	+41.112%
2026-03-31	51.4900	56.3000	51.3100	56.3000	+14.315%	54	386	+48.757%
2026-03-30	50.2000	50.2000	49.2500	49.2500	-6.688%	3	340	+70.051%
2026-03-27	52.7800	52.7800	52.7800	52.7800	+1.111%	1	340	+58.678%
2026-03-26	56.0800	56.0800	52.2000	52.2000	-13.072%	15	339	+60.441%
2026-03-25	59.8500	60.3500	59.5000	60.0500	+2.022%	6	341	+39.467%
2026-03-24	58.6000	58.8600	58.0000	58.8600	+4.011%	97	340	+42.287%
2026-03-23	56.6900	57.0000	55.1000	56.5900	+8.932%	14	342	+47.994%
2026-03-20	53.0000	53.0000	51.9500	51.9500	-5.802%	4	334	+61.213%
2026-03-19	52.2500	55.1500	52.2500	55.1500	+0.273%	69	335	+51.859%
2026-03-18	56.5000	56.6800	55.0000	55.0000	-4.861%	9	309	+52.273%
2026-03-17	56.0000	57.8100	56.0000	57.8100	+3.232%	10	301	+44.871%
2026-03-16	58.0800	58.0800	56.0000	56.0000	+2.470%	10	294	+49.554%
2026-03-13	59.4700	59.4700	54.6500	54.6500	-4.291%	24	291	+53.248%
2026-03-12	58.3000	58.3000	57.1000	57.1000	-9.437%	7	268	+46.673%
2026-03-11	64.3300	64.3300	63.0500	63.0500	+5.083%	34	262	+32.831%
2026-03-10	61.0900	63.1000	60.0000	60.0000	-3.069%	30	241	+39.583%
2026-03-09	59.3500	61.9000	58.6000	61.9000	+0.113%	22	237	+35.299%
2026-03-06	62.7800	62.7800	61.8300	61.8300	-2.399%	3	243	+35.452%
2026-03-05	66.0000	66.0000	63.2500	63.3500	-5.448%	7	242	+32.202%
2026-03-04	66.9500	67.4500	66.8300	67.0000	+2.056%	38	238	+25.000%
2026-03-03	66.0000	66.0000	63.3500	65.6500	-11.820%	22	219	+27.570%
2026-03-02	74.4500	74.4500	74.4500	74.4500	+1.293%	5	201	+12.492%
2026-02-27	77.3000	77.3200	73.5000	73.5000	-6.726%	4	196	+13.946%
2026-02-26	75.7500	78.8500	75.7500	78.8000	-6.246%	73	195	+6.282%
2026-02-25	84.4600	84.9600	81.9000	84.0500	+1.879%	94	106	-0.357%
2026-02-24	76.5300	83.6500	76.4900	82.5000	+16.115%	64	106	+1.515%
2026-02-23	73.6800	73.6800	71.0500	71.0500	-0.976%	3	60	+17.875%
2026-02-20	68.2000	71.9700	68.2000	71.7500	+5.205%	11	58	+16.725%
2026-02-19	68.2000	68.2000	68.2000	68.2000	0.000%	8	50	+22.801%
2026-02-18	71.2500	71.4100	68.2000	68.2000	-1.630%	35	42	+22.801%
2026-02-17	68.6500	70.0000	68.6500	69.3300	-1.380%	30	38	+20.799%
2026-02-13	69.5000	71.2000	69.5000	70.3000	+0.214%	12	6	+19.132%
2026-02-12	74.7300	74.7300	70.1000	70.1500	0.000%	8	6	+19.387%