Dark

TSM20281215C600
TSM Dec 15 2028 600.00 Call (TSM281215C00600000)
option OPRA

EOD

Sep 14, 2026

66.07-9.157%(-6.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	66.0700	66.0700	66.0700	66.0700	-9.157%	1	1,038	0.000%
2026-09-09	72.7300	72.7300	72.7300	72.7300	-4.353%	3	1,038	-9.157%
2026-09-08	76.9000	76.9000	76.0400	76.0400	+12.903%	6	1,035	-13.112%
2026-09-04	65.6000	68.3000	65.6000	67.3500	+6.905%	11	1,042	-1.901%
2026-09-03	60.6200	63.0000	59.7000	63.0000	-1.563%	30	1,042	+4.873%
2026-09-02	64.0000	64.0000	64.0000	64.0000	+0.581%	2	1,033	+3.234%
2026-09-01	64.5000	64.5000	63.6300	63.6300	-3.357%	2	1,034	+3.835%
2026-08-31	66.5800	66.5800	65.8400	65.8400	-9.684%	21	1,033	+0.349%
2026-08-28	72.4500	72.9000	72.4500	72.9000	-1.139%	18	1,053	-9.369%
2026-08-27	72.6000	73.7400	72.6000	73.7400	+5.193%	3	1,063	-10.401%
2026-08-26	70.1000	70.1000	70.1000	70.1000	-1.128%	10	1,062	-5.749%
2026-08-25	71.0500	71.0500	70.9000	70.9000	+4.265%	20	1,062	-6.812%
2026-08-24	68.0000	68.0000	68.0000	68.0000	-8.418%	5	1,054	-2.838%
2026-08-21	74.2500	74.2500	74.2500	74.2500	+1.434%	1	1,054	-11.017%
2026-08-20	72.8000	73.2000	72.8000	73.2000	+1.455%	3	1,054	-9.740%
2026-08-19	70.8000	72.1500	70.8000	72.1500	-0.483%	5	1,056	-8.427%
2026-08-18	73.4200	73.4200	72.5000	72.5000	-12.068%	2	1,059	-8.869%
2026-08-17	83.5000	84.0400	82.4300	82.4500	+2.232%	35	1,059	-19.867%
2026-08-14	80.7500	80.8000	80.6500	80.6500	-4.725%	12	1,069	-18.078%
2026-08-13	86.2000	86.2000	84.6500	84.6500	+2.099%	3	1,080	-21.949%
2026-08-12	83.8400	83.8400	82.8500	82.9100	-1.015%	26	1,079	-20.311%
2026-08-10	83.7600	83.7600	83.7600	83.7600	+1.774%	1	1,084	-21.120%
2026-08-07	82.9600	82.9600	82.3000	82.3000	-2.465%	2	1,084	-19.721%
2026-08-06	87.3500	87.3500	84.3800	84.3800	+0.933%	2	1,084	-21.699%
2026-08-05	86.6000	86.6000	82.1900	83.6000	+0.469%	69	1,083	-20.969%
2026-08-04	83.0500	84.8500	83.0500	83.2100	+3.624%	4	1,111	-20.598%
2026-08-03	75.6000	80.3000	75.6000	80.3000	+1.904%	4	1,110	-17.721%
2026-07-31	78.9500	79.1500	78.1000	78.8000	+1.026%	337	1,110	-16.155%
2026-07-30	75.4800	80.2500	75.4800	78.0000	+16.470%	110	1,122	-15.295%
2026-07-29	75.0100	75.0100	66.9700	66.9700	-14.174%	27	1,121	-1.344%
2026-07-28	76.3200	78.9000	76.3200	78.0300	-4.398%	19	1,115	-15.327%
2026-07-27	81.9900	81.9900	79.0000	81.6200	-8.210%	10	1,121	-19.052%
2026-07-24	88.2300	88.9200	88.2300	88.9200	-7.664%	2	1,122	-25.697%
2026-07-22	95.2600	96.3000	94.4500	96.3000	-1.231%	3	1,121	-31.391%
2026-07-21	95.2900	97.5000	95.2900	97.5000	+12.978%	5	1,122	-32.236%
2026-07-20	88.9900	88.9900	86.3000	86.3000	+2.922%	3	1,123	-23.441%
2026-07-17	81.7500	86.5000	78.2500	83.8500	-4.770%	405	1,125	-21.205%
2026-07-16	88.9000	93.5000	87.0500	88.0500	-7.022%	119	1,515	-24.963%
2026-07-15	100.0000	101.0000	91.9700	94.7000	-3.190%	27	1,597	-30.232%
2026-07-14	104.0000	104.0000	97.1000	97.8200	-4.566%	158	1,596	-32.458%
2026-07-13	105.7500	106.2500	102.2500	102.5000	-7.574%	16	1,604	-35.541%
2026-07-10	106.6000	110.9000	106.6000	110.9000	-0.547%	27	1,605	-40.424%
2026-07-09	115.0000	115.2000	111.5100	111.5100	+3.250%	5	1,605	-40.750%
2026-07-07	108.3500	111.5900	106.0000	108.0000	-12.903%	6	1,608	-38.824%
2026-07-06	120.6500	124.0000	120.6500	124.0000	+13.584%	7	1,605	-46.718%
2026-07-02	109.1700	109.1700	109.1700	109.1700	-7.554%	5	1,606	-39.480%
2026-07-01	123.2200	123.2200	118.0900	118.0900	-12.519%	2	1,606	-44.051%
2026-06-30	134.9900	134.9900	134.9900	134.9900	+15.032%	1	1,606	-51.056%
2026-06-29	116.0000	117.9500	116.0000	117.3500	+11.741%	9	1,606	-43.698%
2026-06-26	101.9000	105.0200	101.9000	105.0200	-7.877%	9	1,603	-37.088%
2026-06-25	114.0000	114.0000	114.0000	114.0000	+0.769%	2	1,605	-42.044%
2026-06-24	114.6600	114.6600	113.1300	113.1300	+0.319%	2	1,605	-41.598%
2026-06-23	113.7500	118.2000	112.7700	112.7700	-13.850%	81	1,605	-41.412%
2026-06-22	129.7000	131.0000	129.7000	130.9000	+9.871%	34	1,623	-49.526%
2026-06-18	118.0000	119.1400	118.0000	119.1400	+15.111%	55	1,606	-44.544%
2026-06-16	111.5000	111.5000	103.5000	103.5000	-6.966%	3	1,606	-36.164%
2026-06-15	108.0000	111.5500	108.0000	111.2500	+17.352%	32	1,612	-40.611%
2026-06-10	94.8000	94.8000	94.8000	94.8000	+3.607%	2	1,612	-30.306%
2026-06-09	100.0000	101.0000	91.5000	91.5000	-9.406%	8	1,612	-27.792%
2026-06-08	101.0000	101.0000	101.0000	101.0000	+5.538%	1	1,612	-34.584%
2026-06-05	97.4500	97.4500	94.0000	95.7000	-13.362%	4	1,612	-30.961%
2026-06-04	109.9800	110.4600	109.9800	110.4600	+4.454%	11	1,614	-40.186%
2026-06-03	105.0000	106.8000	105.0000	105.7500	-2.264%	17	1,603	-37.522%
2026-06-02	102.3000	108.2000	102.3000	108.2000	+8.114%	6	1,591	-38.937%
2026-06-01	94.0000	107.6700	94.0000	100.0800	+13.149%	11	1,594	-33.983%
2026-05-29	91.0000	91.0000	88.4500	88.4500	-1.283%	13	1,590	-25.302%
2026-05-28	89.6000	89.6000	89.6000	89.6000	+2.635%	1	1,580	-26.261%
2026-05-27	88.5000	88.5000	87.3000	87.3000	+7.446%	4	1,580	-24.318%
2026-05-26	81.2500	81.2500	81.2500	81.2500	+3.175%	1	1,580	-18.683%
2026-05-22	79.0000	79.0000	78.7500	78.7500	+8.786%	5	1,580	-16.102%
2026-05-19	69.7300	72.4700	69.7300	72.3900	-0.836%	69	1,575	-8.730%
2026-05-18	74.0000	74.0000	73.0000	73.0000	-8.521%	4	1,575	-9.493%
2026-05-15	79.1900	80.1700	79.1900	79.8000	-7.799%	120	1,575	-17.206%
2026-05-14	83.7800	86.8700	83.7800	86.5500	+14.182%	590	1,484	-23.663%
2026-05-13	71.3400	75.8000	71.3400	75.8000	+4.913%	2	1,102	-12.836%
2026-05-12	70.8500	72.2500	70.3500	72.2500	-6.132%	535	1,102	-8.554%
2026-05-11	77.3700	77.3700	74.3800	76.9700	+2.627%	240	1,102	-14.161%
2026-05-08	81.5200	81.9800	75.0000	75.0000	-7.407%	14	393	-11.907%
2026-05-07	84.4300	84.4300	81.0000	81.0000	-4.594%	2	379	-18.432%
2026-05-06	79.7900	84.9000	79.7900	84.9000	+15.510%	846	379	-22.179%
2026-05-05	75.4600	75.4600	72.6900	73.5000	0.000%	5	3	-10.109%