Dark

TSM20250516C180
TSM May 16 2025 180.00 Call (TSM250516C00180000)
option OPRA

Expired

May 15, 2025

13.48-9.042%(-1.34)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.20	14.48	12.00	13.48	-9.042%	83	4,841	0.000%
2025-05-14	15.40	16.38	13.59	14.82	+2.917%	211	4,863	-9.042%
2025-05-13	7.65	14.55	7.65	14.40	+81.132%	566	5,016	-6.389%
2025-05-12	8.25	9.80	6.15	7.95	+259.729%	2,941	5,326	+69.560%
2025-05-09	3.90	4.20	2.21	2.21	+0.913%	8,488	6,011	+509.955%
2025-05-08	2.56	2.99	1.99	2.19	-12.400%	2,179	5,684	+515.525%
2025-05-07	2.26	3.05	1.60	2.50	+23.153%	1,141	5,293	+439.200%
2025-05-06	2.01	2.55	1.64	2.03	-40.294%	1,169	6,016	+564.039%
2025-05-05	4.65	5.20	3.40	3.40	-29.897%	1,206	6,001	+296.471%
2025-05-02	5.10	5.70	4.22	4.85	+83.712%	3,888	6,164	+177.938%
2025-05-01	2.40	3.20	2.10	2.64	+137.838%	827	6,268	+410.606%
2025-04-30	0.77	1.17	0.70	1.11	+20.652%	552	6,356	+1,114.414%
2025-04-29	0.92	1.13	0.90	0.92	+13.580%	155	6,293	+1,365.217%
2025-04-28	1.30	1.30	0.73	0.81	-40.441%	246	6,237	+1,564.198%
2025-04-25	1.20	1.47	0.85	1.36	+5.426%	1,410	6,185	+891.176%
2025-04-24	0.71	1.51	0.71	1.29	+104.762%	1,033	6,120	+944.961%
2025-04-23	0.80	0.90	0.53	0.63	+70.270%	321	5,907	+2,039.683%
2025-04-22	0.25	0.40	0.25	0.37	+19.355%	433	5,819	+3,543.243%
2025-04-21	0.38	0.38	0.24	0.31	-29.545%	845	5,855	+4,248.387%
2025-04-17	0.93	0.93	0.44	0.44	-39.726%	529	5,785	+2,963.636%
2025-04-16	0.65	0.86	0.55	0.73	-45.926%	954	5,785	+1,746.575%
2025-04-15	1.59	1.65	1.21	1.35	-7.534%	436	5,470	+898.519%
2025-04-14	1.99	2.06	1.42	1.46	-30.806%	472	5,570	+823.288%
2025-04-11	2.58	2.58	2.00	2.11	+36.129%	1,222	5,403	+538.863%
2025-04-10	2.05	2.05	1.38	1.55	-36.735%	1,005	5,127	+769.677%
2025-04-09	0.98	2.70	0.84	2.45	+107.627%	1,783	4,833	+450.204%
2025-04-08	1.75	1.75	1.14	1.18	-24.841%	1,305	5,070	+1,042.373%
2025-04-07	0.92	1.98	0.90	1.57	0.000%	230	4,120	+758.599%
2025-04-04	1.81	1.96	1.27	1.57	-43.728%	2,026	4,107	+758.599%
2025-04-03	3.40	3.45	2.79	2.79	-51.478%	280	3,465	+383.154%
2025-04-02	4.90	6.25	4.90	5.75	+10.790%	172	3,387	+134.435%
2025-04-01	4.60	5.25	4.37	5.19	+12.826%	638	3,331	+159.730%
2025-03-31	3.30	4.60	3.25	4.60	-3.158%	474	2,834	+193.043%
2025-03-28	5.56	5.56	4.25	4.75	-14.105%	626	2,649	+183.789%
2025-03-27	6.60	6.62	5.37	5.53	-27.807%	188	2,602	+143.761%
2025-03-26	10.61	10.61	7.05	7.66	-31.911%	1,488	2,596	+75.979%
2025-03-25	11.45	11.45	10.75	11.25	-4.255%	208	2,418	+19.822%
2025-03-24	11.35	12.70	11.21	11.75	+24.339%	164	2,398	+14.723%
2025-03-21	8.70	9.97	8.60	9.45	-10.000%	238	2,429	+42.646%
2025-03-20	9.45	10.95	9.45	10.50	+20.000%	482	2,362	+28.381%
2025-03-19	8.96	9.50	8.20	8.75	-2.235%	1,290	2,334	+54.057%
2025-03-18	9.45	9.50	8.00	8.95	-12.427%	410	1,404	+50.615%
2025-03-17	10.25	10.31	9.30	10.22	+5.907%	229	1,519	+31.898%
2025-03-14	9.44	9.95	9.00	9.65	+6.866%	1,040	1,387	+39.689%
2025-03-13	9.89	9.89	8.77	9.03	-22.155%	206	1,211	+49.280%
2025-03-12	11.50	12.50	11.25	11.60	+20.708%	261	1,211	+16.207%
2025-03-11	9.75	10.30	8.60	9.61	-0.928%	515	1,187	+40.271%
2025-03-10	10.40	11.00	8.75	9.70	-19.835%	1,092	897	+38.969%
2025-03-07	12.60	13.45	10.54	12.10	-6.202%	226	951	+11.405%
2025-03-06	13.50	15.36	12.75	12.90	-23.214%	171	889	+4.496%
2025-03-05	16.45	17.00	15.06	16.80	+16.505%	215	964	-19.762%
2025-03-04	12.07	15.81	12.07	14.42	+29.327%	297	814	-6.519%
2025-03-03	15.70	15.70	10.50	11.15	-22.837%	502	832	+20.897%
2025-02-28	13.80	15.20	13.40	14.45	-8.312%	312	570	-6.713%
2025-02-27	20.95	20.95	15.64	15.76	-32.069%	141	508	-14.467%
2025-02-26	22.89	23.30	22.89	23.20	+16.291%	16	554	-41.897%
2025-02-25	21.24	21.24	19.80	19.95	-15.466%	205	541	-32.431%
2025-02-24	25.47	25.47	22.50	23.60	-9.231%	20	357	-42.881%
2025-02-21	29.20	29.25	26.00	26.00	-4.587%	10	352	-48.154%
2025-02-20	26.25	27.25	26.25	27.25	-4.420%	28	349	-50.532%
2025-02-19	28.79	29.00	28.50	28.51	-4.967%	65	372	-52.718%
2025-02-18	32.40	32.40	28.80	30.00	-2.913%	120	347	-55.067%
2025-02-14	27.52	30.90	27.52	30.90	+5.102%	132	415	-56.375%
2025-02-13	30.20	30.22	28.90	29.40	-12.370%	73	364	-54.150%
2025-02-12	33.22	33.87	32.10	33.55	-7.448%	43	364	-59.821%
2025-02-11	34.45	36.25	34.40	36.25	+1.541%	53	363	-62.814%
2025-02-10	36.80	36.80	35.70	35.70	+2.117%	22	330	-62.241%
2025-02-07	37.86	37.86	34.96	34.96	-7.391%	12	309	-61.442%
2025-02-06	35.10	37.75	35.10	37.75	+2.721%	8	308	-64.291%
2025-02-05	36.24	36.75	36.11	36.75	+9.375%	17	316	-63.320%
2025-02-04	33.01	33.60	33.01	33.60	+7.692%	3	318	-59.881%
2025-02-03	30.28	31.20	30.28	31.20	-17.065%	19	319	-56.795%
2025-01-31	39.20	41.92	37.62	37.62	+4.066%	30	311	-64.168%
2025-01-30	36.94	36.94	35.48	36.15	+14.218%	23	338	-62.711%
2025-01-29	34.35	34.35	31.50	31.65	+2.593%	10	338	-57.409%
2025-01-28	25.94	30.85	25.94	30.85	+25.152%	16	339	-56.305%
2025-01-27	30.50	30.50	23.65	24.65	-49.018%	172	347	-45.314%
2025-01-24	48.35	48.35	48.35	48.35	-4.804%	2	297	-72.120%
2025-01-22	50.79	50.79	50.79	50.79	+9.343%	1	296	-73.459%
2025-01-21	40.55	46.45	40.45	46.45	+16.009%	30	296	-70.980%
2025-01-17	40.35	40.65	40.04	40.04	-10.063%	20	301	-66.334%
2025-01-16	45.76	45.78	44.02	44.52	+24.776%	8	301	-69.721%
2025-01-15	34.90	36.37	34.85	35.68	+12.025%	5	301	-62.220%
2025-01-14	35.60	35.60	31.85	31.85	-2.151%	5	301	-57.677%
2025-01-13	33.30	34.05	31.75	32.55	-13.084%	154	299	-58.587%
2025-01-10	35.70	37.45	35.70	37.45	-0.240%	4	220	-64.005%
2025-01-08	38.84	38.89	37.20	37.54	-11.441%	90	177	-64.092%
2025-01-07	45.15	45.15	42.39	42.39	-7.828%	71	177	-68.200%
2025-01-06	45.99	45.99	45.99	45.99	+19.579%	2	190	-70.689%
2025-01-03	36.39	38.46	36.39	38.46	+18.229%	60	190	-64.951%
2025-01-02	34.70	34.70	32.53	32.53	-2.663%	28	160	-58.561%
2024-12-30	31.50	33.67	31.50	33.42	-0.831%	3	134	-59.665%
2024-12-27	33.65	33.80	33.65	33.70	-6.389%	66	134	-60.000%
2024-12-26	36.70	36.70	36.00	36.00	-3.614%	5	129	-62.556%
2024-12-24	37.35	37.35	37.35	37.35	-5.083%	1	129	-63.909%
2024-12-23	39.59	39.59	39.35	39.35	+26.813%	14	129	-65.743%
2024-12-20	29.40	31.03	29.40	31.03	+7.370%	16	129	-56.558%
2024-12-12	28.90	28.90	28.90	28.90	-3.344%	40	113	-53.356%
2024-12-11	29.90	29.90	29.90	29.90	-10.048%	22	73	-54.916%
2024-12-09	33.24	33.24	33.24	33.24	-10.501%	1	94	-59.446%
2024-12-05	34.52	37.14	34.52	37.14	+6.724%	6	93	-63.705%
2024-12-04	32.35	34.80	32.35	34.80	+12.476%	27	89	-61.264%
2024-12-03	29.25	31.00	28.95	30.94	+11.295%	23	62	-56.432%
2024-12-02	27.32	27.80	27.25	27.80	+21.397%	9	67	-51.511%
2024-11-29	23.20	23.20	22.90	22.90	+14.500%	170	63	-41.135%
2024-11-27	20.50	20.50	19.00	20.00	-7.407%	5	59	-32.600%
2024-11-26	21.68	22.00	21.60	21.60	-6.291%	32	59	-37.593%
2024-11-25	25.65	25.65	23.05	23.05	-16.997%	9	69	-41.518%
2024-11-22	27.77	27.77	27.77	27.77	+1.983%	4	62	-51.458%
2024-11-19	27.23	27.23	27.23	27.23	+3.340%	1	60	-50.496%
2024-11-13	26.35	26.35	26.35	26.35	-7.218%	1	60	-48.843%
2024-11-12	28.55	28.55	28.40	28.40	-3.237%	2	59	-52.535%
2024-11-11	29.55	29.55	29.35	29.35	-19.191%	3	57	-54.072%
2024-11-08	35.58	36.32	35.58	36.32	+1.029%	4	56	-62.885%
2024-11-07	36.00	36.40	35.95	35.95	+19.435%	10	54	-62.503%
2024-11-06	30.10	30.10	30.10	30.10	+0.300%	20	45	-55.216%
2024-11-04	30.15	30.17	29.85	30.01	-4.335%	45	25	-55.082%
2024-11-01	31.50	31.50	31.17	31.37	0.000%	88	44	-57.029%