Dark

TSM20250516C250
TSM May 16 2025 250.00 Call (TSM250516C00250000)
option OPRA

Expired

May 13, 2025

0.01000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.01	0.01	0.01	0.01	0.000%	19	2,698	0.000%
2025-05-12	0.01	0.01	0.01	0.01	-50.000%	10	2,700	0.000%
2025-05-07	0.02	0.02	0.02	0.02	+100.000%	3	2,709	-50.000%
2025-05-06	0.02	0.02	0.01	0.01	-50.000%	3	2,709	0.000%
2025-05-05	0.02	0.02	0.02	0.02	0.000%	5	2,710	-50.000%
2025-05-02	0.01	0.02	0.01	0.02	+100.000%	46	2,710	-50.000%
2025-05-01	0.01	0.01	0.01	0.01	0.000%	4	2,726	0.000%
2025-04-30	0.01	0.01	0.01	0.01	0.000%	8	2,730	0.000%
2025-04-28	0.02	0.02	0.01	0.01	-50.000%	47	2,737	0.000%
2025-04-25	0.02	0.02	0.02	0.02	-50.000%	50	2,721	-50.000%
2025-04-23	0.03	0.04	0.01	0.04	+300.000%	28	2,746	-75.000%
2025-04-21	0.01	0.01	0.01	0.01	0.000%	12	2,772	0.000%
2025-04-17	0.01	0.01	0.01	0.01	-75.000%	4	2,774	0.000%
2025-04-16	0.02	0.04	0.02	0.04	0.000%	40	2,774	-75.000%
2025-04-15	0.04	0.04	0.03	0.04	-20.000%	29	2,778	-75.000%
2025-04-14	0.05	0.06	0.05	0.05	0.000%	30	2,782	-80.000%
2025-04-11	0.10	0.10	0.03	0.05	-28.571%	28	2,807	-80.000%
2025-04-09	0.01	0.08	0.01	0.07	+133.333%	17	2,810	-85.714%
2025-04-08	0.03	0.03	0.03	0.03	-40.000%	1	2,815	-66.667%
2025-04-07	0.05	0.05	0.05	0.05	+66.667%	17	2,815	-80.000%
2025-04-04	0.07	0.07	0.03	0.03	-50.000%	32	2,823	-66.667%
2025-04-03	0.05	0.12	0.05	0.06	-14.286%	12	2,826	-83.333%
2025-04-02	0.08	0.08	0.07	0.07	0.000%	2	2,826	-85.714%
2025-04-01	0.05	0.07	0.05	0.07	0.000%	14	2,826	-85.714%
2025-03-31	0.07	0.07	0.07	0.07	-22.222%	2	2,826	-85.714%
2025-03-28	0.09	0.09	0.09	0.09	-10.000%	16	2,826	-88.889%
2025-03-27	0.10	0.12	0.09	0.10	-16.667%	309	2,827	-90.000%
2025-03-26	0.20	0.20	0.12	0.12	-40.000%	119	2,830	-91.667%
2025-03-25	0.24	0.24	0.20	0.20	-13.043%	74	2,831	-95.000%
2025-03-24	0.21	0.25	0.21	0.23	+15.000%	56	2,871	-95.652%
2025-03-21	0.20	0.20	0.20	0.20	-9.091%	50	2,869	-95.000%
2025-03-20	0.21	0.24	0.20	0.22	+10.000%	34	2,871	-95.455%
2025-03-19	0.22	0.22	0.19	0.20	-13.043%	8	2,867	-95.000%
2025-03-18	0.21	0.24	0.21	0.23	-14.815%	74	2,868	-95.652%
2025-03-17	0.30	0.36	0.27	0.27	-3.571%	5	2,864	-96.296%
2025-03-14	0.25	0.28	0.25	0.28	-6.667%	98	2,864	-96.429%
2025-03-13	0.30	0.31	0.28	0.30	-25.000%	15	2,882	-96.667%
2025-03-12	0.45	0.45	0.40	0.40	0.000%	4	2,882	-97.500%
2025-03-11	0.36	0.40	0.36	0.40	-6.977%	2	2,882	-97.500%
2025-03-10	0.40	0.46	0.40	0.43	-17.308%	49	2,882	-97.674%
2025-03-07	0.69	0.69	0.52	0.52	-24.638%	282	2,882	-98.077%
2025-03-06	0.85	0.85	0.69	0.69	-23.333%	9	2,866	-98.551%
2025-03-05	0.83	0.98	0.83	0.90	+9.756%	1,037	2,867	-98.889%
2025-03-04	0.90	0.90	0.66	0.82	+49.091%	63	2,922	-98.780%
2025-03-03	0.75	0.75	0.54	0.55	-26.667%	150	2,914	-98.182%
2025-02-28	0.67	0.76	0.63	0.75	-8.537%	3,286	2,867	-98.667%
2025-02-27	1.24	1.25	0.82	0.82	-47.771%	35	2,819	-98.780%
2025-02-26	1.73	1.73	1.57	1.57	+25.600%	10	2,808	-99.363%
2025-02-25	1.55	1.55	1.23	1.25	-19.355%	83	2,808	-99.200%
2025-02-24	1.97	1.97	1.55	1.55	-22.500%	263	2,816	-99.355%
2025-02-21	2.54	2.55	2.00	2.00	-14.163%	60	2,627	-99.500%
2025-02-20	2.25	2.41	2.17	2.33	-5.668%	252	2,619	-99.571%
2025-02-19	2.62	2.69	2.47	2.47	-17.667%	18	2,556	-99.595%
2025-02-18	3.55	3.55	2.83	3.00	-11.765%	79	2,554	-99.667%
2025-02-14	2.45	3.50	2.40	3.40	+18.056%	138	2,514	-99.706%
2025-02-13	3.10	3.10	2.84	2.88	-24.211%	1,199	1,481	-99.653%
2025-02-12	3.99	3.99	3.65	3.80	-18.280%	76	1,481	-99.737%
2025-02-11	4.35	4.65	4.30	4.65	+4.494%	228	1,463	-99.785%
2025-02-10	5.25	5.25	4.34	4.45	-8.247%	64	1,462	-99.775%
2025-02-07	5.50	5.50	4.70	4.85	-7.443%	986	1,446	-99.794%
2025-02-06	5.40	5.40	5.07	5.24	+3.762%	44	1,651	-99.809%
2025-02-05	4.50	5.79	4.50	5.05	+10.989%	110	1,668	-99.802%
2025-02-04	4.65	4.80	4.51	4.55	+5.568%	185	1,711	-99.780%
2025-02-03	4.25	4.80	4.25	4.31	-28.167%	423	1,746	-99.768%
2025-01-31	5.85	7.37	5.85	6.00	+0.334%	284	1,462	-99.833%
2025-01-30	5.30	5.98	5.30	5.98	+24.583%	140	1,551	-99.833%
2025-01-29	4.60	5.00	4.30	4.80	+14.286%	42	1,645	-99.792%
2025-01-28	3.60	4.20	3.22	4.20	+40.000%	554	1,629	-99.762%
2025-01-27	3.75	5.20	2.82	3.00	-66.887%	151	1,131	-99.667%
2025-01-24	9.49	9.70	9.00	9.06	-8.207%	172	1,062	-99.890%
2025-01-23	8.80	10.20	8.80	9.87	-0.804%	17	1,094	-99.899%
2025-01-22	8.90	10.72	8.90	9.95	+15.967%	75	1,100	-99.899%
2025-01-21	7.88	8.95	6.85	8.58	+24.709%	175	1,103	-99.883%
2025-01-17	7.00	7.00	6.50	6.88	-8.267%	288	1,129	-99.855%
2025-01-16	8.57	9.95	7.50	7.50	+17.188%	213	1,129	-99.867%
2025-01-15	5.55	6.50	5.55	6.40	+13.274%	173	1,129	-99.844%
2025-01-14	6.10	6.10	5.20	5.65	-5.042%	51	1,058	-99.823%
2025-01-13	5.95	6.21	5.80	5.95	-21.088%	22	1,031	-99.832%
2025-01-10	6.91	7.80	6.60	7.54	+2.585%	294	1,028	-99.867%
2025-01-08	7.90	8.10	7.35	7.35	-16.572%	61	1,085	-99.864%
2025-01-07	11.00	11.00	8.81	8.81	-27.070%	86	1,085	-99.886%
2025-01-06	10.95	12.60	10.50	12.08	+57.908%	185	1,097	-99.917%
2025-01-03	6.60	7.65	6.60	7.65	+17.331%	86	1,037	-99.869%
2025-01-02	5.35	6.52	5.35	6.52	+26.602%	28	1,013	-99.847%
2024-12-31	5.89	5.89	5.15	5.15	-18.384%	5	989	-99.806%
2024-12-30	6.25	6.31	6.25	6.31	-7.206%	10	989	-99.842%
2024-12-27	6.45	6.85	6.45	6.80	-5.556%	82	979	-99.853%
2024-12-26	7.50	7.50	7.20	7.20	-7.097%	47	1,014	-99.861%
2024-12-24	8.00	8.00	7.75	7.75	-10.405%	4	1,013	-99.871%
2024-12-23	7.50	8.65	7.37	8.65	+41.803%	22	1,013	-99.884%
2024-12-20	5.70	6.10	5.70	6.10	-2.400%	3	1,012	-99.836%
2024-12-19	6.80	6.80	6.18	6.25	-7.407%	118	1,013	-99.840%
2024-12-18	8.03	8.55	6.55	6.75	-0.735%	51	988	-99.852%
2024-12-17	7.05	7.05	6.80	6.80	-18.072%	5	974	-99.853%
2024-12-16	7.90	8.35	7.40	8.30	+11.409%	56	973	-99.880%
2024-12-13	6.70	7.55	6.69	7.45	+28.448%	80	973	-99.866%
2024-12-12	5.80	5.80	5.80	5.80	+2.837%	5	949	-99.828%
2024-12-11	5.65	5.65	5.64	5.64	+11.243%	4	944	-99.823%
2024-12-10	6.40	6.54	5.06	5.07	-24.328%	54	941	-99.803%
2024-12-09	6.55	7.12	6.55	6.70	-8.345%	7	932	-99.851%
2024-12-06	7.10	7.31	6.85	7.31	-4.444%	22	933	-99.863%
2024-12-05	7.15	8.11	7.15	7.65	+7.746%	29	931	-99.869%
2024-12-04	6.60	7.10	6.50	7.10	+11.811%	49	906	-99.859%
2024-12-03	6.20	6.35	6.20	6.35	+17.593%	53	883	-99.843%
2024-12-02	4.70	5.40	4.70	5.40	+40.260%	51	833	-99.815%
2024-11-29	3.57	3.85	3.57	3.85	+22.222%	10	807	-99.740%
2024-11-27	3.15	3.15	3.15	3.15	-13.934%	1	808	-99.683%
2024-11-26	3.94	3.95	3.66	3.66	-11.594%	4	808	-99.727%
2024-11-25	4.70	4.70	4.14	4.14	-23.333%	19	804	-99.758%
2024-11-22	5.55	5.55	5.40	5.40	-3.571%	28	796	-99.815%
2024-11-21	5.55	5.60	5.55	5.60	+10.891%	12	782	-99.821%
2024-11-20	5.05	5.05	5.05	5.05	+1.000%	10	770	-99.802%
2024-11-18	5.00	5.00	5.00	5.00	-15.254%	1	768	-99.800%
2024-11-14	5.90	5.90	5.90	5.90	+5.925%	4	767	-99.831%
2024-11-13	5.57	5.57	5.57	5.57	-9.431%	1	767	-99.820%
2024-11-12	6.25	6.70	6.15	6.15	-1.600%	28	768	-99.837%
2024-11-11	7.00	7.00	6.20	6.25	-27.326%	223	752	-99.840%
2024-11-08	8.85	8.85	8.25	8.60	-1.714%	278	548	-99.884%
2024-11-07	7.80	8.80	7.80	8.75	+35.659%	101	494	-99.886%
2024-11-06	6.45	6.45	6.45	6.45	-17.308%	300	437	-99.845%
2024-11-05	7.80	7.80	7.80	7.80	+14.706%	16	137	-99.872%
2024-11-04	6.65	6.80	6.65	6.80	-11.111%	21	121	-99.853%
2024-11-01	7.65	7.65	7.65	7.65	0.000%	200	100	-99.869%