Dark

TSM20250620C80
TSM Jun 20 2025 80.00 Call (TSM250620C00080000)
option OPRA

Expired

Jun 20, 2025

129.42-4.133%(-5.58)4

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	130.1000	130.1000	129.4200	129.4200	-4.133%	4	7	0.000%
2025-06-18	135.0000	135.0000	135.0000	135.0000	+0.223%	1	7	-4.133%
2025-06-11	135.1500	135.2500	134.7000	134.7000	+9.601%	645	7	-3.920%
2025-06-04	122.9000	122.9000	122.9000	122.9000	+44.605%	1	124	+5.305%
2025-04-24	84.9900	84.9900	84.9900	84.9900	+25.354%	1	124	+52.277%
2025-04-21	67.8000	67.8000	67.8000	67.8000	+9.355%	99	124	+90.885%
2025-04-09	62.0000	62.0000	62.0000	62.0000	-8.824%	1	144	+108.742%
2025-04-04	70.9600	71.0100	68.0000	68.0000	-18.072%	10	145	+90.324%
2025-03-31	83.0000	83.0000	83.0000	83.0000	-11.230%	1	146	+55.928%
2025-03-26	93.5000	93.5000	93.5000	93.5000	-9.513%	1	146	+38.417%
2025-03-24	103.3300	103.3300	103.3300	103.3300	+11.708%	1	147	+25.249%
2025-03-13	92.5000	92.5000	92.5000	92.5000	+1.093%	1	147	+39.914%
2025-03-10	91.5000	91.5000	91.5000	91.5000	-8.151%	1	147	+41.443%
2025-03-06	99.6200	99.6200	99.6200	99.6200	-24.168%	1	147	+29.914%
2025-02-06	131.3700	131.3700	131.3700	131.3700	-5.148%	1	147	-1.484%
2025-01-16	138.5000	138.5000	138.5000	138.5000	-2.807%	1	147	-6.556%
2025-01-06	142.5000	142.5000	142.5000	142.5000	+15.273%	1	148	-9.179%
2024-12-04	122.0800	123.6200	122.0800	123.6200	-0.387%	2	147	+4.692%
2024-11-08	124.1000	124.1400	124.1000	124.1000	+3.546%	6	149	+4.287%
2024-11-05	119.7500	119.8500	119.7500	119.8500	-9.205%	2	152	+7.985%
2024-10-17	126.4800	132.0000	126.4800	132.0000	+19.026%	3	152	-1.955%
2024-10-16	110.8500	110.9000	110.8500	110.9000	+2.971%	2	152	+16.700%
2024-10-09	107.7000	107.7000	107.7000	107.7000	+0.994%	1	151	+20.167%
2024-10-07	105.8000	106.6400	105.8000	106.6400	+4.039%	4	151	+21.362%
2024-10-04	102.5000	102.5000	102.5000	102.5000	+4.967%	20	153	+26.263%
2024-09-23	97.6500	97.6500	97.6500	97.6500	+15.289%	2	154	+32.535%
2024-09-10	84.9000	84.9000	84.7000	84.7000	-13.173%	3	156	+52.798%
2024-08-15	97.5500	97.5500	97.5500	97.5500	+43.519%	15	159	+32.670%
2024-08-05	60.9600	67.9700	60.9600	67.9700	-15.387%	4	171	+90.408%
2024-07-30	80.3300	80.3300	80.3300	80.3300	-17.109%	1	172	+61.110%
2024-07-17	99.1000	99.1000	96.9100	96.9100	+24.643%	2	172	+33.547%
2024-05-20	77.7500	77.7500	77.7500	77.7500	+7.836%	10	170	+66.457%
2024-05-13	72.1000	72.1000	72.1000	72.1000	+13.365%	1	160	+79.501%
2024-04-30	63.6000	63.6000	63.6000	63.6000	-5.004%	2	159	+103.491%
2024-04-12	66.9500	66.9500	66.9500	66.9500	-0.075%	2	159	+93.308%
2024-04-05	67.0000	67.0000	67.0000	67.0000	+5.512%	2	159	+93.164%
2024-04-01	63.5000	63.5000	63.5000	63.5000	-5.604%	10	158	+103.811%
2024-03-21	67.2700	67.2700	67.2700	67.2700	+6.272%	3	148	+92.389%
2024-03-18	63.3000	63.3000	63.3000	63.3000	-8.301%	30	145	+104.455%
2024-03-11	69.0300	69.0300	69.0300	69.0300	-6.716%	1	175	+87.484%
2024-03-08	72.9700	74.0000	72.9700	74.0000	+11.782%	4	174	+74.892%
2024-03-06	66.2000	66.2000	66.2000	66.2000	+19.236%	3	174	+95.498%
2024-02-23	55.5200	55.5200	55.5200	55.5200	+20.696%	2	174	+133.105%
2024-02-06	46.0000	46.0000	46.0000	46.0000	+4.784%	10	173	+181.348%
2024-02-05	43.9000	43.9000	43.9000	43.9000	+10.246%	1	169	+194.806%
2024-01-31	39.8200	39.8200	39.8200	39.8200	-7.994%	20	170	+225.013%
2024-01-25	43.2800	43.2800	43.2800	43.2800	+8.471%	1	152	+199.030%
2024-01-19	39.9000	39.9000	39.9000	39.9000	+6.627%	1	153	+224.361%
2024-01-18	36.9000	37.4200	36.9000	37.4200	+25.570%	2	152	+245.858%
2024-01-17	29.8000	29.8000	29.8000	29.8000	-2.614%	1	152	+334.295%
2024-01-08	30.6000	30.6000	30.6000	30.6000	+6.066%	99	153	+322.941%
2024-01-03	28.8500	28.8500	28.8500	28.8500	-4.470%	3	51	+348.596%
2024-01-02	30.2000	30.2000	30.2000	30.2000	-5.329%	1	51	+328.543%
2023-12-26	31.9000	31.9000	31.9000	31.9000	+1.917%	1	51	+305.705%
2023-12-22	31.3000	31.3000	31.3000	31.3000	+6.354%	1	49	+313.482%
2023-12-13	29.5900	29.6600	29.3000	29.4300	+16.554%	56	49	+339.755%
2023-12-04	25.2500	25.2500	25.2500	25.2500	-8.182%	1	27	+412.554%
2023-11-10	27.5000	27.5000	27.5000	27.5000	+15.741%	3	27	+370.618%
2023-11-09	23.7000	23.7600	23.6500	23.7600	+18.150%	16	28	+444.697%
2023-11-01	19.5800	20.1100	19.5800	20.1100	+3.928%	2	13	+543.560%
2023-10-27	19.3500	19.3500	19.3500	19.3500	-6.386%	1	13	+568.837%
2023-10-25	20.6700	20.6700	20.6700	20.6700	-10.905%	3	12	+526.125%
2023-10-23	23.2000	23.2000	23.2000	23.2000	-9.020%	3	9	+457.845%
2023-10-20	25.5000	25.5000	25.5000	25.5000	0.000%	1	12	+407.529%
2023-10-19	25.5000	25.5000	25.5000	25.5000	+13.535%	1	14	+407.529%
2023-10-10	22.4600	22.4600	22.4600	22.4600	+10.152%	1	14	+476.224%
2023-10-05	20.3900	20.3900	20.3900	20.3900	+1.544%	1	13	+534.723%
2023-09-28	20.0800	20.0800	20.0800	20.0800	+9.130%	1	13	+544.522%
2023-09-26	18.4000	18.4000	18.4000	18.4000	-5.008%	3	12	+603.370%
2023-09-21	19.3700	19.3700	19.3700	19.3700	-13.681%	1	9	+568.147%
2023-09-15	22.4400	22.4400	22.4400	22.4400	-2.222%	1	10	+476.738%
2023-09-11	22.9500	22.9500	22.9500	22.9500	+1.864%	3	9	+463.922%
2023-09-08	22.5300	22.5300	22.5300	22.5300	-6.901%	1	6	+474.434%
2023-09-06	25.0000	25.0000	24.2000	24.2000	-5.098%	3	5	+434.793%
2023-08-31	25.5000	25.5000	25.5000	25.5000	-3.774%	1	4	+407.529%
2023-08-30	26.5000	26.5000	26.5000	26.5000	-0.376%	1	3	+388.377%
2023-08-29	26.6000	26.6000	26.6000	26.6000	+3.101%	1	2	+386.541%
2023-08-28	25.8000	25.8000	25.8000	25.8000	+0.585%	2	2	+401.628%
2023-08-21	24.3600	25.6500	24.3600	25.6500	0.000%	2	2	+404.561%