Dark

TSM20250919C155
TSM Sep 19 2025 155.00 Call (TSM250919C00155000)
option OPRA

EOD

May 15, 2025

43.83-3.288%(-1.49)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	44.00	44.70	42.73	43.83	-3.288%	9	1,055	0.000%
2025-05-14	46.22	46.75	44.77	45.32	+1.342%	19	1,053	-3.288%
2025-05-13	43.25	44.72	43.25	44.72	+16.156%	43	1,049	-1.990%
2025-05-12	38.20	39.28	38.02	38.50	+25.407%	25	1,019	+13.844%
2025-05-08	30.70	30.70	30.70	30.70	+4.778%	1	1,009	+42.769%
2025-05-07	29.30	29.30	29.30	29.30	+2.627%	7	1,010	+49.590%
2025-05-06	28.94	28.94	28.55	28.55	-10.502%	30	1,010	+53.520%
2025-05-05	31.90	31.90	31.90	31.90	-3.363%	1	1,027	+37.398%
2025-05-02	33.26	33.91	33.01	33.01	+16.602%	50	1,028	+32.778%
2025-05-01	28.50	29.09	27.60	28.31	+22.342%	11	1,031	+54.822%
2025-04-30	21.45	23.14	21.45	23.14	+0.173%	12	1,031	+89.412%
2025-04-29	23.10	23.10	23.10	23.10	+7.994%	1	1,021	+89.740%
2025-04-28	20.31	21.39	20.12	21.39	-4.081%	36	1,021	+104.909%
2025-04-25	22.30	22.30	22.30	22.30	0.000%	4	1,007	+96.547%
2025-04-24	20.60	22.77	20.45	22.30	+20.216%	35	1,008	+96.547%
2025-04-23	19.31	19.40	17.80	18.55	+21.639%	46	1,009	+136.280%
2025-04-22	14.00	15.65	14.00	15.25	+9.712%	58	1,021	+187.410%
2025-04-21	14.50	14.50	13.07	13.90	-16.466%	322	993	+215.324%
2025-04-17	17.20	17.20	15.75	16.64	+4.391%	65	789	+163.401%
2025-04-16	16.30	16.65	15.25	15.94	-17.835%	333	789	+174.969%
2025-04-15	19.50	19.75	18.80	19.40	+1.837%	76	543	+125.928%
2025-04-14	20.00	20.00	18.40	19.05	-7.344%	47	562	+130.079%
2025-04-11	20.00	20.80	19.83	20.56	+18.161%	8	553	+113.181%
2025-04-10	18.00	18.35	16.25	17.40	-13.433%	41	550	+151.897%
2025-04-09	12.85	20.10	12.25	20.10	+51.128%	79	548	+118.060%
2025-04-08	16.30	16.70	12.75	13.30	-6.993%	230	488	+229.549%
2025-04-07	11.80	18.20	11.80	14.30	-7.143%	392	459	+206.503%
2025-04-04	16.95	16.95	14.25	15.40	-26.667%	422	326	+184.610%
2025-04-03	21.29	21.29	21.00	21.00	-25.134%	2	119	+108.714%
2025-04-02	26.35	28.05	26.20	28.05	+7.678%	17	120	+56.257%
2025-04-01	26.05	26.05	26.05	26.05	+3.168%	1	103	+68.253%
2025-03-28	25.00	25.25	25.00	25.25	-9.660%	10	102	+73.584%
2025-03-27	27.95	27.95	27.95	27.95	-20.597%	2	101	+56.816%
2025-03-25	35.80	35.80	35.20	35.20	+4.762%	3	101	+24.517%
2025-03-20	33.60	33.60	33.60	33.60	+2.439%	1	98	+30.446%
2025-03-17	32.45	32.80	32.35	32.80	-5.065%	44	98	+33.628%
2025-03-12	34.55	34.55	34.55	34.55	+13.167%	1	55	+26.860%
2025-03-10	30.25	30.53	30.25	30.53	-13.513%	2	56	+43.564%
2025-03-06	35.30	35.30	35.30	35.30	-12.861%	1	55	+24.164%
2025-03-05	40.55	40.55	40.51	40.51	+19.147%	2	55	+8.196%
2025-03-03	34.00	34.00	34.00	34.00	-15.000%	1	56	+28.912%
2025-02-27	40.85	40.85	40.00	40.00	-9.523%	10	56	+9.575%
2025-02-25	43.75	44.21	43.71	44.21	-14.322%	4	54	-0.860%
2025-02-21	51.60	51.60	51.60	51.60	-7.857%	2	54	-15.058%
2025-02-18	56.00	56.00	56.00	56.00	-11.574%	1	55	-21.732%
2025-02-10	63.11	63.33	63.11	63.33	+4.161%	4	55	-30.791%
2025-02-05	60.80	60.80	60.80	60.80	-4.403%	2	55	-27.911%
2025-01-31	63.60	63.60	63.60	63.60	+22.073%	2	55	-31.085%
2025-01-27	52.10	52.10	52.10	52.10	-21.524%	2	55	-15.873%
2025-01-17	66.39	66.39	66.39	66.39	-8.174%	4	55	-33.981%
2025-01-16	72.30	72.30	72.30	72.30	+14.435%	2	55	-39.378%
2025-01-08	63.18	63.18	63.18	63.18	-14.725%	2	55	-30.627%
2025-01-06	72.60	74.09	72.60	74.09	+17.603%	6	55	-40.842%
2025-01-03	63.00	63.00	63.00	63.00	+8.303%	2	55	-30.429%
2024-12-27	57.35	58.17	57.35	58.17	+0.553%	4	55	-24.652%
2024-12-23	57.85	57.85	57.85	57.85	+1.741%	1	55	-24.235%
2024-12-06	56.86	56.86	56.86	56.86	-5.233%	2	55	-22.916%
2024-12-05	60.00	60.00	60.00	60.00	+12.170%	1	56	-26.950%
2024-12-03	53.49	53.49	53.49	53.49	+5.399%	2	56	-18.059%
2024-12-02	48.94	50.75	48.94	50.75	+4.081%	2	56	-13.635%
2024-11-22	48.76	48.76	48.76	48.76	+2.329%	2	56	-10.111%
2024-11-15	47.65	47.65	47.65	47.65	-7.834%	2	55	-8.017%
2024-11-11	51.70	51.70	51.70	51.70	-13.833%	1	55	-15.222%
2024-11-08	60.00	60.00	60.00	60.00	+2.128%	2	55	-26.950%
2024-11-07	58.75	58.75	58.75	58.75	+15.083%	1	55	-25.396%
2024-11-06	51.05	51.05	51.05	51.05	-0.989%	1	56	-14.143%
2024-11-04	51.56	51.56	51.56	51.56	+3.847%	1	57	-14.992%
2024-10-31	51.27	51.27	49.01	49.65	-8.866%	6	58	-11.722%
2024-10-30	54.27	54.48	53.75	54.48	-2.014%	4	56	-19.548%
2024-10-29	55.20	55.60	55.20	55.60	-0.269%	3	54	-21.169%
2024-10-28	55.65	55.75	55.65	55.75	-10.370%	2	52	-21.381%
2024-10-25	62.20	62.20	62.20	62.20	+2.573%	2	51	-29.534%
2024-10-18	60.64	60.64	60.64	60.64	-8.052%	2	50	-27.721%
2024-10-17	62.28	68.50	61.55	65.95	+36.232%	11	49	-33.541%
2024-10-16	48.40	48.70	48.40	48.41	-1.002%	3	51	-9.461%
2024-10-15	48.90	48.90	48.90	48.90	-3.929%	1	50	-10.368%
2024-10-11	50.90	50.90	50.90	50.90	+18.510%	2	50	-13.890%
2024-09-27	42.87	42.95	42.87	42.95	-11.807%	6	50	+2.049%
2024-09-26	49.25	49.25	48.70	48.70	+8.222%	8	50	-10.000%
2024-09-25	45.00	45.00	45.00	45.00	+1.580%	2	51	-2.600%
2024-09-24	44.00	44.30	44.00	44.30	+11.840%	5	53	-1.061%
2024-09-19	39.61	39.61	39.61	39.61	+11.577%	1	54	+10.654%
2024-09-16	34.85	35.50	34.85	35.50	-10.692%	4	54	+23.465%
2024-09-13	39.75	39.75	39.75	39.75	+41.812%	2	54	+10.264%
2024-09-06	28.88	28.88	28.03	28.03	-8.667%	4	53	+56.368%
2024-09-03	30.69	30.69	30.69	30.69	-19.258%	1	53	+42.815%
2024-08-29	38.01	38.01	38.01	38.01	+7.830%	10	52	+15.312%
2024-08-28	35.25	35.25	35.25	35.25	-8.679%	1	62	+24.340%
2024-08-23	38.79	38.79	38.60	38.60	+6.190%	8	63	+13.549%
2024-08-22	36.35	36.35	36.35	36.35	-4.843%	1	61	+20.578%
2024-08-21	38.20	38.20	38.20	38.20	-4.738%	1	60	+14.738%
2024-08-16	40.10	40.10	40.10	40.10	+7.019%	4	61	+9.302%
2024-08-14	37.47	37.47	37.47	37.47	-4.995%	1	59	+16.974%
2024-08-13	37.45	39.44	37.45	39.44	+2.977%	6	58	+11.131%
2024-08-12	38.30	38.30	38.30	38.30	+20.440%	1	52	+14.439%
2024-08-07	32.50	32.50	30.14	31.80	+8.532%	9	52	+37.830%
2024-08-06	29.30	29.30	29.30	29.30	+32.880%	4	54	+49.590%
2024-08-05	22.05	22.05	22.05	22.05	-14.202%	1	49	+98.776%
2024-08-02	26.16	26.16	25.70	25.70	-16.368%	6	49	+70.545%
2024-08-01	30.73	30.73	30.73	30.73	-14.591%	2	47	+42.629%
2024-07-31	35.98	35.98	35.98	35.98	+25.585%	10	45	+21.818%
2024-07-30	29.33	29.35	28.56	28.65	-15.487%	15	47	+52.984%
2024-07-25	28.38	33.91	28.38	33.90	-15.735%	19	37	+29.292%
2024-07-23	40.23	40.23	40.23	40.23	-1.878%	1	20	+8.949%
2024-07-18	41.00	41.00	41.00	41.00	-9.412%	8	20	+6.902%
2024-07-17	44.10	45.26	44.10	45.26	-12.962%	4	12	-3.160%
2024-07-16	52.00	52.00	52.00	52.00	-5.109%	1	10	-15.712%
2024-07-11	54.80	54.80	54.80	54.80	-4.446%	2	9	-20.018%
2024-07-10	54.82	57.35	54.82	57.35	+6.204%	6	9	-23.575%
2024-07-09	54.00	54.00	54.00	54.00	-0.735%	2	6	-18.833%
2024-07-08	55.75	55.75	54.40	54.40	+22.028%	3	4	-19.430%
2024-07-02	44.58	44.58	44.58	44.58	0.000%	1	1	-1.682%