Dark

TSM20250919C195
TSM Sep 19 2025 195.00 Call (TSM250919C00195000)
option OPRA

EOD

May 15, 2025

17.15-3.380%(-0.60)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.20	17.20	16.00	17.15	-3.380%	46	3,116	0.000%
2025-05-14	18.42	18.42	17.28	17.75	+3.378%	67	3,114	-3.380%
2025-05-13	14.50	17.17	14.50	17.17	+32.077%	139	3,096	-0.116%
2025-05-12	13.80	13.95	12.12	13.00	+36.126%	64	3,102	+31.923%
2025-05-09	10.10	10.10	9.45	9.55	+1.380%	16	3,091	+79.581%
2025-05-08	9.70	9.70	9.42	9.42	+7.045%	331	3,091	+82.059%
2025-05-07	8.90	8.98	8.79	8.80	-3.825%	126	3,133	+94.886%
2025-05-06	8.85	9.15	8.85	9.15	-11.680%	14	3,244	+87.432%
2025-05-05	10.85	10.85	10.00	10.36	-4.954%	207	3,231	+65.541%
2025-05-02	11.20	11.56	10.70	10.90	+26.012%	444	3,040	+57.339%
2025-05-01	8.60	9.10	8.42	8.65	+40.650%	37	2,978	+98.266%
2025-04-29	6.15	6.15	6.15	6.15	+14.953%	5	2,974	+178.862%
2025-04-28	6.00	6.00	5.10	5.35	-14.400%	501	2,969	+220.561%
2025-04-25	5.95	6.35	5.95	6.25	+7.388%	698	2,744	+174.400%
2025-04-24	5.10	6.15	5.10	5.82	+32.273%	32	2,702	+194.674%
2025-04-23	4.30	4.58	4.30	4.40	+31.343%	300	2,699	+289.773%
2025-04-22	2.92	3.40	2.92	3.35	+14.334%	299	2,647	+411.940%
2025-04-21	3.00	3.00	2.67	2.93	-16.286%	6	2,540	+485.324%
2025-04-17	3.50	3.50	3.50	3.50	+10.410%	1	2,541	+390.000%
2025-04-16	3.87	3.87	3.17	3.17	-32.553%	33	2,541	+441.009%
2025-04-15	4.90	4.90	4.70	4.70	-0.844%	27	2,545	+264.894%
2025-04-14	4.95	4.95	4.70	4.74	-15.658%	27	2,536	+261.814%
2025-04-11	5.80	5.80	5.55	5.62	+32.235%	62	2,538	+205.160%
2025-04-10	5.00	5.00	4.20	4.25	-19.811%	689	2,533	+303.529%
2025-04-09	3.05	5.40	2.87	5.30	+55.882%	35	1,965	+223.585%
2025-04-08	3.80	4.30	3.40	3.40	-5.556%	167	1,959	+404.412%
2025-04-07	2.56	3.71	2.56	3.60	-3.743%	235	2,040	+376.389%
2025-04-04	3.79	3.79	3.74	3.74	-39.580%	4	2,014	+358.556%
2025-04-03	6.27	6.67	6.13	6.19	-29.338%	93	2,015	+177.060%
2025-04-02	8.60	9.25	8.40	8.76	+4.038%	25	2,012	+95.776%
2025-04-01	8.30	8.55	8.10	8.42	+9.351%	9	2,005	+103.682%
2025-03-31	6.85	7.70	6.85	7.70	-3.145%	204	2,007	+122.727%
2025-03-28	8.00	8.00	7.95	7.95	-9.659%	212	1,830	+115.723%
2025-03-27	9.38	9.75	8.69	8.80	-17.757%	69	1,766	+94.886%
2025-03-26	12.93	12.93	10.15	10.70	-18.939%	194	1,780	+60.280%
2025-03-25	13.20	13.27	13.20	13.20	-7.042%	4	1,725	+29.924%
2025-03-24	13.85	14.20	13.65	14.20	+14.794%	15	1,724	+20.775%
2025-03-21	12.37	12.37	12.37	12.37	-3.359%	2	1,719	+38.642%
2025-03-20	12.07	13.05	12.07	12.80	+8.936%	143	1,718	+33.984%
2025-03-18	11.01	11.75	10.56	11.75	-3.292%	9	1,693	+45.957%
2025-03-17	12.85	12.85	12.15	12.15	+0.413%	69	1,691	+41.152%
2025-03-14	12.10	12.10	12.10	12.10	+4.310%	2	1,627	+41.736%
2025-03-13	11.90	11.96	11.60	11.60	-18.596%	523	1,578	+47.845%
2025-03-12	13.65	14.30	13.65	14.25	+13.546%	29	1,578	+20.351%
2025-03-11	12.30	12.55	11.65	12.55	+12.556%	4	1,575	+36.653%
2025-03-10	11.60	12.13	11.15	11.15	-13.566%	24	1,572	+53.812%
2025-03-07	14.44	14.44	12.90	12.90	-13.014%	6	1,574	+32.946%
2025-03-06	14.86	16.80	14.80	14.83	-17.151%	93	1,575	+15.644%
2025-03-05	18.30	18.30	17.40	17.90	+12.226%	32	1,500	-4.190%
2025-03-04	15.22	15.95	15.08	15.95	+24.609%	28	1,481	+7.524%
2025-03-03	14.72	15.10	12.50	12.80	-16.066%	28	1,496	+33.984%
2025-02-28	15.66	16.05	15.25	15.25	-15.278%	426	1,480	+12.459%
2025-02-27	19.86	19.86	18.00	18.00	-21.225%	7	1,363	-4.722%
2025-02-26	23.14	23.70	22.85	22.85	+9.069%	24	1,361	-24.945%
2025-02-25	21.50	21.50	20.14	20.95	-6.054%	11	1,357	-18.138%
2025-02-24	24.15	24.15	22.30	22.30	-14.395%	35	1,357	-23.094%
2025-02-21	26.05	26.05	26.05	26.05	-1.063%	2	1,354	-34.165%
2025-02-20	26.75	27.15	26.33	26.33	-5.964%	5	1,354	-34.865%
2025-02-19	28.00	28.00	28.00	28.00	-9.238%	3	1,354	-38.750%
2025-02-14	27.00	30.85	27.00	30.85	+6.637%	94	1,322	-44.408%
2025-02-13	29.00	29.00	27.95	28.93	-10.985%	9	1,322	-40.719%
2025-02-12	31.80	32.50	31.80	32.50	-5.248%	3	1,322	-47.231%
2025-02-11	33.25	34.30	33.25	34.30	+2.388%	5	1,322	-50.000%
2025-02-10	34.30	34.30	33.50	33.50	+1.515%	16	1,322	-48.806%
2025-02-07	33.00	33.00	33.00	33.00	-2.998%	2	1,338	-48.030%
2025-02-06	34.02	34.02	34.02	34.02	-2.382%	1	1,338	-49.588%
2025-02-05	35.10	35.10	34.80	34.85	+11.520%	8	1,338	-50.789%
2025-02-04	31.40	31.40	31.25	31.25	+5.574%	7	1,339	-45.120%
2025-02-03	29.40	31.77	29.40	29.60	-15.670%	15	1,339	-42.061%
2025-01-31	36.00	38.82	35.04	35.10	+0.286%	35	1,344	-51.140%
2025-01-30	35.00	35.00	34.11	35.00	+15.894%	4	1,353	-51.000%
2025-01-29	32.40	32.40	29.75	30.20	+3.072%	15	1,355	-43.212%
2025-01-28	26.51	30.00	25.00	29.30	+18.623%	71	1,356	-41.468%
2025-01-27	30.00	30.00	23.71	24.70	-43.205%	106	1,353	-30.567%
2025-01-24	44.00	44.00	43.49	43.49	-6.372%	6	1,311	-60.566%
2025-01-22	46.60	46.60	46.45	46.45	+20.806%	5	1,313	-63.079%
2025-01-21	38.45	38.45	38.45	38.45	+2.261%	1	1,310	-55.397%
2025-01-17	37.60	37.60	37.60	37.60	-6.328%	2	1,310	-54.388%
2025-01-16	41.06	42.00	40.14	40.14	+16.686%	8	1,310	-57.275%
2025-01-15	32.80	34.40	32.80	34.40	+15.089%	2	1,310	-50.145%
2025-01-14	30.65	30.65	29.89	29.89	-17.636%	4	1,311	-42.623%
2025-01-08	37.20	37.20	36.29	36.29	-19.050%	3	1,311	-52.742%
2025-01-07	44.83	44.83	44.83	44.83	+0.968%	1	1,311	-61.744%
2025-01-06	44.00	45.02	43.90	44.40	+37.717%	7	1,311	-61.374%
2025-01-02	32.24	32.24	32.24	32.24	-1.165%	1	1,310	-46.805%
2024-12-27	32.62	32.62	32.62	32.62	-4.200%	6	1,310	-47.425%
2024-12-26	34.05	34.05	34.05	34.05	-3.895%	2	1,313	-49.633%
2024-12-24	35.80	35.80	35.00	35.43	-3.460%	3	1,313	-51.595%
2024-12-23	34.50	37.20	34.20	36.70	+18.770%	10	1,313	-53.270%
2024-12-20	28.64	30.90	28.64	30.90	+4.216%	4	1,315	-44.498%
2024-12-19	28.90	29.65	28.90	29.65	-4.169%	6	1,313	-42.159%
2024-12-18	34.80	34.80	30.94	30.94	-3.101%	7	1,313	-44.570%
2024-12-17	31.22	31.93	31.22	31.93	-7.717%	3	1,318	-46.289%
2024-12-16	33.50	34.60	33.45	34.60	+10.191%	6	1,316	-50.434%
2024-12-13	31.45	31.45	31.40	31.40	+18.267%	4	1,316	-45.382%
2024-12-12	26.75	26.75	26.55	26.55	-3.455%	4	1,317	-35.405%
2024-12-11	27.50	27.50	27.50	27.50	+5.485%	1	1,317	-37.636%
2024-12-10	26.71	26.71	25.85	26.07	-17.474%	4	1,317	-34.216%
2024-12-06	31.59	31.59	31.59	31.59	-5.842%	6	1,314	-45.711%
2024-12-05	33.05	33.55	33.05	33.55	+4.844%	2	1,311	-48.882%
2024-12-04	30.30	32.50	30.30	32.00	+16.831%	3	1,311	-46.406%
2024-12-02	27.14	27.64	27.14	27.39	+19.087%	20	1,312	-37.386%
2024-11-25	23.00	23.00	23.00	23.00	-11.436%	1	1,311	-25.435%
2024-11-22	26.10	26.10	25.97	25.97	-2.552%	6	1,310	-33.962%
2024-11-21	26.25	26.80	26.25	26.65	+0.377%	301	1,030	-35.647%
2024-11-19	26.31	26.55	26.31	26.55	+5.988%	2	1,030	-35.405%
2024-11-18	23.60	25.05	23.60	25.05	+2.664%	12	1,031	-31.537%
2024-11-15	25.50	25.50	24.40	24.40	-13.598%	6	1,029	-29.713%
2024-11-14	28.30	28.30	28.00	28.24	+7.786%	6	1,029	-39.271%
2024-11-13	27.30	27.30	26.20	26.20	-5.072%	4	1,029	-34.542%
2024-11-12	27.75	27.75	27.60	27.60	-4.663%	2	1,030	-37.862%
2024-11-11	30.05	31.65	28.95	28.95	-14.222%	7	1,030	-40.760%
2024-11-08	35.00	35.00	33.75	33.75	-2.457%	4	1,027	-49.185%
2024-11-07	34.60	34.60	34.60	34.60	+31.810%	1	1,027	-50.434%
2024-11-06	30.40	30.40	26.25	26.25	-18.630%	4	1,028	-34.667%
2024-11-01	32.26	32.26	32.26	32.26	+14.804%	2	1,027	-46.838%
2024-10-31	28.10	28.10	28.10	28.10	-5.068%	1	1,027	-38.968%
2024-10-30	30.70	30.70	29.60	29.60	-10.843%	1,001	1,027	-42.061%
2024-10-29	31.00	33.20	31.00	33.20	+6.240%	5	1,056	-48.343%
2024-10-28	32.50	32.50	31.25	31.25	-15.609%	11	1,057	-45.120%
2024-10-25	37.03	37.03	37.03	37.03	+11.034%	2	1,046	-53.686%
2024-10-24	33.40	33.40	33.35	33.35	-4.304%	12	1,046	-48.576%
2024-10-23	33.75	34.85	33.75	34.85	-3.194%	17	1,041	-50.789%
2024-10-18	36.00	36.00	36.00	36.00	-10.869%	2	1,039	-52.361%
2024-10-17	37.34	40.39	37.34	40.39	+41.918%	4	1,039	-57.539%
2024-10-16	28.46	28.46	28.46	28.46	+5.996%	1	1,042	-39.740%
2024-10-15	26.84	26.85	26.84	26.85	-10.500%	3	1,041	-36.127%
2024-10-14	29.85	30.00	29.85	30.00	+7.143%	2	1,044	-42.833%
2024-10-11	28.00	28.00	28.00	28.00	+5.660%	4	1,045	-38.750%
2024-10-08	26.50	26.50	26.50	26.50	+1.923%	1	1,043	-35.283%
2024-10-07	26.00	26.00	26.00	26.00	+27.764%	1	1,043	-34.038%
2024-10-01	20.35	20.35	20.35	20.35	+0.148%	1	1,043	-15.725%
2024-09-30	20.40	20.40	20.32	20.32	-11.072%	3	1,044	-15.600%
2024-09-27	22.60	23.00	22.45	22.85	-16.606%	38	1,042	-24.945%
2024-09-26	27.60	27.60	25.50	27.40	+25.114%	1,006	1,030	-37.409%
2024-09-19	21.90	21.90	21.90	21.90	+25.501%	10	43	-21.689%
2024-09-18	17.45	17.45	17.45	17.45	+11.430%	2	53	-1.719%
2024-09-10	14.85	15.66	14.85	15.66	+1.359%	3	55	+9.515%
2024-09-09	15.49	15.50	15.45	15.45	-1.655%	7	52	+11.003%
2024-09-05	15.71	15.71	15.71	15.71	-3.620%	1	46	+9.166%
2024-09-03	16.30	16.30	16.30	16.30	-14.165%	10	46	+5.215%
2024-08-27	18.99	18.99	18.99	18.99	+1.551%	1	36	-9.689%
2024-08-22	18.70	18.70	18.70	18.70	-14.416%	1	36	-8.289%
2024-08-13	21.85	21.85	21.85	21.85	+8.168%	1	37	-21.510%
2024-08-12	20.20	20.20	20.20	20.20	-0.247%	1	36	-15.099%
2024-08-09	20.25	20.25	20.25	20.25	+14.278%	2	35	-15.309%
2024-08-01	17.72	17.72	17.72	17.72	-3.486%	10	35	-3.217%
2024-07-24	19.50	19.50	18.36	18.36	-17.335%	18	35	-6.590%
2024-07-22	20.95	22.21	20.95	22.21	+6.319%	18	25	-22.783%
2024-07-18	20.89	20.89	20.89	20.89	-34.861%	1	7	-17.903%
2024-07-15	32.07	32.07	32.07	32.07	-5.898%	1	8	-46.523%
2024-07-12	34.08	34.08	34.08	34.08	+8.019%	1	7	-49.677%
2024-07-11	32.80	32.80	31.55	31.55	-9.104%	6	6	-45.642%
2024-07-10	34.20	34.71	34.20	34.71	+8.131%	5	6	-50.591%
2024-07-09	32.10	32.10	32.10	32.10	0.000%	1	1	-46.573%