Dark

TSM20270115C110
TSM Jan 15 2027 110.00 Call (TSM270115C00110000)
option OPRA

Inactive

Jun 26, 2026

315.00+0.549%(+1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	315.0000	315.0000	315.0000	315.0000	+0.549%	1	117	0.000%
2026-06-11	305.3400	313.2800	305.3400	313.2800	+10.504%	4	117	+0.549%
2026-05-19	283.5000	283.5000	283.5000	283.5000	-4.748%	1	118	+11.111%
2026-05-11	297.6300	297.6300	297.6300	297.6300	-4.145%	1	119	+5.836%
2026-05-06	310.5000	310.5000	310.5000	310.5000	+6.503%	10	120	+1.449%
2026-05-04	291.5400	291.5400	291.5400	291.5400	-1.173%	3	120	+8.047%
2026-04-27	305.6000	305.6000	295.0000	295.0000	+25.319%	11	120	+6.780%
2026-04-01	235.4000	235.4000	235.4000	235.4000	+5.941%	1	121	+33.815%
2026-03-20	222.2000	222.2000	222.2000	222.2000	-7.831%	1	122	+41.764%
2026-03-10	241.0800	241.0800	241.0800	241.0800	+6.909%	1	123	+30.662%
2026-01-22	225.5000	225.5000	225.5000	225.5000	-1.957%	1	123	+39.690%
2026-01-20	230.0000	230.0000	230.0000	230.0000	+27.785%	1	124	+36.957%
2025-12-18	179.9900	179.9900	179.9900	179.9900	+5.307%	1	125	+75.010%
2025-12-17	170.9200	170.9200	170.9200	170.9200	-4.891%	1	126	+84.297%
2025-12-16	179.7100	179.7100	179.7100	179.7100	+3.879%	3	125	+75.282%
2025-11-20	173.0000	173.0000	173.0000	173.0000	-14.356%	20	125	+82.081%
2025-11-03	202.0000	202.0000	202.0000	202.0000	+20.353%	1	145	+55.941%
2025-09-26	167.8400	167.8400	167.8400	167.8400	+26.433%	9	145	+87.679%
2025-07-15	132.7500	132.7500	132.7500	132.7500	+6.158%	2	146	+137.288%
2025-06-30	125.0500	125.0500	125.0500	125.0500	+1.091%	5	148	+151.899%
2025-06-26	123.7000	123.7000	123.7000	123.7000	+5.277%	20	143	+154.648%
2025-06-24	115.0000	117.5000	115.0000	117.5000	+7.551%	11	123	+168.085%
2025-06-20	112.0000	112.0000	109.2500	109.2500	-5.000%	6	119	+188.330%
2025-06-16	115.0000	115.0000	115.0000	115.0000	+3.278%	1	116	+173.913%
2025-06-13	111.0000	111.3500	111.0000	111.3500	-3.174%	4	117	+182.892%
2025-06-12	115.0000	115.0000	115.0000	115.0000	+2.679%	1	116	+173.913%
2025-06-11	115.0000	115.0000	112.0000	112.0000	+7.775%	2	117	+181.250%
2025-06-05	103.9200	103.9200	103.9200	103.9200	+12.468%	2	117	+203.118%
2025-05-19	92.4000	92.4000	92.4000	92.4000	-1.261%	1	115	+240.909%
2025-05-16	93.5800	93.5800	93.5800	93.5800	+17.121%	2	116	+236.610%
2025-05-09	79.9000	79.9000	79.9000	79.9000	+1.396%	6	116	+294.243%
2025-05-08	78.8000	78.8000	78.8000	78.8000	+5.559%	2	113	+299.746%
2025-05-06	74.6500	74.6500	74.6500	74.6500	-6.277%	1	115	+321.969%
2025-05-05	79.6500	79.6500	79.6500	79.6500	-1.691%	1	116	+295.480%
2025-05-02	80.9600	81.0200	80.9600	81.0200	+6.633%	4	117	+288.793%
2025-05-01	75.9800	75.9800	75.9800	75.9800	+10.116%	1	115	+314.583%
2025-04-29	69.0000	69.0000	69.0000	69.0000	+0.131%	1	116	+356.522%
2025-04-25	68.9100	68.9100	68.9100	68.9100	+8.094%	2	116	+357.118%
2025-04-23	63.7500	63.7500	63.7500	63.7500	+10.677%	10	117	+394.118%
2025-04-22	57.6000	57.6000	57.6000	57.6000	-7.840%	10	117	+446.875%
2025-04-15	62.5000	62.5000	62.5000	62.5000	+27.421%	1	107	+404.000%
2025-04-09	49.0500	49.0500	49.0500	49.0500	-16.440%	1	106	+542.202%
2025-04-08	58.7000	58.7000	58.7000	58.7000	+9.884%	1	106	+436.627%
2025-04-07	46.7400	53.4200	46.7400	53.4200	-21.958%	3	105	+489.667%
2025-03-31	68.4500	68.4500	68.4500	68.4500	-13.921%	1	102	+360.190%
2025-03-20	79.5200	79.5200	79.5200	79.5200	+3.045%	1	101	+296.127%
2025-03-18	77.1700	77.1700	77.1700	77.1700	+0.482%	1	100	+308.190%
2025-03-14	76.8000	76.8000	76.8000	76.8000	+2.482%	2	99	+310.156%
2025-03-11	74.8500	74.9400	74.8500	74.9400	-10.701%	16	98	+320.336%
2025-03-06	83.9200	83.9200	83.9200	83.9200	-8.214%	11	98	+275.357%
2025-02-25	90.6900	91.4300	90.6100	91.4300	-3.269%	40	98	+244.526%
2025-02-24	94.5200	94.5200	94.5200	94.5200	-8.224%	5	104	+233.263%
2025-02-19	102.9300	102.9900	102.9300	102.9900	+1.869%	24	104	+205.855%
2025-02-14	101.1000	101.1000	101.1000	101.1000	-5.883%	2	121	+211.573%
2025-02-11	107.5000	107.5000	107.4200	107.4200	+4.089%	4	121	+193.241%
2025-01-28	103.2000	103.2000	103.2000	103.2000	+9.149%	10	121	+205.233%
2025-01-27	94.5500	94.5500	94.5500	94.5500	-24.631%	1	111	+233.157%
2025-01-22	125.4500	125.4500	125.4500	125.4500	+10.529%	1	110	+151.096%
2025-01-17	113.5000	113.5000	113.5000	113.5000	-4.130%	10	104	+177.533%
2025-01-16	118.3900	118.3900	118.3900	118.3900	+9.448%	2	104	+166.070%
2025-01-15	108.1700	108.1700	108.1700	108.1700	+5.583%	1	102	+191.208%
2025-01-14	102.4500	102.4500	102.4500	102.4500	-7.285%	1	101	+207.467%
2025-01-10	109.6600	110.5000	109.6600	110.5000	+0.318%	14	100	+185.068%
2025-01-08	110.1500	110.1500	110.1500	110.1500	-0.100%	1	93	+185.974%
2025-01-03	110.2000	110.2600	110.2000	110.2600	-0.082%	14	93	+185.688%
2024-12-23	110.3500	110.3500	110.3500	110.3500	+2.871%	3	86	+185.455%
2024-12-18	107.2700	107.2700	107.2700	107.2700	+3.393%	3	83	+193.652%
2024-12-17	103.7500	103.7500	103.7500	103.7500	-2.856%	1	80	+203.614%
2024-12-16	106.6000	108.1000	106.6000	106.8000	+4.277%	11	68	+194.944%
2024-12-13	102.4100	102.4200	102.4100	102.4200	+5.046%	10	68	+207.557%
2024-12-12	98.5000	98.5000	97.5000	97.5000	+14.706%	20	63	+223.077%
2024-11-27	85.0000	85.0000	85.0000	85.0000	-6.388%	1	42	+270.588%
2024-11-15	90.8000	90.8000	90.8000	90.8000	-5.417%	2	42	+246.916%
2024-11-11	96.0000	96.0000	96.0000	96.0000	-8.789%	35	42	+228.125%
2024-11-08	105.2500	105.2500	105.2500	105.2500	-0.047%	2	42	+199.287%
2024-11-07	105.8500	105.8500	105.3000	105.3000	+2.782%	2	41	+199.145%
2024-11-05	102.1000	102.4500	102.1000	102.4500	+5.891%	12	39	+207.467%
2024-11-04	96.7500	96.7500	96.7500	96.7500	-4.018%	1	29	+225.581%
2024-11-01	100.8000	100.8000	100.8000	100.8000	+5.716%	10	28	+212.500%
2024-10-31	95.3500	95.3500	95.3500	95.3500	-6.244%	1	23	+230.362%
2024-10-29	102.0000	102.0000	101.7000	101.7000	-1.938%	15	22	+209.735%
2024-10-23	103.6500	103.7100	103.5700	103.7100	-1.087%	28	7	+203.732%
2024-10-21	105.0500	105.0500	104.8500	104.8500	-2.818%	27	32	+200.429%
2024-10-18	107.8900	107.8900	107.8900	107.8900	-3.841%	2	5	+191.964%
2024-10-17	112.2000	112.2000	112.2000	112.2000	+20.645%	1	4	+180.749%
2024-10-15	93.0000	93.0000	93.0000	93.0000	+10.714%	3	4	+238.710%
2024-10-04	84.0000	84.0000	84.0000	84.0000	-9.287%	2	2	+275.000%
2024-09-26	92.6000	92.6000	92.6000	92.6000	+9.586%	1	2	+240.173%
2024-09-24	84.5000	84.5000	84.5000	84.5000	0.000%	1	1	+272.781%