Dark

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

Inactive

Jul 31, 2026

299.00-5.079%(-16.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	299.0000	299.0000	299.0000	299.0000	-5.079%	3	114	0.000%
2026-06-26	315.0000	315.0000	315.0000	315.0000	+0.549%	1	117	-5.079%
2026-06-11	305.3400	313.2800	305.3400	313.2800	+10.504%	4	117	-4.558%
2026-05-19	283.5000	283.5000	283.5000	283.5000	-4.748%	1	118	+5.467%
2026-05-11	297.6300	297.6300	297.6300	297.6300	-4.145%	1	119	+0.460%
2026-05-06	310.5000	310.5000	310.5000	310.5000	+6.503%	10	120	-3.704%
2026-05-04	291.5400	291.5400	291.5400	291.5400	-1.173%	3	120	+2.559%
2026-04-27	305.6000	305.6000	295.0000	295.0000	+25.319%	11	120	+1.356%
2026-04-01	235.4000	235.4000	235.4000	235.4000	+5.941%	1	121	+27.018%
2026-03-20	222.2000	222.2000	222.2000	222.2000	-7.831%	1	122	+34.563%
2026-03-10	241.0800	241.0800	241.0800	241.0800	+6.909%	1	123	+24.025%
2026-01-22	225.5000	225.5000	225.5000	225.5000	-1.957%	1	123	+32.594%
2026-01-20	230.0000	230.0000	230.0000	230.0000	+27.785%	1	124	+30.000%
2025-12-18	179.9900	179.9900	179.9900	179.9900	+5.307%	1	125	+66.120%
2025-12-17	170.9200	170.9200	170.9200	170.9200	-4.891%	1	126	+74.936%
2025-12-16	179.7100	179.7100	179.7100	179.7100	+3.879%	3	125	+66.379%
2025-11-20	173.0000	173.0000	173.0000	173.0000	-14.356%	20	125	+72.832%
2025-11-03	202.0000	202.0000	202.0000	202.0000	+20.353%	1	145	+48.020%
2025-09-26	167.8400	167.8400	167.8400	167.8400	+26.433%	9	145	+78.146%
2025-07-15	132.7500	132.7500	132.7500	132.7500	+6.158%	2	146	+125.235%
2025-06-30	125.0500	125.0500	125.0500	125.0500	+1.091%	5	148	+139.104%
2025-06-26	123.7000	123.7000	123.7000	123.7000	+5.277%	20	143	+141.714%
2025-06-24	115.0000	117.5000	115.0000	117.5000	+7.551%	11	123	+154.468%
2025-06-20	112.0000	112.0000	109.2500	109.2500	-5.000%	6	119	+173.684%
2025-06-16	115.0000	115.0000	115.0000	115.0000	+3.278%	1	116	+160.000%
2025-06-13	111.0000	111.3500	111.0000	111.3500	-3.174%	4	117	+168.523%
2025-06-12	115.0000	115.0000	115.0000	115.0000	+2.679%	1	116	+160.000%
2025-06-11	115.0000	115.0000	112.0000	112.0000	+7.775%	2	117	+166.964%
2025-06-05	103.9200	103.9200	103.9200	103.9200	+12.468%	2	117	+187.721%
2025-05-19	92.4000	92.4000	92.4000	92.4000	-1.261%	1	115	+223.593%
2025-05-16	93.5800	93.5800	93.5800	93.5800	+17.121%	2	116	+219.513%
2025-05-09	79.9000	79.9000	79.9000	79.9000	+1.396%	6	116	+274.218%
2025-05-08	78.8000	78.8000	78.8000	78.8000	+5.559%	2	113	+279.442%
2025-05-06	74.6500	74.6500	74.6500	74.6500	-6.277%	1	115	+300.536%
2025-05-05	79.6500	79.6500	79.6500	79.6500	-1.691%	1	116	+275.392%
2025-05-02	80.9600	81.0200	80.9600	81.0200	+6.633%	4	117	+269.045%
2025-05-01	75.9800	75.9800	75.9800	75.9800	+10.116%	1	115	+293.525%
2025-04-29	69.0000	69.0000	69.0000	69.0000	+0.131%	1	116	+333.333%
2025-04-25	68.9100	68.9100	68.9100	68.9100	+8.094%	2	116	+333.899%
2025-04-23	63.7500	63.7500	63.7500	63.7500	+10.677%	10	117	+369.020%
2025-04-22	57.6000	57.6000	57.6000	57.6000	-7.840%	10	117	+419.097%
2025-04-15	62.5000	62.5000	62.5000	62.5000	+27.421%	1	107	+378.400%
2025-04-09	49.0500	49.0500	49.0500	49.0500	-16.440%	1	106	+509.582%
2025-04-08	58.7000	58.7000	58.7000	58.7000	+9.884%	1	106	+409.370%
2025-04-07	46.7400	53.4200	46.7400	53.4200	-21.958%	3	105	+459.715%
2025-03-31	68.4500	68.4500	68.4500	68.4500	-13.921%	1	102	+336.815%
2025-03-20	79.5200	79.5200	79.5200	79.5200	+3.045%	1	101	+276.006%
2025-03-18	77.1700	77.1700	77.1700	77.1700	+0.482%	1	100	+287.456%
2025-03-14	76.8000	76.8000	76.8000	76.8000	+2.482%	2	99	+289.323%
2025-03-11	74.8500	74.9400	74.8500	74.9400	-10.701%	16	98	+298.986%
2025-03-06	83.9200	83.9200	83.9200	83.9200	-8.214%	11	98	+256.292%
2025-02-25	90.6900	91.4300	90.6100	91.4300	-3.269%	40	98	+227.026%
2025-02-24	94.5200	94.5200	94.5200	94.5200	-8.224%	5	104	+216.335%
2025-02-19	102.9300	102.9900	102.9300	102.9900	+1.869%	24	104	+190.319%
2025-02-14	101.1000	101.1000	101.1000	101.1000	-5.883%	2	121	+195.747%
2025-02-11	107.5000	107.5000	107.4200	107.4200	+4.089%	4	121	+178.347%
2025-01-28	103.2000	103.2000	103.2000	103.2000	+9.149%	10	121	+189.729%
2025-01-27	94.5500	94.5500	94.5500	94.5500	-24.631%	1	111	+216.235%
2025-01-22	125.4500	125.4500	125.4500	125.4500	+10.529%	1	110	+138.342%
2025-01-17	113.5000	113.5000	113.5000	113.5000	-4.130%	10	104	+163.436%
2025-01-16	118.3900	118.3900	118.3900	118.3900	+9.448%	2	104	+152.555%
2025-01-15	108.1700	108.1700	108.1700	108.1700	+5.583%	1	102	+176.417%
2025-01-14	102.4500	102.4500	102.4500	102.4500	-7.285%	1	101	+191.850%
2025-01-10	109.6600	110.5000	109.6600	110.5000	+0.318%	14	100	+170.588%
2025-01-08	110.1500	110.1500	110.1500	110.1500	-0.100%	1	93	+171.448%
2025-01-03	110.2000	110.2600	110.2000	110.2600	-0.082%	14	93	+171.177%
2024-12-23	110.3500	110.3500	110.3500	110.3500	+2.871%	3	86	+170.956%
2024-12-18	107.2700	107.2700	107.2700	107.2700	+3.393%	3	83	+178.736%
2024-12-17	103.7500	103.7500	103.7500	103.7500	-2.856%	1	80	+188.193%
2024-12-16	106.6000	108.1000	106.6000	106.8000	+4.277%	11	68	+179.963%
2024-12-13	102.4100	102.4200	102.4100	102.4200	+5.046%	10	68	+191.935%
2024-12-12	98.5000	98.5000	97.5000	97.5000	+14.706%	20	63	+206.667%
2024-11-27	85.0000	85.0000	85.0000	85.0000	-6.388%	1	42	+251.765%
2024-11-15	90.8000	90.8000	90.8000	90.8000	-5.417%	2	42	+229.295%
2024-11-11	96.0000	96.0000	96.0000	96.0000	-8.789%	35	42	+211.458%
2024-11-08	105.2500	105.2500	105.2500	105.2500	-0.047%	2	42	+184.086%
2024-11-07	105.8500	105.8500	105.3000	105.3000	+2.782%	2	41	+183.951%
2024-11-05	102.1000	102.4500	102.1000	102.4500	+5.891%	12	39	+191.850%
2024-11-04	96.7500	96.7500	96.7500	96.7500	-4.018%	1	29	+209.044%
2024-11-01	100.8000	100.8000	100.8000	100.8000	+5.716%	10	28	+196.627%
2024-10-31	95.3500	95.3500	95.3500	95.3500	-6.244%	1	23	+213.582%
2024-10-29	102.0000	102.0000	101.7000	101.7000	-1.938%	15	22	+194.002%
2024-10-23	103.6500	103.7100	103.5700	103.7100	-1.087%	28	7	+188.304%
2024-10-21	105.0500	105.0500	104.8500	104.8500	-2.818%	27	32	+185.169%
2024-10-18	107.8900	107.8900	107.8900	107.8900	-3.841%	2	5	+177.134%
2024-10-17	112.2000	112.2000	112.2000	112.2000	+20.645%	1	4	+166.488%
2024-10-15	93.0000	93.0000	93.0000	93.0000	+10.714%	3	4	+221.505%
2024-10-04	84.0000	84.0000	84.0000	84.0000	-9.287%	2	2	+255.952%
2024-09-26	92.6000	92.6000	92.6000	92.6000	+9.586%	1	2	+222.894%
2024-09-24	84.5000	84.5000	84.5000	84.5000	0.000%	1	1	+253.846%