Dark

TSM20270115C120
TSM Jan 15 2027 120.00 Call (TSM270115C00120000)
option OPRA

EOD

Sep 11, 2026

314.33+2.338%(+7.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	314.3300	314.3300	314.3300	314.3300	+2.338%	2	452	0.000%
2026-09-04	307.1500	307.1500	307.1500	307.1500	+3.827%	1	453	+2.338%
2026-09-01	295.8300	295.8300	295.8300	295.8300	-3.733%	2	453	+6.254%
2026-08-14	307.3000	307.3000	307.3000	307.3000	+1.312%	1	455	+2.288%
2026-08-10	303.3200	303.3200	303.3200	303.3200	+1.107%	1	456	+3.630%
2026-08-05	300.0000	300.0000	300.0000	300.0000	-1.510%	1	457	+4.777%
2026-07-22	298.2000	306.6000	298.1500	304.6000	-6.850%	250	456	+3.194%
2026-06-04	327.0000	327.0000	327.0000	327.0000	+1.004%	2	706	-3.875%
2026-06-02	323.7500	323.7500	323.7500	323.7500	+31.777%	1	708	-2.910%
2026-04-16	245.6800	245.6800	245.6800	245.6800	+1.942%	1	708	+27.943%
2026-02-09	241.0000	241.0000	241.0000	241.0000	+10.151%	1	708	+30.427%
2026-01-26	218.7900	218.7900	218.7900	218.7900	+1.198%	2	709	+43.667%
2026-01-22	216.4000	216.4000	216.2000	216.2000	+5.463%	50	709	+45.389%
2026-01-07	205.0000	205.0000	205.0000	205.0000	+7.061%	50	728	+53.332%
2025-12-31	191.4800	191.4800	191.4800	191.4800	+14.762%	2	683	+64.158%
2025-11-13	168.7800	168.7800	166.8500	166.8500	-8.228%	2	683	+88.391%
2025-11-04	181.8100	181.8100	181.8100	181.8100	-3.600%	50	683	+72.889%
2025-11-03	188.6000	188.6000	188.6000	188.6000	+3.456%	1	634	+66.665%
2025-10-24	182.3000	182.3000	182.3000	182.3000	+0.624%	1	634	+72.425%
2025-10-07	182.8000	182.8000	181.1700	181.1700	-5.700%	6	638	+73.500%
2025-10-06	192.0500	192.1200	192.0000	192.1200	+7.390%	7	638	+63.611%
2025-10-03	178.9000	178.9000	178.9000	178.9000	+2.881%	5	635	+75.702%
2025-10-01	174.6800	174.6800	173.8900	173.8900	+9.022%	2	640	+80.764%
2025-09-26	159.5000	159.5000	159.5000	159.5000	+9.735%	1	640	+97.072%
2025-09-10	145.3500	145.3500	145.3500	145.3500	+15.403%	4	639	+116.257%
2025-08-27	125.9500	125.9500	125.9500	125.9500	+4.229%	3	635	+149.567%
2025-08-22	120.8400	120.8400	120.8400	120.8400	+4.805%	1	638	+160.121%
2025-08-20	114.5000	115.3000	114.5000	115.3000	-7.856%	2	639	+172.619%
2025-08-01	125.1300	125.1300	125.1300	125.1300	-3.798%	1	638	+151.203%
2025-07-31	130.0700	130.0700	130.0700	130.0700	+0.751%	1	639	+141.662%
2025-07-25	129.1000	129.1000	129.1000	129.1000	+6.255%	2	639	+143.478%
2025-07-22	121.5000	121.5000	121.5000	121.5000	-9.057%	1	639	+158.708%
2025-07-17	133.6000	133.6000	133.6000	133.6000	+5.864%	2	639	+135.277%
2025-07-16	125.5500	126.2000	123.8000	126.2000	+1.284%	4	641	+149.073%
2025-07-15	125.1500	125.1500	124.5000	124.6000	+4.224%	3	639	+152.271%
2025-07-11	120.0000	120.0000	119.5500	119.5500	+0.462%	5	638	+162.928%
2025-07-10	118.0000	119.0000	118.0000	119.0000	+0.337%	4	639	+164.143%
2025-07-08	118.6000	118.6000	118.6000	118.6000	-0.753%	1	642	+165.034%
2025-07-07	119.6000	119.6000	119.2000	119.5000	-4.423%	3	643	+163.038%
2025-07-03	125.0300	125.0300	125.0300	125.0300	+5.958%	1	643	+151.404%
2025-07-02	118.0000	118.0000	118.0000	118.0000	+4.749%	1	643	+166.381%
2025-07-01	112.6500	112.6500	112.6500	112.6500	-3.677%	2	645	+179.032%
2025-06-27	116.0000	118.4500	116.0000	116.9500	+1.828%	10	645	+168.773%
2025-06-26	114.8500	114.8500	114.8500	114.8500	+1.989%	2	642	+173.687%
2025-06-25	112.6100	112.6100	112.6100	112.6100	+2.002%	2	640	+179.132%
2025-06-24	109.7000	110.4000	109.5000	110.4000	+9.069%	4	640	+184.719%
2025-06-23	101.0600	101.2200	101.0600	101.2200	-2.673%	2	642	+210.541%
2025-06-18	105.0000	105.0000	104.0000	104.0000	-0.192%	2	641	+202.240%
2025-06-13	104.2000	104.2000	104.2000	104.2000	+0.192%	6	641	+201.660%
2025-06-11	106.0000	107.9000	104.0000	104.0000	+0.824%	13	638	+202.240%
2025-06-10	103.1500	103.1500	103.1500	103.1500	+5.991%	5	629	+204.731%
2025-06-06	96.5000	97.3200	96.0000	97.3200	+3.532%	12	624	+222.986%
2025-06-04	94.0000	94.0000	94.0000	94.0000	+9.430%	7	637	+234.394%
2025-06-02	85.9000	85.9000	85.9000	85.9000	+0.047%	1	637	+265.925%
2025-05-30	87.0000	87.0000	85.8600	85.8600	-1.649%	4	638	+266.096%
2025-05-21	87.3000	87.3000	87.3000	87.3000	+3.314%	1	638	+260.057%
2025-05-19	84.5000	84.5000	84.5000	84.5000	-0.973%	1	637	+271.988%
2025-05-15	85.2000	85.3300	85.2000	85.3300	-1.181%	4	636	+268.370%
2025-05-14	86.3500	86.3500	86.3500	86.3500	+1.112%	1	640	+264.019%
2025-05-13	86.2000	86.2000	85.4000	85.4000	+6.750%	2	640	+268.068%
2025-05-12	80.5000	80.5000	80.0000	80.0000	+13.314%	2	640	+292.913%
2025-05-08	70.6000	70.6000	70.6000	70.6000	+2.991%	1	641	+345.227%
2025-05-06	68.5500	68.5500	68.5500	68.5500	-5.055%	1	640	+358.541%
2025-05-05	73.7500	74.3500	72.0000	72.2000	-1.769%	553	639	+335.360%
2025-05-02	73.5000	73.5000	73.5000	73.5000	+17.978%	4	133	+327.660%
2025-04-30	62.2700	62.3000	62.2700	62.3000	+7.137%	2	135	+404.543%
2025-04-28	60.7500	60.7500	58.1500	58.1500	+3.839%	6	136	+440.550%
2025-04-23	54.9500	57.1000	54.9500	56.0000	+9.375%	13	136	+461.304%
2025-04-22	51.2000	51.2000	51.2000	51.2000	+5.242%	10	134	+513.926%
2025-04-21	48.6500	48.6500	48.6500	48.6500	-6.961%	2	134	+546.105%
2025-04-17	55.3900	55.3900	51.8500	52.2900	+5.275%	16	135	+501.128%
2025-04-16	49.6700	49.6700	49.6700	49.6700	-12.630%	3	135	+532.837%
2025-04-15	56.8500	56.8500	56.8500	56.8500	+2.156%	1	135	+452.911%
2025-04-14	55.6500	55.6500	55.6500	55.6500	+1.182%	2	135	+464.834%
2025-04-11	55.0000	55.0000	55.0000	55.0000	+8.911%	10	133	+471.509%
2025-04-10	52.1000	52.9500	50.5000	50.5000	-12.174%	13	138	+522.436%
2025-04-09	44.0500	57.9000	43.7000	57.5000	+25.000%	16	134	+446.661%
2025-04-08	50.5000	52.0000	46.0000	46.0000	-2.501%	41	124	+583.326%
2025-04-07	42.0000	47.7800	41.0000	47.1800	-3.714%	31	104	+566.236%
2025-04-04	51.0000	51.0000	47.6000	49.0000	-12.469%	46	105	+541.490%
2025-04-03	59.1000	59.1000	55.9800	55.9800	-13.518%	13	85	+461.504%
2025-04-02	64.7300	64.7300	64.7300	64.7300	-0.031%	1	82	+385.602%
2025-04-01	64.8500	64.8500	64.7500	64.7500	+2.941%	2	82	+385.452%
2025-03-31	59.5000	63.8000	59.5000	62.9000	+0.080%	4	82	+399.730%
2025-03-28	63.3000	63.3000	62.8500	62.8500	-5.631%	10	81	+400.127%
2025-03-27	66.6000	66.6000	66.6000	66.6000	-13.281%	1	81	+371.967%
2025-03-24	77.1500	77.1500	76.8000	76.8000	+5.495%	2	80	+309.284%
2025-03-20	72.8000	72.8000	72.8000	72.8000	+4.899%	4	79	+331.772%
2025-03-19	69.1400	69.4000	69.1400	69.4000	-2.212%	6	75	+352.925%
2025-03-18	69.9800	70.9700	69.6700	70.9700	+1.241%	8	70	+342.905%
2025-03-14	71.0000	71.0000	70.1000	70.1000	+3.012%	6	69	+348.402%
2025-03-13	69.8000	69.8000	68.0500	68.0500	+0.517%	2	67	+361.910%
2025-03-10	69.7300	69.7300	67.7000	67.7000	-15.269%	4	67	+364.298%
2025-03-05	79.9000	79.9000	79.9000	79.9000	+12.869%	1	67	+293.404%
2025-03-03	70.7900	70.7900	70.7900	70.7900	-6.978%	1	66	+344.032%
2025-02-28	76.1000	76.1000	76.1000	76.1000	-6.338%	8	65	+313.049%
2025-02-27	81.2500	81.2500	81.2500	81.2500	-15.365%	5	61	+286.868%
2025-02-21	96.5000	96.5000	96.0000	96.0000	+0.313%	4	56	+227.427%
2025-02-13	95.7000	95.7000	95.7000	95.7000	-4.204%	2	55	+228.454%
2025-02-11	99.9000	99.9000	99.9000	99.9000	-4.585%	1	55	+214.645%
2025-01-31	106.0000	106.0000	104.5000	104.7000	+19.589%	8	55	+200.220%
2025-01-27	85.2000	87.6000	85.2000	87.5500	-22.563%	4	54	+259.029%
2025-01-21	113.0600	113.0600	113.0600	113.0600	+2.409%	3	51	+178.021%
2025-01-16	110.4000	110.4000	110.4000	110.4000	+9.037%	1	49	+184.719%
2025-01-10	101.2500	101.2500	101.2500	101.2500	-7.153%	2	49	+210.449%
2025-01-07	109.0500	109.0500	109.0500	109.0500	+11.401%	1	50	+188.244%
2025-01-02	97.8900	97.8900	97.8900	97.8900	+2.890%	2	50	+221.105%
2024-12-30	95.1400	95.1400	95.1400	95.1400	+3.413%	3	48	+230.387%
2024-12-19	92.0000	92.0000	92.0000	92.0000	-8.000%	1	45	+241.663%
2024-12-16	100.0000	100.0000	100.0000	100.0000	+9.469%	1	45	+214.330%
2024-12-12	91.3500	91.3500	91.3500	91.3500	-0.403%	1	45	+244.094%
2024-12-11	91.7200	91.7200	91.7200	91.7200	+5.353%	1	46	+242.706%
2024-11-19	87.0600	87.0600	87.0600	87.0600	-11.398%	1	45	+261.050%
2024-11-08	98.2600	98.2600	98.2600	98.2600	+8.527%	2	44	+219.896%
2024-11-06	90.5400	90.5400	90.5400	90.5400	-3.558%	1	44	+247.173%
2024-10-28	93.8800	93.8800	93.8800	93.8800	-2.533%	1	43	+234.821%
2024-10-24	97.3000	97.3000	96.3200	96.3200	-4.634%	2	44	+226.339%
2024-10-18	100.8500	101.0000	100.8500	101.0000	-1.213%	4	44	+211.218%
2024-10-17	102.2400	102.2400	102.2400	102.2400	+24.078%	1	43	+207.443%
2024-10-07	82.4000	82.4000	82.4000	82.4000	-3.682%	1	42	+281.468%
2024-09-26	85.5500	85.5500	85.5500	85.5500	+8.059%	1	41	+267.423%
2024-09-24	79.2100	79.2100	78.8000	79.1700	+7.015%	40	41	+297.032%
2024-09-23	73.9800	73.9800	73.9800	73.9800	0.000%	1	1	+324.885%