Dark

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

Inactive

Jul 22, 2026

304.60-6.850%(-22.40)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	298.2000	306.6000	298.1500	304.6000	-6.850%	250	456	0.000%
2026-06-04	327.0000	327.0000	327.0000	327.0000	+1.004%	2	706	-6.850%
2026-06-02	323.7500	323.7500	323.7500	323.7500	+31.777%	1	708	-5.915%
2026-04-16	245.6800	245.6800	245.6800	245.6800	+1.942%	1	708	+23.982%
2026-02-09	241.0000	241.0000	241.0000	241.0000	+10.151%	1	708	+26.390%
2026-01-26	218.7900	218.7900	218.7900	218.7900	+1.198%	2	709	+39.220%
2026-01-22	216.4000	216.4000	216.2000	216.2000	+5.463%	50	709	+40.888%
2026-01-07	205.0000	205.0000	205.0000	205.0000	+7.061%	50	728	+48.585%
2025-12-31	191.4800	191.4800	191.4800	191.4800	+14.762%	2	683	+59.077%
2025-11-13	168.7800	168.7800	166.8500	166.8500	-8.228%	2	683	+82.559%
2025-11-04	181.8100	181.8100	181.8100	181.8100	-3.600%	50	683	+67.538%
2025-11-03	188.6000	188.6000	188.6000	188.6000	+3.456%	1	634	+61.506%
2025-10-24	182.3000	182.3000	182.3000	182.3000	+0.624%	1	634	+67.087%
2025-10-07	182.8000	182.8000	181.1700	181.1700	-5.700%	6	638	+68.129%
2025-10-06	192.0500	192.1200	192.0000	192.1200	+7.390%	7	638	+58.547%
2025-10-03	178.9000	178.9000	178.9000	178.9000	+2.881%	5	635	+70.263%
2025-10-01	174.6800	174.6800	173.8900	173.8900	+9.022%	2	640	+75.168%
2025-09-26	159.5000	159.5000	159.5000	159.5000	+9.735%	1	640	+90.972%
2025-09-10	145.3500	145.3500	145.3500	145.3500	+15.403%	4	639	+109.563%
2025-08-27	125.9500	125.9500	125.9500	125.9500	+4.229%	3	635	+141.842%
2025-08-22	120.8400	120.8400	120.8400	120.8400	+4.805%	1	638	+152.069%
2025-08-20	114.5000	115.3000	114.5000	115.3000	-7.856%	2	639	+164.180%
2025-08-01	125.1300	125.1300	125.1300	125.1300	-3.798%	1	638	+143.427%
2025-07-31	130.0700	130.0700	130.0700	130.0700	+0.751%	1	639	+134.182%
2025-07-25	129.1000	129.1000	129.1000	129.1000	+6.255%	2	639	+135.941%
2025-07-22	121.5000	121.5000	121.5000	121.5000	-9.057%	1	639	+150.700%
2025-07-17	133.6000	133.6000	133.6000	133.6000	+5.864%	2	639	+127.994%
2025-07-16	125.5500	126.2000	123.8000	126.2000	+1.284%	4	641	+141.363%
2025-07-15	125.1500	125.1500	124.5000	124.6000	+4.224%	3	639	+144.462%
2025-07-11	120.0000	120.0000	119.5500	119.5500	+0.462%	5	638	+154.789%
2025-07-10	118.0000	119.0000	118.0000	119.0000	+0.337%	4	639	+155.966%
2025-07-08	118.6000	118.6000	118.6000	118.6000	-0.753%	1	642	+156.830%
2025-07-07	119.6000	119.6000	119.2000	119.5000	-4.423%	3	643	+154.895%
2025-07-03	125.0300	125.0300	125.0300	125.0300	+5.958%	1	643	+143.622%
2025-07-02	118.0000	118.0000	118.0000	118.0000	+4.749%	1	643	+158.136%
2025-07-01	112.6500	112.6500	112.6500	112.6500	-3.677%	2	645	+170.395%
2025-06-27	116.0000	118.4500	116.0000	116.9500	+1.828%	10	645	+160.453%
2025-06-26	114.8500	114.8500	114.8500	114.8500	+1.989%	2	642	+165.215%
2025-06-25	112.6100	112.6100	112.6100	112.6100	+2.002%	2	640	+170.491%
2025-06-24	109.7000	110.4000	109.5000	110.4000	+9.069%	4	640	+175.906%
2025-06-23	101.0600	101.2200	101.0600	101.2200	-2.673%	2	642	+200.929%
2025-06-18	105.0000	105.0000	104.0000	104.0000	-0.192%	2	641	+192.885%
2025-06-13	104.2000	104.2000	104.2000	104.2000	+0.192%	6	641	+192.322%
2025-06-11	106.0000	107.9000	104.0000	104.0000	+0.824%	13	638	+192.885%
2025-06-10	103.1500	103.1500	103.1500	103.1500	+5.991%	5	629	+195.298%
2025-06-06	96.5000	97.3200	96.0000	97.3200	+3.532%	12	624	+212.988%
2025-06-04	94.0000	94.0000	94.0000	94.0000	+9.430%	7	637	+224.043%
2025-06-02	85.9000	85.9000	85.9000	85.9000	+0.047%	1	637	+254.598%
2025-05-30	87.0000	87.0000	85.8600	85.8600	-1.649%	4	638	+254.764%
2025-05-21	87.3000	87.3000	87.3000	87.3000	+3.314%	1	638	+248.912%
2025-05-19	84.5000	84.5000	84.5000	84.5000	-0.973%	1	637	+260.473%
2025-05-15	85.2000	85.3300	85.2000	85.3300	-1.181%	4	636	+256.967%
2025-05-14	86.3500	86.3500	86.3500	86.3500	+1.112%	1	640	+252.750%
2025-05-13	86.2000	86.2000	85.4000	85.4000	+6.750%	2	640	+256.674%
2025-05-12	80.5000	80.5000	80.0000	80.0000	+13.314%	2	640	+280.750%
2025-05-08	70.6000	70.6000	70.6000	70.6000	+2.991%	1	641	+331.445%
2025-05-06	68.5500	68.5500	68.5500	68.5500	-5.055%	1	640	+344.347%
2025-05-05	73.7500	74.3500	72.0000	72.2000	-1.769%	553	639	+321.884%
2025-05-02	73.5000	73.5000	73.5000	73.5000	+17.978%	4	133	+314.422%
2025-04-30	62.2700	62.3000	62.2700	62.3000	+7.137%	2	135	+388.925%
2025-04-28	60.7500	60.7500	58.1500	58.1500	+3.839%	6	136	+423.818%
2025-04-23	54.9500	57.1000	54.9500	56.0000	+9.375%	13	136	+443.929%
2025-04-22	51.2000	51.2000	51.2000	51.2000	+5.242%	10	134	+494.922%
2025-04-21	48.6500	48.6500	48.6500	48.6500	-6.961%	2	134	+526.105%
2025-04-17	55.3900	55.3900	51.8500	52.2900	+5.275%	16	135	+482.521%
2025-04-16	49.6700	49.6700	49.6700	49.6700	-12.630%	3	135	+513.247%
2025-04-15	56.8500	56.8500	56.8500	56.8500	+2.156%	1	135	+435.796%
2025-04-14	55.6500	55.6500	55.6500	55.6500	+1.182%	2	135	+447.350%
2025-04-11	55.0000	55.0000	55.0000	55.0000	+8.911%	10	133	+453.818%
2025-04-10	52.1000	52.9500	50.5000	50.5000	-12.174%	13	138	+503.168%
2025-04-09	44.0500	57.9000	43.7000	57.5000	+25.000%	16	134	+429.739%
2025-04-08	50.5000	52.0000	46.0000	46.0000	-2.501%	41	124	+562.174%
2025-04-07	42.0000	47.7800	41.0000	47.1800	-3.714%	31	104	+545.613%
2025-04-04	51.0000	51.0000	47.6000	49.0000	-12.469%	46	105	+521.633%
2025-04-03	59.1000	59.1000	55.9800	55.9800	-13.518%	13	85	+444.123%
2025-04-02	64.7300	64.7300	64.7300	64.7300	-0.031%	1	82	+370.570%
2025-04-01	64.8500	64.8500	64.7500	64.7500	+2.941%	2	82	+370.425%
2025-03-31	59.5000	63.8000	59.5000	62.9000	+0.080%	4	82	+384.261%
2025-03-28	63.3000	63.3000	62.8500	62.8500	-5.631%	10	81	+384.646%
2025-03-27	66.6000	66.6000	66.6000	66.6000	-13.281%	1	81	+357.357%
2025-03-24	77.1500	77.1500	76.8000	76.8000	+5.495%	2	80	+296.615%
2025-03-20	72.8000	72.8000	72.8000	72.8000	+4.899%	4	79	+318.407%
2025-03-19	69.1400	69.4000	69.1400	69.4000	-2.212%	6	75	+338.905%
2025-03-18	69.9800	70.9700	69.6700	70.9700	+1.241%	8	70	+329.195%
2025-03-14	71.0000	71.0000	70.1000	70.1000	+3.012%	6	69	+334.522%
2025-03-13	69.8000	69.8000	68.0500	68.0500	+0.517%	2	67	+347.612%
2025-03-10	69.7300	69.7300	67.7000	67.7000	-15.269%	4	67	+349.926%
2025-03-05	79.9000	79.9000	79.9000	79.9000	+12.869%	1	67	+281.227%
2025-03-03	70.7900	70.7900	70.7900	70.7900	-6.978%	1	66	+330.287%
2025-02-28	76.1000	76.1000	76.1000	76.1000	-6.338%	8	65	+300.263%
2025-02-27	81.2500	81.2500	81.2500	81.2500	-15.365%	5	61	+274.892%
2025-02-21	96.5000	96.5000	96.0000	96.0000	+0.313%	4	56	+217.292%
2025-02-13	95.7000	95.7000	95.7000	95.7000	-4.204%	2	55	+218.286%
2025-02-11	99.9000	99.9000	99.9000	99.9000	-4.585%	1	55	+204.905%
2025-01-31	106.0000	106.0000	104.5000	104.7000	+19.589%	8	55	+190.926%
2025-01-27	85.2000	87.6000	85.2000	87.5500	-22.563%	4	54	+247.915%
2025-01-21	113.0600	113.0600	113.0600	113.0600	+2.409%	3	51	+169.414%
2025-01-16	110.4000	110.4000	110.4000	110.4000	+9.037%	1	49	+175.906%
2025-01-10	101.2500	101.2500	101.2500	101.2500	-7.153%	2	49	+200.840%
2025-01-07	109.0500	109.0500	109.0500	109.0500	+11.401%	1	50	+179.321%
2025-01-02	97.8900	97.8900	97.8900	97.8900	+2.890%	2	50	+211.166%
2024-12-30	95.1400	95.1400	95.1400	95.1400	+3.413%	3	48	+220.160%
2024-12-19	92.0000	92.0000	92.0000	92.0000	-8.000%	1	45	+231.087%
2024-12-16	100.0000	100.0000	100.0000	100.0000	+9.469%	1	45	+204.600%
2024-12-12	91.3500	91.3500	91.3500	91.3500	-0.403%	1	45	+233.443%
2024-12-11	91.7200	91.7200	91.7200	91.7200	+5.353%	1	46	+232.098%
2024-11-19	87.0600	87.0600	87.0600	87.0600	-11.398%	1	45	+249.874%
2024-11-08	98.2600	98.2600	98.2600	98.2600	+8.527%	2	44	+209.994%
2024-11-06	90.5400	90.5400	90.5400	90.5400	-3.558%	1	44	+236.426%
2024-10-28	93.8800	93.8800	93.8800	93.8800	-2.533%	1	43	+224.457%
2024-10-24	97.3000	97.3000	96.3200	96.3200	-4.634%	2	44	+216.238%
2024-10-18	100.8500	101.0000	100.8500	101.0000	-1.213%	4	44	+201.584%
2024-10-17	102.2400	102.2400	102.2400	102.2400	+24.078%	1	43	+197.926%
2024-10-07	82.4000	82.4000	82.4000	82.4000	-3.682%	1	42	+269.660%
2024-09-26	85.5500	85.5500	85.5500	85.5500	+8.059%	1	41	+256.049%
2024-09-24	79.2100	79.2100	78.8000	79.1700	+7.015%	40	41	+284.742%
2024-09-23	73.9800	73.9800	73.9800	73.9800	0.000%	1	1	+311.733%