Dark

TSM20270115C125
TSM Jan 15 2027 125.00 Call (TSM270115C00125000)
option OPRA

Inactive

Jun 26, 2026

305.00+5.172%(+15.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	305.0000	305.0000	305.0000	305.0000	+5.172%	2	83	0.000%
2026-06-10	290.0000	290.0000	290.0000	290.0000	-4.290%	1	83	+5.172%
2026-05-28	303.0000	303.0000	303.0000	303.0000	+37.909%	3	84	+0.660%
2026-04-06	219.7100	219.7100	219.7100	219.7100	-1.032%	4	86	+38.819%
2026-03-24	222.0000	222.0000	222.0000	222.0000	+4.225%	1	90	+37.387%
2026-03-23	213.0000	213.0000	213.0000	213.0000	-14.458%	1	91	+43.192%
2026-03-02	249.0000	249.0000	249.0000	249.0000	+13.959%	1	91	+22.490%
2026-02-03	218.5000	218.5000	218.5000	218.5000	+19.399%	1	92	+39.588%
2025-12-30	183.0000	183.0000	182.9500	183.0000	+20.553%	22	92	+66.667%
2025-11-21	151.8000	151.8000	151.8000	151.8000	-7.326%	1	91	+100.922%
2025-11-17	163.8000	163.8000	163.8000	163.8000	-7.812%	1	91	+86.203%
2025-11-05	177.6800	177.6800	177.6800	177.6800	-1.840%	1	92	+71.657%
2025-10-28	181.0100	181.0100	181.0100	181.0100	+1.691%	1	93	+68.499%
2025-10-24	178.0000	178.0000	178.0000	178.0000	-5.127%	2	94	+71.348%
2025-10-06	187.4200	187.8300	187.4200	187.6200	+31.175%	7	94	+62.563%
2025-09-15	143.0300	143.0300	143.0300	143.0300	+19.620%	1	99	+113.242%
2025-08-26	119.5700	119.5700	119.5700	119.5700	-5.516%	1	98	+155.081%
2025-08-12	126.5500	126.5500	126.5500	126.5500	+5.187%	1	98	+141.011%
2025-08-04	120.3100	120.3100	120.3100	120.3100	-5.006%	1	98	+153.512%
2025-07-29	126.6500	126.6500	126.6500	126.6500	+0.764%	1	98	+140.821%
2025-07-28	125.6900	125.6900	125.6900	125.6900	+1.273%	1	97	+142.661%
2025-07-24	124.1100	124.1100	124.1100	124.1100	-0.704%	2	98	+145.750%
2025-07-21	125.1000	125.1000	124.9900	124.9900	+4.769%	2	100	+144.020%
2025-07-16	119.3000	119.3000	119.3000	119.3000	-1.364%	1	100	+155.658%
2025-07-15	120.9500	120.9500	120.9500	120.9500	+5.707%	1	101	+152.170%
2025-07-08	114.5000	114.5000	114.4200	114.4200	+0.899%	2	101	+166.562%
2025-07-07	113.5000	113.5000	113.4000	113.4000	-7.216%	2	101	+168.959%
2025-07-03	121.2100	122.2400	121.2100	122.2200	+8.207%	14	113	+149.550%
2025-06-27	112.9500	112.9500	112.9500	112.9500	+5.070%	1	115	+170.031%
2025-06-25	108.0000	108.0000	107.5000	107.5000	+1.896%	2	116	+183.721%
2025-06-24	101.3000	105.5000	101.3000	105.5000	+7.818%	4	117	+189.100%
2025-06-23	97.8500	97.8500	97.8500	97.8500	+1.610%	1	118	+211.702%
2025-06-20	100.0500	100.0500	96.3000	96.3000	-4.597%	4	117	+216.719%
2025-06-18	101.8900	101.8900	100.9400	100.9400	-2.615%	8	119	+202.160%
2025-06-16	104.1000	104.1000	103.6500	103.6500	+4.644%	2	119	+194.260%
2025-06-13	99.0500	99.0500	99.0500	99.0500	-3.224%	2	119	+207.925%
2025-06-12	100.4000	102.3500	100.4000	102.3500	-1.111%	2	118	+197.997%
2025-06-11	103.3500	103.5000	103.3500	103.5000	+13.078%	3	117	+194.686%
2025-06-05	93.0000	93.0000	91.5200	91.5300	+3.599%	3	118	+233.224%
2025-06-04	91.1500	91.1500	88.3500	88.3500	+1.891%	20	121	+245.218%
2025-05-29	86.7100	86.7100	86.7100	86.7100	+1.510%	1	121	+251.747%
2025-05-28	84.5000	85.4200	84.5000	85.4200	-1.249%	14	121	+257.059%
2025-05-27	83.5000	86.5000	83.5000	86.5000	+8.125%	5	109	+252.601%
2025-05-23	80.0000	80.0000	80.0000	80.0000	-5.325%	6	106	+281.250%
2025-05-22	81.5000	84.5000	81.5000	84.5000	+2.115%	4	106	+260.947%
2025-05-21	84.0000	84.0000	82.7500	82.7500	+2.540%	3	105	+268.580%
2025-05-19	80.7000	80.7000	80.7000	80.7000	-2.771%	1	104	+277.943%
2025-05-14	81.8500	83.0000	81.8500	83.0000	+1.220%	3	103	+267.470%
2025-05-13	82.0000	82.0000	82.0000	82.0000	+5.561%	1	104	+271.951%
2025-05-12	77.6700	77.6800	77.6700	77.6800	+19.508%	2	103	+292.636%
2025-05-06	65.0000	65.0000	65.0000	65.0000	-6.943%	1	105	+369.231%
2025-05-05	70.0000	70.0000	68.5000	69.8500	+0.230%	10	106	+336.650%
2025-05-02	69.9000	69.9000	69.6900	69.6900	+6.397%	4	96	+337.652%
2025-05-01	65.5000	65.5000	65.5000	65.5000	+15.419%	1	96	+365.649%
2025-04-30	56.8500	58.3000	56.0000	56.7500	-3.074%	8	96	+437.445%
2025-04-29	58.0000	58.6500	58.0000	58.5500	+2.809%	5	95	+420.922%
2025-04-28	57.7000	57.7000	56.9500	56.9500	-2.449%	3	94	+435.558%
2025-04-25	56.0000	59.0000	56.0000	58.3800	+1.091%	16	96	+422.439%
2025-04-24	55.0000	57.7500	55.0000	57.7500	+11.058%	7	98	+428.139%
2025-04-23	52.6000	52.6000	52.0000	52.0000	+10.662%	17	93	+486.538%
2025-04-22	47.2400	47.2400	46.9900	46.9900	+5.241%	4	88	+549.074%
2025-04-21	45.9300	46.1400	44.5000	44.6500	-7.900%	10	84	+583.091%
2025-04-17	51.5700	51.6100	48.4600	48.4800	-0.960%	16	79	+529.125%
2025-04-16	48.4900	49.4700	48.1900	48.9500	-7.798%	11	79	+523.085%
2025-04-15	53.0000	53.5800	52.2500	53.0900	+2.293%	21	87	+474.496%
2025-04-14	52.7400	53.3700	51.9000	51.9000	-4.508%	13	72	+487.669%
2025-04-11	54.3500	54.3500	54.3500	54.3500	+8.700%	2	62	+461.178%
2025-04-10	50.0000	50.0000	50.0000	50.0000	-9.091%	20	61	+510.000%
2025-04-09	41.5700	55.0000	41.0100	55.0000	+21.601%	8	41	+454.545%
2025-04-04	45.0000	45.2300	45.0000	45.2300	-17.764%	22	35	+574.331%
2025-04-03	55.0000	55.0000	55.0000	55.0000	-14.063%	6	24	+454.545%
2025-04-02	61.9500	64.0000	61.9500	64.0000	+4.235%	2	25	+376.563%
2025-03-27	61.4000	61.4000	61.4000	61.4000	-17.251%	1	24	+396.743%
2025-03-24	74.2000	74.2000	74.2000	74.2000	+6.228%	5	23	+311.051%
2025-03-20	69.8500	69.8500	69.8500	69.8500	+5.196%	1	23	+336.650%
2025-03-13	66.4000	66.4000	66.4000	66.4000	+3.750%	1	22	+359.337%
2025-03-10	64.0000	64.0000	64.0000	64.0000	-6.034%	1	22	+376.563%
2025-03-03	68.3400	68.3400	68.1100	68.1100	-3.060%	10	21	+347.805%
2025-02-28	69.7900	70.2600	69.7900	70.2600	-7.051%	20	31	+334.102%
2025-02-27	75.5900	75.5900	75.5900	75.5900	-12.613%	1	21	+303.493%
2025-02-26	86.5000	86.5000	86.5000	86.5000	-5.464%	1	20	+252.601%
2025-02-03	89.9700	91.5000	89.9700	91.5000	+10.909%	3	20	+233.333%
2025-01-27	82.5000	82.5000	82.5000	82.5000	-26.333%	2	19	+269.697%
2025-01-23	111.9900	111.9900	111.9900	111.9900	+15.109%	3	19	+172.346%
2025-01-15	97.2900	97.2900	97.2900	97.2900	+5.247%	1	16	+213.496%
2025-01-14	92.4400	92.4400	92.4400	92.4400	-15.887%	1	15	+229.944%
2025-01-06	106.0000	110.2500	106.0000	109.9000	+20.201%	8	15	+177.525%
2024-12-09	91.6800	91.6800	91.4300	91.4300	+1.589%	2	12	+233.589%
2024-12-03	90.0000	90.0000	90.0000	90.0000	+12.500%	1	12	+238.889%
2024-11-15	80.0000	80.0000	80.0000	80.0000	-4.306%	2	12	+281.250%
2024-11-13	84.3000	84.3000	83.6000	83.6000	-10.156%	3	11	+264.833%
2024-10-22	94.0000	94.0000	93.0500	93.0500	-2.565%	2	9	+227.781%
2024-10-21	95.5000	95.5000	95.5000	95.5000	+16.920%	1	9	+219.372%
2024-10-10	81.6800	81.6800	81.6800	81.6800	+17.356%	2	8	+273.408%
2024-10-01	69.6000	69.6000	69.6000	69.6000	-12.574%	1	9	+338.218%
2024-09-26	79.6100	79.6100	79.6100	79.6100	+2.723%	1	8	+283.118%
2024-09-24	76.0000	77.5000	76.0000	77.5000	+8.772%	2	8	+293.548%
2024-09-23	71.2500	71.2500	71.2500	71.2500	-1.042%	1	8	+328.070%
2024-09-20	69.4000	72.0000	69.4000	72.0000	+10.092%	4	7	+323.611%
2024-09-17	66.4000	66.4000	65.4000	65.4000	-1.595%	5	7	+366.361%
2024-09-16	65.5300	66.4600	65.5300	66.4600	0.000%	2	2	+358.923%