Dark

TSM20270115C130
TSM Jan 15 2027 130.00 Call (TSM270115C00130000)
option OPRA

Inactive

Jun 30, 2026

343.00+0.322%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	343.0000	343.0000	343.0000	343.0000	+0.322%	1	170	0.000%
2026-06-22	342.0000	342.0000	341.9000	341.9000	+14.789%	2	170	+0.322%
2026-06-05	297.8500	297.8500	297.8500	297.8500	+8.677%	4	170	+15.159%
2026-05-04	274.0700	274.0700	274.0700	274.0700	+23.778%	3	170	+25.151%
2026-04-01	221.2000	221.4200	221.2000	221.4200	+12.969%	3	172	+54.909%
2026-03-30	196.0000	196.0000	196.0000	196.0000	-12.304%	1	175	+75.000%
2026-03-25	223.5000	223.5000	223.5000	223.5000	+10.918%	4	175	+53.468%
2026-03-19	201.5000	201.5000	201.5000	201.5000	-7.143%	3	179	+70.223%
2026-03-16	217.0000	217.0000	217.0000	217.0000	+1.307%	1	179	+58.065%
2026-03-12	214.2000	214.2000	214.2000	214.2000	-12.206%	1	180	+60.131%
2026-03-02	243.9800	243.9800	243.9800	243.9800	+17.298%	1	181	+40.585%
2026-02-03	208.0000	208.0000	208.0000	208.0000	+0.644%	1	182	+64.904%
2026-01-22	206.6700	206.6700	206.6700	206.6700	-6.399%	1	183	+65.965%
2026-01-15	224.0000	226.0000	220.8000	220.8000	+5.384%	3	184	+55.344%
2026-01-13	210.0000	210.0000	209.5200	209.5200	+7.018%	2	186	+63.708%
2026-01-07	195.7800	195.7800	195.7800	195.7800	+9.070%	8	186	+75.197%
2025-12-11	179.0000	179.5000	179.0000	179.5000	+4.720%	2	186	+91.086%
2025-12-05	171.4100	171.4100	171.4100	171.4100	+1.727%	1	187	+100.105%
2025-12-02	168.5000	168.5000	168.5000	168.5000	+5.142%	1	188	+103.561%
2025-11-17	160.2600	160.2600	160.2600	160.2600	+2.174%	2	189	+114.027%
2025-11-07	156.8700	156.8700	156.8500	156.8500	-12.374%	8	187	+118.680%
2025-10-31	179.0000	179.0000	179.0000	179.0000	-0.017%	1	179	+91.620%
2025-10-07	179.0300	179.0300	179.0300	179.0300	-2.399%	1	180	+91.588%
2025-10-06	182.4900	183.4300	182.4900	183.4300	+8.796%	6	180	+86.992%
2025-10-02	168.6000	168.6000	168.6000	168.6000	+8.522%	1	181	+103.440%
2025-09-30	155.3600	155.3600	155.3600	155.3600	+2.887%	3	181	+120.778%
2025-09-26	151.0000	151.0000	151.0000	151.0000	-5.031%	1	181	+127.152%
2025-09-23	159.0000	159.0000	159.0000	159.0000	+9.769%	1	180	+115.723%
2025-09-19	144.8500	144.8500	144.8500	144.8500	-0.774%	1	181	+136.797%
2025-09-18	145.9800	145.9800	145.9800	145.9800	+3.422%	1	182	+134.964%
2025-09-16	141.1500	141.1500	141.1500	141.1500	+1.547%	4	181	+143.004%
2025-09-15	139.5400	139.5400	139.0000	139.0000	-0.287%	6	177	+146.763%
2025-09-10	139.4000	139.4000	139.4000	139.4000	+11.520%	1	180	+146.055%
2025-09-08	125.0000	125.0000	125.0000	125.0000	+2.459%	1	181	+174.400%
2025-09-05	118.2600	122.0000	118.2600	122.0000	+7.018%	11	182	+181.148%
2025-08-19	114.0000	114.0000	114.0000	114.0000	-4.322%	6	177	+200.877%
2025-08-18	119.1500	119.1500	119.1500	119.1500	+0.252%	2	177	+187.872%
2025-08-14	118.8500	118.8500	118.8500	118.8500	-2.100%	4	179	+188.599%
2025-08-12	121.4000	121.4000	121.4000	121.4000	-2.034%	1	179	+182.537%
2025-08-11	123.9200	123.9200	123.9200	123.9200	+2.346%	1	180	+176.791%
2025-08-08	121.0800	121.0800	121.0800	121.0800	-2.110%	1	181	+183.284%
2025-07-17	123.6900	123.6900	123.6900	123.6900	+8.911%	4	180	+177.306%
2025-07-09	113.5700	113.5700	113.5700	113.5700	-0.769%	1	184	+202.016%
2025-07-02	114.4500	114.4500	114.4500	114.4500	+5.835%	2	185	+199.694%
2025-06-30	108.0000	108.1400	108.0000	108.1400	+0.130%	2	185	+217.181%
2025-06-27	106.7300	108.0000	106.7300	108.0000	+6.561%	12	186	+217.593%
2025-06-24	101.1700	101.3500	101.1700	101.3500	+9.627%	2	187	+238.431%
2025-06-23	92.4500	92.4500	92.4500	92.4500	-5.131%	5	188	+271.011%
2025-06-18	97.4500	97.4500	97.4500	97.4500	-0.935%	1	188	+251.975%
2025-06-17	98.3700	98.3700	98.3700	98.3700	-0.486%	1	188	+248.684%
2025-06-16	98.8500	98.8500	98.8500	98.8500	+11.067%	1	187	+246.990%
2025-06-06	89.0000	89.0000	89.0000	89.0000	-0.224%	4	187	+285.393%
2025-06-05	89.2000	89.2000	89.2000	89.2000	+8.900%	1	187	+284.529%
2025-05-29	81.9100	81.9100	81.9100	81.9100	+1.123%	1	187	+318.752%
2025-05-27	81.0000	81.0000	81.0000	81.0000	+1.415%	1	187	+323.457%
2025-05-22	79.8600	79.8700	79.8600	79.8700	+0.655%	2	186	+329.448%
2025-05-21	79.3500	79.3500	79.3500	79.3500	+0.800%	2	186	+332.262%
2025-05-19	77.1100	78.7200	77.1100	78.7200	-2.211%	3	186	+335.722%
2025-05-14	82.5000	82.5000	80.4900	80.5000	+2.574%	3	184	+326.087%
2025-05-13	78.4800	78.4800	78.4800	78.4800	+28.867%	2	186	+337.054%
2025-05-07	60.9000	60.9000	60.9000	60.9000	-2.948%	1	184	+463.218%
2025-05-06	60.2000	62.7500	60.2000	62.7500	-6.063%	2	185	+446.614%
2025-05-02	67.6000	67.6000	66.8000	66.8000	+7.534%	16	185	+413.473%
2025-05-01	61.8200	62.2200	61.4800	62.1200	+12.536%	10	187	+452.157%
2025-04-30	55.2000	55.2000	55.2000	55.2000	+2.698%	10	186	+521.377%
2025-04-24	53.7500	53.7500	53.7500	53.7500	+7.565%	2	186	+538.140%
2025-04-23	50.6500	50.6500	49.9700	49.9700	+18.132%	4	184	+586.412%
2025-04-21	41.7500	42.3000	41.7500	42.3000	-8.083%	6	183	+710.875%
2025-04-17	48.8200	48.8200	45.6500	46.0200	+4.877%	25	181	+645.328%
2025-04-16	46.0400	46.0400	43.8800	43.8800	-12.590%	15	181	+681.677%
2025-04-15	50.2000	50.2000	50.2000	50.2000	+2.449%	1	174	+583.267%
2025-04-14	49.0000	49.0000	49.0000	49.0000	-1.508%	1	175	+600.000%
2025-04-11	49.6800	51.2300	48.3500	49.7500	+8.129%	242	174	+589.447%
2025-04-10	47.6600	47.6600	45.0000	46.0100	-10.573%	13	203	+645.490%
2025-04-09	39.0900	51.4500	39.0000	51.4500	+25.182%	132	210	+566.667%
2025-04-08	43.5000	43.5000	41.1000	41.1000	-3.294%	9	94	+734.550%
2025-04-07	36.3600	45.5600	36.2900	42.5000	-2.299%	20	95	+707.059%
2025-04-04	43.1000	43.5000	42.0000	43.5000	-14.538%	42	82	+688.506%
2025-04-03	52.7700	52.7700	50.9000	50.9000	-8.601%	11	79	+573.870%
2025-03-31	54.6700	55.6900	54.0600	55.6900	-9.447%	6	76	+515.909%
2025-03-26	61.5000	61.5000	61.5000	61.5000	-2.813%	10	76	+457.724%
2025-03-19	63.4000	63.4000	62.7000	63.2800	+0.047%	3	69	+442.035%
2025-03-14	63.2500	63.2500	63.2500	63.2500	+3.570%	2	68	+442.292%
2025-03-13	61.0700	61.0700	61.0700	61.0700	-8.400%	2	68	+461.651%
2025-03-12	66.6900	66.6900	66.6700	66.6700	+8.583%	3	68	+414.474%
2025-03-11	61.0000	61.4000	61.0000	61.4000	+0.196%	2	68	+458.632%
2025-03-10	61.2800	61.2800	61.2800	61.2800	-6.926%	1	68	+459.726%
2025-03-07	63.6000	65.8400	63.6000	65.8400	-3.176%	8	68	+420.960%
2025-03-06	67.9800	68.0000	67.9800	68.0000	-7.040%	3	66	+404.412%
2025-03-05	73.1500	73.1500	73.1500	73.1500	+2.451%	1	66	+368.900%
2025-03-04	71.4000	71.4000	71.4000	71.4000	+10.270%	1	66	+380.392%
2025-03-03	64.7500	64.7500	64.7500	64.7500	-3.860%	1	66	+429.730%
2025-02-28	67.3500	67.3500	67.3500	67.3500	-28.198%	2	66	+409.280%
2025-02-12	93.8000	93.8000	93.8000	93.8000	+2.795%	2	67	+265.672%
2025-02-03	91.2500	91.2500	91.2500	91.2500	+14.420%	1	67	+275.890%
2025-01-27	78.5500	79.8500	78.4000	79.7500	-16.053%	26	67	+330.094%
2025-01-08	96.2000	96.2000	95.0000	95.0000	-5.180%	3	67	+261.053%
2025-01-07	100.2000	100.2000	100.1900	100.1900	-4.051%	2	67	+242.350%
2025-01-06	104.5200	104.5200	104.4200	104.4200	+20.717%	3	67	+228.481%
2024-12-31	86.5000	86.5000	86.5000	86.5000	-4.631%	1	67	+296.532%
2024-12-27	90.7000	90.7000	90.7000	90.7000	-6.156%	6	67	+278.170%
2024-12-23	95.4000	96.7000	95.4000	96.6500	+13.439%	10	67	+254.889%
2024-12-19	85.2000	85.2000	85.2000	85.2000	-7.492%	1	67	+302.582%
2024-12-16	92.1000	92.1000	92.1000	92.1000	+2.333%	1	66	+272.421%
2024-12-06	90.0000	90.0000	90.0000	90.0000	+7.463%	4	66	+281.111%
2024-12-02	83.7500	83.7500	83.7500	83.7500	+13.636%	1	66	+309.552%
2024-11-26	73.2100	73.7000	73.2000	73.7000	-1.733%	60	66	+365.400%
2024-11-25	75.0000	75.0000	74.8500	75.0000	-3.351%	11	27	+357.333%
2024-11-20	78.0000	78.0000	77.6000	77.6000	-2.586%	7	16	+342.010%
2024-11-19	79.6600	79.6600	79.6600	79.6600	+3.455%	1	11	+330.580%
2024-11-15	77.0000	77.0000	77.0000	77.0000	-1.408%	2	10	+345.455%
2024-11-13	79.4000	79.4000	78.1000	78.1000	-4.172%	3	9	+339.181%
2024-11-12	81.5000	81.5000	81.5000	81.5000	-3.505%	1	7	+320.859%
2024-11-06	84.4600	84.4600	84.4600	84.4600	-1.493%	1	6	+306.109%
2024-10-30	85.7400	85.7400	85.7400	85.7400	-3.900%	1	5	+300.047%
2024-10-22	89.2200	89.2200	89.2200	89.2200	+7.197%	1	5	+284.443%
2024-10-15	83.2300	83.2300	83.2300	83.2300	+9.513%	10	4	+312.111%
2024-10-09	76.0000	76.0000	76.0000	76.0000	+7.042%	1	14	+351.316%
2024-10-03	71.0000	71.0000	71.0000	71.0000	+4.121%	1	13	+383.099%
2024-10-02	68.4700	68.4700	68.1900	68.1900	+3.318%	2	14	+403.006%
2024-10-01	66.0000	66.0000	66.0000	66.0000	-5.714%	2	14	+419.697%
2024-09-30	70.0000	70.0000	70.0000	70.0000	-11.482%	1	12	+390.000%
2024-09-26	77.0000	79.0800	76.0000	79.0800	+5.440%	3	11	+333.738%
2024-09-25	74.9700	75.0000	74.9700	75.0000	+2.740%	2	10	+357.333%
2024-09-24	72.9500	73.0000	72.9500	73.0000	0.000%	10	10	+369.863%