Dark

TSM20270115C140
TSM Jan 15 2027 140.00 Call (TSM270115C00140000)
option OPRA

Inactive

Jul 16, 2026

272.85-15.332%(-49.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	272.8500	272.8500	272.8500	272.8500	-15.332%	1	112	0.000%
2026-07-06	322.2600	322.2600	322.2600	322.2600	+1.142%	1	112	-15.332%
2026-06-30	318.6200	318.6200	318.6200	318.6200	+0.797%	1	113	-14.365%
2026-06-29	316.1000	316.1000	316.1000	316.1000	+2.998%	1	113	-13.682%
2026-06-02	306.9000	306.9000	306.9000	306.9000	+5.901%	1	113	-11.095%
2026-05-27	289.8000	289.8000	289.8000	289.8000	+5.000%	1	114	-5.849%
2026-05-26	276.0000	276.0000	276.0000	276.0000	+6.593%	1	115	-1.141%
2026-05-13	258.9300	258.9300	258.9300	258.9300	-1.341%	1	116	+5.376%
2026-05-01	262.4500	262.4500	262.4500	262.4500	+3.498%	4	116	+3.963%
2026-04-28	259.5000	259.5000	253.5800	253.5800	-7.655%	227	116	+7.599%
2026-04-27	274.6000	274.6000	274.6000	274.6000	+5.697%	225	298	-0.637%
2026-04-24	259.8000	259.8000	259.8000	259.8000	+13.193%	1	107	+5.023%
2026-04-08	229.5200	229.5200	229.5200	229.5200	+26.020%	10	108	+18.879%
2026-03-30	182.1300	182.1300	182.1300	182.1300	-4.459%	1	118	+49.811%
2026-03-27	190.6300	190.6300	190.6300	190.6300	-20.581%	1	119	+43.131%
2026-02-11	240.0300	240.0300	240.0300	240.0300	+20.618%	2	120	+13.673%
2026-02-05	199.0000	199.0000	199.0000	199.0000	-0.425%	1	122	+37.111%
2026-01-20	199.8500	199.8500	199.8500	199.8500	+1.447%	1	123	+36.527%
2026-01-06	197.0000	197.0000	197.0000	197.0000	+2.963%	1	124	+38.503%
2026-01-05	191.2800	191.3300	191.2800	191.3300	+27.273%	3	125	+42.607%
2025-12-17	150.3300	150.3300	150.3300	150.3300	-6.220%	1	125	+81.501%
2025-12-02	159.4600	160.3000	159.4600	160.3000	+10.111%	2	125	+70.212%
2025-11-21	145.5800	145.5800	145.5800	145.5800	-16.381%	1	125	+87.423%
2025-10-13	174.1000	174.1000	174.1000	174.1000	+10.190%	1	125	+56.720%
2025-10-10	158.0000	158.0000	158.0000	158.0000	-8.475%	1	125	+72.690%
2025-10-08	172.6300	172.6300	172.6300	172.6300	-0.029%	1	124	+58.055%
2025-10-06	173.3700	173.3700	172.6800	172.6800	+19.403%	2	125	+58.009%
2025-09-22	140.5000	144.6200	139.3000	144.6200	+4.043%	71	127	+88.667%
2025-09-18	134.3000	139.0000	134.3000	139.0000	+4.898%	3	192	+96.295%
2025-09-16	133.8000	133.8000	132.5100	132.5100	+3.523%	20	189	+105.909%
2025-09-12	128.0000	128.0000	128.0000	128.0000	-3.687%	1	206	+113.164%
2025-09-10	128.5000	132.9000	128.5000	132.9000	+7.961%	7	207	+105.305%
2025-09-09	119.9000	123.1000	119.9000	123.1000	+6.765%	4	203	+121.649%
2025-09-08	114.4900	115.3000	114.4900	115.3000	+5.974%	21	201	+136.644%
2025-08-28	108.8000	108.8000	108.8000	108.8000	+5.529%	1	203	+150.781%
2025-08-22	103.1000	103.1000	103.1000	103.1000	+7.396%	1	202	+164.646%
2025-08-20	96.0000	96.0000	96.0000	96.0000	-16.449%	1	203	+184.219%
2025-08-12	114.9000	114.9000	114.9000	114.9000	+3.327%	1	203	+137.467%
2025-08-08	111.0000	111.5000	111.0000	111.2000	+9.611%	3	203	+145.369%
2025-08-06	101.4500	101.4500	101.4500	101.4500	-1.981%	1	203	+168.950%
2025-08-05	103.5000	103.5000	103.5000	103.5000	-4.078%	2	204	+163.623%
2025-08-04	107.9000	107.9000	107.9000	107.9000	-1.998%	1	204	+152.873%
2025-07-23	110.1000	110.1000	110.1000	110.1000	+0.824%	1	204	+147.820%
2025-07-22	109.2000	109.2000	109.2000	109.2000	-2.691%	2	204	+149.863%
2025-07-18	112.2200	112.2200	112.2200	112.2200	-5.618%	3	204	+143.138%
2025-07-17	114.2600	118.9000	114.2600	118.9000	+10.195%	10	204	+129.479%
2025-07-16	107.9000	107.9000	107.9000	107.9000	-1.461%	1	197	+152.873%
2025-07-15	107.5000	109.5000	107.5000	109.5000	+7.617%	3	197	+149.178%
2025-07-14	100.5500	102.5000	100.5500	101.7500	-3.555%	6	196	+168.157%
2025-07-09	104.9000	105.5000	104.9000	105.5000	+3.037%	2	194	+158.626%
2025-07-08	102.3900	102.3900	102.3900	102.3900	-0.785%	1	193	+166.481%
2025-07-07	102.5000	103.2000	101.8000	103.2000	-6.139%	4	193	+164.390%
2025-07-03	109.9000	109.9500	109.9000	109.9500	+9.983%	5	194	+148.158%
2025-07-02	99.9700	99.9700	99.9700	99.9700	+0.190%	1	194	+172.932%
2025-06-30	99.7800	99.7800	99.7800	99.7800	-1.984%	1	194	+173.452%
2025-06-27	100.2000	101.8000	100.2000	101.8000	+3.089%	2	194	+168.026%
2025-06-26	99.0000	99.0000	98.7500	98.7500	+1.178%	2	193	+176.304%
2025-06-25	96.4000	97.6000	96.4000	97.6000	+2.629%	2	194	+179.559%
2025-06-24	93.2000	95.1000	93.2000	95.1000	+11.111%	2	192	+186.909%
2025-06-23	85.5900	85.5900	85.5900	85.5900	-2.904%	2	192	+218.787%
2025-06-20	88.1500	88.1500	88.1500	88.1500	-4.081%	2	192	+209.529%
2025-06-16	91.9000	91.9000	91.9000	91.9000	+4.634%	1	193	+196.899%
2025-06-13	86.0000	87.8300	86.0000	87.8300	-3.164%	12	192	+210.657%
2025-06-12	90.4000	90.9200	90.4000	90.7000	+1.682%	3	196	+200.827%
2025-06-11	91.1100	91.1100	89.2000	89.2000	+1.710%	2	194	+205.886%
2025-06-10	87.0000	87.7000	87.0000	87.7000	+4.904%	2	192	+211.117%
2025-06-09	82.9000	84.9000	82.9000	83.6000	+2.326%	5	190	+226.376%
2025-06-05	81.0500	81.7000	81.0500	81.7000	+1.870%	3	191	+233.966%
2025-06-04	79.5000	80.2000	79.5000	80.2000	+7.048%	2	190	+240.212%
2025-06-03	74.9200	74.9200	74.9200	74.9200	+3.338%	6	190	+264.188%
2025-06-02	72.5000	72.5000	72.5000	72.5000	-2.212%	1	196	+276.345%
2025-05-28	74.1400	74.1400	74.1400	74.1400	-1.606%	1	196	+268.020%
2025-05-27	75.3500	75.3500	75.3500	75.3500	+2.713%	1	196	+262.110%
2025-05-22	71.5600	73.3600	71.5600	73.3600	+0.356%	2	195	+271.933%
2025-05-21	73.1000	73.1000	73.1000	73.1000	+3.570%	1	195	+273.256%
2025-05-20	70.5800	70.5800	70.5800	70.5800	-2.311%	1	195	+286.583%
2025-05-16	71.7200	72.2500	71.7200	72.2500	-0.824%	16	195	+277.647%
2025-05-14	74.0000	74.0000	72.8500	72.8500	+0.538%	2	199	+274.537%
2025-05-13	69.1000	72.4600	69.1000	72.4600	+7.348%	7	197	+276.553%
2025-05-12	67.0000	67.5000	65.6000	67.5000	+13.350%	6	193	+304.222%
2025-05-09	60.0000	60.0000	59.5500	59.5500	+6.816%	22	190	+358.186%
2025-05-07	56.1000	56.1000	55.5000	55.7500	+0.505%	6	189	+389.417%
2025-05-06	55.4700	55.4700	55.4700	55.4700	-5.823%	1	187	+391.888%
2025-05-05	58.9000	58.9000	58.9000	58.9000	-3.395%	1	188	+363.243%
2025-05-02	60.0000	60.9700	60.0000	60.9700	+9.461%	8	187	+347.515%
2025-05-01	54.7000	56.2000	54.7000	55.7000	+18.511%	8	186	+389.856%
2025-04-28	48.6800	48.6800	46.0000	47.0000	-5.242%	4	181	+480.532%
2025-04-25	48.9500	49.6000	47.0000	49.6000	+2.692%	10	178	+450.101%
2025-04-24	46.7800	48.3000	46.7800	48.3000	+9.029%	4	176	+464.907%
2025-04-23	44.7900	44.7900	43.5800	44.3000	+13.590%	55	174	+515.914%
2025-04-22	37.3000	39.0000	37.3000	39.0000	+6.412%	2	221	+599.615%
2025-04-21	39.3000	39.3000	36.6500	36.6500	-11.259%	14	219	+644.475%
2025-04-17	43.5000	43.5000	41.2500	41.3000	+4.425%	58	162	+560.654%
2025-04-16	40.2000	41.2900	39.5500	39.5500	-11.024%	7	162	+589.886%
2025-04-15	44.5500	44.5500	44.4500	44.4500	+0.520%	12	162	+513.836%
2025-04-14	44.2300	44.2300	44.2200	44.2200	-2.384%	6	159	+517.028%
2025-04-11	46.6000	46.6000	44.4000	45.3000	+15.414%	10	156	+502.318%
2025-04-10	42.0000	42.0000	39.2500	39.2500	-10.552%	4	153	+595.159%
2025-04-09	34.9000	44.0000	33.5000	43.8800	+29.516%	13	150	+521.809%
2025-04-08	34.0000	34.0000	33.8800	33.8800	-5.889%	2	140	+705.342%
2025-04-07	34.3500	40.6800	34.3500	36.0000	-4.077%	47	140	+657.917%
2025-04-04	39.0500	39.0500	37.5300	37.5300	-16.693%	46	101	+627.018%
2025-04-03	47.3500	47.3500	45.0000	45.0500	-13.365%	15	89	+505.660%
2025-04-02	52.0000	52.0000	52.0000	52.0000	+2.564%	1	95	+424.712%
2025-03-31	47.3000	51.0000	47.3000	50.7000	+2.259%	3	95	+438.166%
2025-03-28	49.5800	49.5800	49.5800	49.5800	-5.382%	20	95	+450.323%
2025-03-27	52.9300	52.9300	52.4000	52.4000	-6.093%	15	86	+420.706%
2025-03-26	55.3000	55.8000	55.3000	55.8000	-10.000%	2	91	+388.978%
2025-03-25	62.6000	62.6000	62.0000	62.0000	+4.114%	3	90	+340.081%
2025-03-20	59.5500	59.5500	59.5500	59.5500	+5.026%	1	90	+358.186%
2025-03-19	56.7000	56.7000	56.7000	56.7000	-1.391%	1	91	+381.217%
2025-03-18	57.2500	57.9700	57.2500	57.5000	-4.167%	4	92	+374.522%
2025-03-17	60.0000	60.0000	60.0000	60.0000	+7.527%	2	91	+354.750%
2025-03-13	57.1500	57.1500	55.8000	55.8000	-8.674%	2	87	+388.978%
2025-03-06	61.1000	61.1000	61.1000	61.1000	-8.396%	1	86	+346.563%
2025-03-05	66.7000	66.7000	66.7000	66.7000	+6.380%	3	86	+309.070%
2025-03-04	62.7000	62.7000	62.7000	62.7000	+9.138%	10	93	+335.167%
2025-03-03	60.7000	60.7000	57.4500	57.4500	-9.670%	28	93	+374.935%
2025-02-28	63.5000	63.6000	63.5000	63.6000	-29.840%	10	67	+329.009%
2025-01-31	90.6500	90.6500	90.6500	90.6500	+4.665%	2	65	+200.993%
2025-01-30	86.6100	86.6100	86.6100	86.6100	+1.834%	2	67	+215.033%
2025-01-29	85.0500	85.0500	85.0500	85.0500	+5.981%	1	67	+220.811%
2025-01-28	79.8000	80.2500	79.8000	80.2500	+9.932%	2	66	+240.000%
2025-01-27	77.2500	77.2500	72.5000	73.0000	-28.466%	5	65	+273.767%
2025-01-22	102.0500	102.0500	102.0500	102.0500	+7.864%	1	60	+167.369%
2025-01-16	94.6100	94.6100	94.6100	94.6100	+15.378%	2	59	+188.394%
2025-01-13	82.0000	82.0000	82.0000	82.0000	-7.187%	1	57	+232.744%
2025-01-08	88.3000	88.3500	88.3000	88.3500	-4.124%	2	55	+208.829%
2025-01-07	92.1500	92.1500	92.1500	92.1500	+4.325%	2	55	+196.093%
2025-01-03	88.3300	88.3300	88.3300	88.3300	+11.177%	2	53	+208.898%
2024-12-31	79.9500	80.0000	79.4500	79.4500	+0.570%	12	48	+243.424%
2024-12-18	79.0000	79.0000	79.0000	79.0000	+5.333%	3	48	+245.380%
2024-12-12	75.0000	75.0000	75.0000	75.0000	+8.696%	2	45	+263.800%
2024-11-26	68.0000	69.0000	68.0000	69.0000	-0.619%	2	45	+295.435%
2024-11-25	69.4300	69.4300	69.4300	69.4300	-5.666%	3	43	+292.986%
2024-11-19	73.6000	73.6000	73.6000	73.6000	+3.197%	1	40	+270.720%
2024-11-15	71.3200	71.3200	71.3200	71.3200	-7.867%	4	39	+282.572%
2024-11-06	77.4100	77.4100	77.4100	77.4100	+3.213%	1	39	+252.474%
2024-10-31	73.5000	75.0000	73.5000	75.0000	-5.897%	3	39	+263.800%
2024-10-30	79.0000	79.8000	79.0000	79.7000	-0.648%	8	38	+242.346%
2024-10-28	80.2600	80.2600	80.2200	80.2200	-14.139%	2	32	+240.127%
2024-10-17	93.4300	93.4300	93.4300	93.4300	+26.172%	10	32	+192.037%
2024-10-16	74.0500	74.0500	74.0500	74.0500	-1.267%	1	22	+268.467%
2024-10-15	75.0000	75.0000	75.0000	75.0000	+12.562%	1	23	+263.800%
2024-10-04	66.6400	66.6400	66.6300	66.6300	+0.955%	36	22	+309.500%
2024-10-03	66.0000	66.0000	66.0000	66.0000	+7.579%	1	4	+313.409%
2024-09-23	61.3500	61.3500	61.3500	61.3500	0.000%	3	3	+344.743%