Dark

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

Inactive

Sep 3, 2026

271.85+1.437%(+3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	271.8500	271.8500	271.8500	271.8500	+1.437%	1	112	0.000%
2026-07-31	268.0000	268.0000	268.0000	268.0000	-1.778%	1	112	+1.437%
2026-07-16	272.8500	272.8500	272.8500	272.8500	-15.332%	1	112	-0.367%
2026-07-06	322.2600	322.2600	322.2600	322.2600	+1.142%	1	112	-15.643%
2026-06-30	318.6200	318.6200	318.6200	318.6200	+0.797%	1	113	-14.679%
2026-06-29	316.1000	316.1000	316.1000	316.1000	+2.998%	1	113	-13.999%
2026-06-02	306.9000	306.9000	306.9000	306.9000	+5.901%	1	113	-11.421%
2026-05-27	289.8000	289.8000	289.8000	289.8000	+5.000%	1	114	-6.194%
2026-05-26	276.0000	276.0000	276.0000	276.0000	+6.593%	1	115	-1.504%
2026-05-13	258.9300	258.9300	258.9300	258.9300	-1.341%	1	116	+4.990%
2026-05-01	262.4500	262.4500	262.4500	262.4500	+3.498%	4	116	+3.582%
2026-04-28	259.5000	259.5000	253.5800	253.5800	-7.655%	227	116	+7.205%
2026-04-27	274.6000	274.6000	274.6000	274.6000	+5.697%	225	298	-1.001%
2026-04-24	259.8000	259.8000	259.8000	259.8000	+13.193%	1	107	+4.638%
2026-04-08	229.5200	229.5200	229.5200	229.5200	+26.020%	10	108	+18.443%
2026-03-30	182.1300	182.1300	182.1300	182.1300	-4.459%	1	118	+49.262%
2026-03-27	190.6300	190.6300	190.6300	190.6300	-20.581%	1	119	+42.606%
2026-02-11	240.0300	240.0300	240.0300	240.0300	+20.618%	2	120	+13.257%
2026-02-05	199.0000	199.0000	199.0000	199.0000	-0.425%	1	122	+36.608%
2026-01-20	199.8500	199.8500	199.8500	199.8500	+1.447%	1	123	+36.027%
2026-01-06	197.0000	197.0000	197.0000	197.0000	+2.963%	1	124	+37.995%
2026-01-05	191.2800	191.3300	191.2800	191.3300	+27.273%	3	125	+42.084%
2025-12-17	150.3300	150.3300	150.3300	150.3300	-6.220%	1	125	+80.835%
2025-12-02	159.4600	160.3000	159.4600	160.3000	+10.111%	2	125	+69.588%
2025-11-21	145.5800	145.5800	145.5800	145.5800	-16.381%	1	125	+86.736%
2025-10-13	174.1000	174.1000	174.1000	174.1000	+10.190%	1	125	+56.146%
2025-10-10	158.0000	158.0000	158.0000	158.0000	-8.475%	1	125	+72.057%
2025-10-08	172.6300	172.6300	172.6300	172.6300	-0.029%	1	124	+57.476%
2025-10-06	173.3700	173.3700	172.6800	172.6800	+19.403%	2	125	+57.430%
2025-09-22	140.5000	144.6200	139.3000	144.6200	+4.043%	71	127	+87.975%
2025-09-18	134.3000	139.0000	134.3000	139.0000	+4.898%	3	192	+95.576%
2025-09-16	133.8000	133.8000	132.5100	132.5100	+3.523%	20	189	+105.154%
2025-09-12	128.0000	128.0000	128.0000	128.0000	-3.687%	1	206	+112.383%
2025-09-10	128.5000	132.9000	128.5000	132.9000	+7.961%	7	207	+104.552%
2025-09-09	119.9000	123.1000	119.9000	123.1000	+6.765%	4	203	+120.837%
2025-09-08	114.4900	115.3000	114.4900	115.3000	+5.974%	21	201	+135.776%
2025-08-28	108.8000	108.8000	108.8000	108.8000	+5.529%	1	203	+149.862%
2025-08-22	103.1000	103.1000	103.1000	103.1000	+7.396%	1	202	+163.676%
2025-08-20	96.0000	96.0000	96.0000	96.0000	-16.449%	1	203	+183.177%
2025-08-12	114.9000	114.9000	114.9000	114.9000	+3.327%	1	203	+136.597%
2025-08-08	111.0000	111.5000	111.0000	111.2000	+9.611%	3	203	+144.469%
2025-08-06	101.4500	101.4500	101.4500	101.4500	-1.981%	1	203	+167.965%
2025-08-05	103.5000	103.5000	103.5000	103.5000	-4.078%	2	204	+162.657%
2025-08-04	107.9000	107.9000	107.9000	107.9000	-1.998%	1	204	+151.946%
2025-07-23	110.1000	110.1000	110.1000	110.1000	+0.824%	1	204	+146.912%
2025-07-22	109.2000	109.2000	109.2000	109.2000	-2.691%	2	204	+148.947%
2025-07-18	112.2200	112.2200	112.2200	112.2200	-5.618%	3	204	+142.247%
2025-07-17	114.2600	118.9000	114.2600	118.9000	+10.195%	10	204	+128.638%
2025-07-16	107.9000	107.9000	107.9000	107.9000	-1.461%	1	197	+151.946%
2025-07-15	107.5000	109.5000	107.5000	109.5000	+7.617%	3	197	+148.265%
2025-07-14	100.5500	102.5000	100.5500	101.7500	-3.555%	6	196	+167.174%
2025-07-09	104.9000	105.5000	104.9000	105.5000	+3.037%	2	194	+157.678%
2025-07-08	102.3900	102.3900	102.3900	102.3900	-0.785%	1	193	+165.504%
2025-07-07	102.5000	103.2000	101.8000	103.2000	-6.139%	4	193	+163.421%
2025-07-03	109.9000	109.9500	109.9000	109.9500	+9.983%	5	194	+147.249%
2025-07-02	99.9700	99.9700	99.9700	99.9700	+0.190%	1	194	+171.932%
2025-06-30	99.7800	99.7800	99.7800	99.7800	-1.984%	1	194	+172.449%
2025-06-27	100.2000	101.8000	100.2000	101.8000	+3.089%	2	194	+167.043%
2025-06-26	99.0000	99.0000	98.7500	98.7500	+1.178%	2	193	+175.291%
2025-06-25	96.4000	97.6000	96.4000	97.6000	+2.629%	2	194	+178.535%
2025-06-24	93.2000	95.1000	93.2000	95.1000	+11.111%	2	192	+185.857%
2025-06-23	85.5900	85.5900	85.5900	85.5900	-2.904%	2	192	+217.619%
2025-06-20	88.1500	88.1500	88.1500	88.1500	-4.081%	2	192	+208.395%
2025-06-16	91.9000	91.9000	91.9000	91.9000	+4.634%	1	193	+195.811%
2025-06-13	86.0000	87.8300	86.0000	87.8300	-3.164%	12	192	+209.518%
2025-06-12	90.4000	90.9200	90.4000	90.7000	+1.682%	3	196	+199.724%
2025-06-11	91.1100	91.1100	89.2000	89.2000	+1.710%	2	194	+204.765%
2025-06-10	87.0000	87.7000	87.0000	87.7000	+4.904%	2	192	+209.977%
2025-06-09	82.9000	84.9000	82.9000	83.6000	+2.326%	5	190	+225.179%
2025-06-05	81.0500	81.7000	81.0500	81.7000	+1.870%	3	191	+232.742%
2025-06-04	79.5000	80.2000	79.5000	80.2000	+7.048%	2	190	+238.965%
2025-06-03	74.9200	74.9200	74.9200	74.9200	+3.338%	6	190	+262.854%
2025-06-02	72.5000	72.5000	72.5000	72.5000	-2.212%	1	196	+274.966%
2025-05-28	74.1400	74.1400	74.1400	74.1400	-1.606%	1	196	+266.671%
2025-05-27	75.3500	75.3500	75.3500	75.3500	+2.713%	1	196	+260.783%
2025-05-22	71.5600	73.3600	71.5600	73.3600	+0.356%	2	195	+270.570%
2025-05-21	73.1000	73.1000	73.1000	73.1000	+3.570%	1	195	+271.888%
2025-05-20	70.5800	70.5800	70.5800	70.5800	-2.311%	1	195	+285.166%
2025-05-16	71.7200	72.2500	71.7200	72.2500	-0.824%	16	195	+276.263%
2025-05-14	74.0000	74.0000	72.8500	72.8500	+0.538%	2	199	+273.164%
2025-05-13	69.1000	72.4600	69.1000	72.4600	+7.348%	7	197	+275.173%
2025-05-12	67.0000	67.5000	65.6000	67.5000	+13.350%	6	193	+302.741%
2025-05-09	60.0000	60.0000	59.5500	59.5500	+6.816%	22	190	+356.507%
2025-05-07	56.1000	56.1000	55.5000	55.7500	+0.505%	6	189	+387.623%
2025-05-06	55.4700	55.4700	55.4700	55.4700	-5.823%	1	187	+390.085%
2025-05-05	58.9000	58.9000	58.9000	58.9000	-3.395%	1	188	+361.545%
2025-05-02	60.0000	60.9700	60.0000	60.9700	+9.461%	8	187	+345.875%
2025-05-01	54.7000	56.2000	54.7000	55.7000	+18.511%	8	186	+388.061%
2025-04-28	48.6800	48.6800	46.0000	47.0000	-5.242%	4	181	+478.404%
2025-04-25	48.9500	49.6000	47.0000	49.6000	+2.692%	10	178	+448.085%
2025-04-24	46.7800	48.3000	46.7800	48.3000	+9.029%	4	176	+462.836%
2025-04-23	44.7900	44.7900	43.5800	44.3000	+13.590%	55	174	+513.657%
2025-04-22	37.3000	39.0000	37.3000	39.0000	+6.412%	2	221	+597.051%
2025-04-21	39.3000	39.3000	36.6500	36.6500	-11.259%	14	219	+641.746%
2025-04-17	43.5000	43.5000	41.2500	41.3000	+4.425%	58	162	+558.232%
2025-04-16	40.2000	41.2900	39.5500	39.5500	-11.024%	7	162	+587.358%
2025-04-15	44.5500	44.5500	44.4500	44.4500	+0.520%	12	162	+511.586%
2025-04-14	44.2300	44.2300	44.2200	44.2200	-2.384%	6	159	+514.767%
2025-04-11	46.6000	46.6000	44.4000	45.3000	+15.414%	10	156	+500.110%
2025-04-10	42.0000	42.0000	39.2500	39.2500	-10.552%	4	153	+592.611%
2025-04-09	34.9000	44.0000	33.5000	43.8800	+29.516%	13	150	+519.531%
2025-04-08	34.0000	34.0000	33.8800	33.8800	-5.889%	2	140	+702.391%
2025-04-07	34.3500	40.6800	34.3500	36.0000	-4.077%	47	140	+655.139%
2025-04-04	39.0500	39.0500	37.5300	37.5300	-16.693%	46	101	+624.354%
2025-04-03	47.3500	47.3500	45.0000	45.0500	-13.365%	15	89	+503.441%
2025-04-02	52.0000	52.0000	52.0000	52.0000	+2.564%	1	95	+422.788%
2025-03-31	47.3000	51.0000	47.3000	50.7000	+2.259%	3	95	+436.193%
2025-03-28	49.5800	49.5800	49.5800	49.5800	-5.382%	20	95	+448.306%
2025-03-27	52.9300	52.9300	52.4000	52.4000	-6.093%	15	86	+418.798%
2025-03-26	55.3000	55.8000	55.3000	55.8000	-10.000%	2	91	+387.186%
2025-03-25	62.6000	62.6000	62.0000	62.0000	+4.114%	3	90	+338.468%
2025-03-20	59.5500	59.5500	59.5500	59.5500	+5.026%	1	90	+356.507%
2025-03-19	56.7000	56.7000	56.7000	56.7000	-1.391%	1	91	+379.453%
2025-03-18	57.2500	57.9700	57.2500	57.5000	-4.167%	4	92	+372.783%
2025-03-17	60.0000	60.0000	60.0000	60.0000	+7.527%	2	91	+353.083%
2025-03-13	57.1500	57.1500	55.8000	55.8000	-8.674%	2	87	+387.186%
2025-03-06	61.1000	61.1000	61.1000	61.1000	-8.396%	1	86	+344.926%
2025-03-05	66.7000	66.7000	66.7000	66.7000	+6.380%	3	86	+307.571%
2025-03-04	62.7000	62.7000	62.7000	62.7000	+9.138%	10	93	+333.573%
2025-03-03	60.7000	60.7000	57.4500	57.4500	-9.670%	28	93	+373.194%
2025-02-28	63.5000	63.6000	63.5000	63.6000	-29.840%	10	67	+327.437%
2025-01-31	90.6500	90.6500	90.6500	90.6500	+4.665%	2	65	+199.890%
2025-01-30	86.6100	86.6100	86.6100	86.6100	+1.834%	2	67	+213.878%
2025-01-29	85.0500	85.0500	85.0500	85.0500	+5.981%	1	67	+219.636%
2025-01-28	79.8000	80.2500	79.8000	80.2500	+9.932%	2	66	+238.754%
2025-01-27	77.2500	77.2500	72.5000	73.0000	-28.466%	5	65	+272.397%
2025-01-22	102.0500	102.0500	102.0500	102.0500	+7.864%	1	60	+166.389%
2025-01-16	94.6100	94.6100	94.6100	94.6100	+15.378%	2	59	+187.337%
2025-01-13	82.0000	82.0000	82.0000	82.0000	-7.187%	1	57	+231.524%
2025-01-08	88.3000	88.3500	88.3000	88.3500	-4.124%	2	55	+207.697%
2025-01-07	92.1500	92.1500	92.1500	92.1500	+4.325%	2	55	+195.008%
2025-01-03	88.3300	88.3300	88.3300	88.3300	+11.177%	2	53	+207.766%
2024-12-31	79.9500	80.0000	79.4500	79.4500	+0.570%	12	48	+242.165%
2024-12-18	79.0000	79.0000	79.0000	79.0000	+5.333%	3	48	+244.114%
2024-12-12	75.0000	75.0000	75.0000	75.0000	+8.696%	2	45	+262.467%
2024-11-26	68.0000	69.0000	68.0000	69.0000	-0.619%	2	45	+293.986%
2024-11-25	69.4300	69.4300	69.4300	69.4300	-5.666%	3	43	+291.545%
2024-11-19	73.6000	73.6000	73.6000	73.6000	+3.197%	1	40	+269.361%
2024-11-15	71.3200	71.3200	71.3200	71.3200	-7.867%	4	39	+281.169%
2024-11-06	77.4100	77.4100	77.4100	77.4100	+3.213%	1	39	+251.182%
2024-10-31	73.5000	75.0000	73.5000	75.0000	-5.897%	3	39	+262.467%
2024-10-30	79.0000	79.8000	79.0000	79.7000	-0.648%	8	38	+241.092%
2024-10-28	80.2600	80.2600	80.2200	80.2200	-14.139%	2	32	+238.881%
2024-10-17	93.4300	93.4300	93.4300	93.4300	+26.172%	10	32	+190.966%
2024-10-16	74.0500	74.0500	74.0500	74.0500	-1.267%	1	22	+267.117%
2024-10-15	75.0000	75.0000	75.0000	75.0000	+12.562%	1	23	+262.467%
2024-10-04	66.6400	66.6400	66.6300	66.6300	+0.955%	36	22	+307.999%
2024-10-03	66.0000	66.0000	66.0000	66.0000	+7.579%	1	4	+311.894%
2024-09-23	61.3500	61.3500	61.3500	61.3500	0.000%	3	3	+343.113%