Dark

TSM20270115C145
TSM Jan 15 2027 145.00 Call (TSM270115C00145000)
option OPRA

EOD

Jul 27, 2026

255.00-11.378%(-32.74)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	255.0000	255.0000	255.0000	255.0000	-11.378%	20	898	0.000%
2026-07-13	287.7400	287.7400	287.7400	287.7400	-5.998%	1	916	-11.378%
2026-07-01	306.5000	306.5000	306.1000	306.1000	-8.899%	2	917	-16.694%
2026-06-30	315.0000	336.0000	315.0000	336.0000	+10.164%	30	917	-24.107%
2026-06-29	293.6500	305.0000	293.6500	305.0000	+1.667%	21	917	-16.393%
2026-06-25	300.0000	300.0000	300.0000	300.0000	0.000%	15	919	-15.000%
2026-06-24	300.0000	300.0000	300.0000	300.0000	-9.639%	10	924	-15.000%
2026-06-22	332.0000	332.0000	332.0000	332.0000	+5.397%	5	924	-23.193%
2026-06-18	305.0000	315.0000	305.0000	315.0000	+10.256%	75	926	-19.048%
2026-06-08	285.7000	285.7000	285.7000	285.7000	+3.507%	1	926	-10.746%
2026-06-05	276.0200	276.0200	276.0200	276.0200	+5.351%	1	925	-7.615%
2026-05-20	262.0000	262.0000	262.0000	262.0000	-0.986%	15	935	-2.672%
2026-05-11	264.6100	264.6100	264.6100	264.6100	-1.228%	1	937	-3.632%
2026-05-06	267.9000	267.9000	267.9000	267.9000	+6.099%	3	937	-4.815%
2026-04-29	252.5000	252.5000	252.5000	252.5000	-0.805%	2	940	+0.990%
2026-04-28	254.5500	254.5500	254.5500	254.5500	-3.268%	225	942	+0.177%
2026-04-24	263.1500	263.1500	263.1500	263.1500	+11.979%	1	1,004	-3.097%
2026-04-22	235.0000	235.0000	235.0000	235.0000	+2.397%	1	1,005	+8.511%
2026-04-13	227.0000	229.5000	227.0000	229.5000	+12.500%	3	1,006	+11.111%
2026-03-17	204.0000	204.0000	204.0000	204.0000	+0.696%	1	1,009	+25.000%
2026-03-16	202.5900	202.5900	202.5900	202.5900	-11.917%	1	1,010	+25.870%
2026-03-02	230.0000	230.0000	230.0000	230.0000	-4.939%	1	1,011	+10.870%
2026-02-26	241.9500	241.9500	241.9500	241.9500	-2.538%	1	1,012	+5.394%
2026-02-24	248.2500	248.2500	248.2500	248.2500	+12.662%	1	1,012	+2.719%
2026-02-19	220.3500	220.3500	220.3500	220.3500	-8.416%	1	1,012	+15.725%
2026-02-11	235.5000	240.6000	235.5000	240.6000	+32.504%	2	1,013	+5.985%
2026-02-04	181.5800	181.5800	181.5800	181.5800	-9.684%	1	1,014	+40.434%
2026-01-27	201.0500	201.0500	201.0500	201.0500	+2.944%	1	1,015	+26.834%
2026-01-26	195.3000	195.3000	195.3000	195.3000	-2.836%	1	1,015	+30.568%
2026-01-15	201.0000	201.0000	201.0000	201.0000	+20.504%	2	1,015	+26.866%
2025-12-31	166.8000	166.8000	166.8000	166.8000	+2.893%	1	1,016	+52.878%
2025-12-30	162.1100	162.1100	162.1100	162.1100	+2.601%	1	1,016	+57.301%
2025-12-23	158.0000	158.0000	158.0000	158.0000	-4.676%	1	1,017	+61.392%
2025-12-11	165.7500	165.7500	165.7500	165.7500	+1.067%	1	1,018	+53.846%
2025-12-08	164.0000	164.0000	164.0000	164.0000	+12.483%	1	1,019	+55.488%
2025-11-24	145.8000	145.8000	145.8000	145.8000	+0.886%	1	1,020	+74.897%
2025-11-20	144.5200	144.5200	144.5200	144.5200	-15.683%	3	1,020	+76.446%
2025-11-03	171.4000	171.4000	171.4000	171.4000	+2.635%	1	1,021	+48.775%
2025-10-30	167.0000	167.0000	167.0000	167.0000	+3.086%	3	1,021	+52.695%
2025-10-27	162.0000	162.0000	162.0000	162.0000	+1.250%	6	1,030	+57.407%
2025-10-21	160.0000	160.0000	160.0000	160.0000	-0.405%	1	1,030	+59.375%
2025-10-13	160.6500	160.6500	160.6500	160.6500	-2.429%	1	1,029	+58.730%
2025-10-09	164.6500	164.6500	164.6500	164.6500	-2.372%	1	1,030	+54.874%
2025-10-07	168.6500	168.6500	168.6500	168.6500	+6.727%	2	1,031	+51.201%
2025-10-03	157.0000	158.0200	157.0000	158.0200	+12.550%	14	1,031	+61.372%
2025-09-30	140.4000	140.4000	140.4000	140.4000	-2.500%	1	1,041	+81.624%
2025-09-24	144.0000	144.0000	144.0000	144.0000	+12.632%	7	1,041	+77.083%
2025-09-19	127.8500	127.8500	127.8500	127.8500	+1.832%	1	1,048	+99.452%
2025-09-15	125.5500	125.5500	125.5500	125.5500	+0.280%	2	1,048	+103.106%
2025-09-11	125.2000	125.2000	125.2000	125.2000	+6.372%	1	1,050	+103.674%
2025-09-09	117.7000	117.7000	117.7000	117.7000	+22.286%	1	1,051	+116.653%
2025-09-04	96.2500	96.2500	96.2500	96.2500	-0.773%	3	1,052	+164.935%
2025-08-29	97.0000	97.0000	97.0000	97.0000	+5.320%	1	1,053	+162.887%
2025-08-20	93.0000	93.0000	92.1000	92.1000	-13.602%	2	1,053	+176.873%
2025-08-14	106.6000	106.6000	106.6000	106.6000	+0.094%	3	1,053	+139.212%
2025-08-13	106.5000	106.5000	106.5000	106.5000	-3.794%	3	1,053	+139.437%
2025-08-11	111.1100	111.1100	110.7000	110.7000	+3.895%	21	1,053	+130.352%
2025-08-08	106.5500	106.5500	106.5500	106.5500	+6.337%	1	1,073	+139.324%
2025-08-05	99.4500	100.2000	99.4000	100.2000	-4.526%	18	1,073	+154.491%
2025-08-04	104.9500	104.9500	104.9500	104.9500	+2.141%	7	1,089	+142.973%
2025-08-01	102.5500	102.7500	102.5500	102.7500	-5.820%	21	1,096	+148.175%
2025-07-31	109.1000	109.1000	109.1000	109.1000	+0.972%	5	1,115	+133.731%
2025-07-29	108.0500	108.0500	108.0500	108.0500	+3.200%	10	1,120	+136.002%
2025-07-23	104.7100	104.7100	104.7000	104.7000	-3.082%	3	1,130	+143.553%
2025-07-21	108.0000	108.0300	108.0000	108.0300	+0.963%	4	1,133	+136.046%
2025-07-18	109.4300	109.4300	107.0000	107.0000	-5.644%	3	1,137	+138.318%
2025-07-17	111.4500	114.2400	111.4500	113.4000	+14.245%	3	1,140	+124.868%
2025-07-10	99.2600	99.2600	99.2600	99.2600	-2.303%	1	1,139	+156.901%
2025-07-09	102.0000	102.0000	101.6000	101.6000	+3.885%	6	1,138	+150.984%
2025-07-08	97.8000	97.8000	97.8000	97.8000	-0.031%	1	1,136	+160.736%
2025-07-07	97.8300	97.8300	97.8300	97.8300	-5.478%	1	1,135	+160.656%
2025-07-03	105.8300	105.8300	103.5000	103.5000	+1.520%	2	1,136	+146.377%
2025-07-02	101.9500	101.9500	101.9500	101.9500	+8.227%	1	1,136	+150.123%
2025-07-01	98.1000	98.1000	94.2000	94.2000	-3.553%	3	1,135	+170.701%
2025-06-27	97.6700	97.6700	97.6700	97.6700	+4.505%	1	1,135	+161.083%
2025-06-25	93.4600	93.4600	93.4600	93.4600	+4.893%	1	1,134	+172.844%
2025-06-24	89.1000	89.1000	89.1000	89.1000	+1.596%	1	1,134	+186.195%
2025-06-16	87.7000	87.7000	87.7000	87.7000	+7.213%	1	1,135	+190.764%
2025-06-13	81.8000	81.8000	81.8000	81.8000	-5.760%	2	1,136	+211.736%
2025-06-12	86.8000	86.8000	86.8000	86.8000	+2.722%	1	1,137	+193.779%
2025-06-10	83.9200	84.5000	83.9200	84.5000	+4.321%	2	1,137	+201.775%
2025-06-09	81.0000	81.0000	81.0000	81.0000	+3.846%	1	1,138	+214.815%
2025-06-06	77.0000	78.0000	77.0000	78.0000	+0.932%	4	1,139	+226.923%
2025-06-05	76.8500	77.2800	76.8500	77.2800	+1.020%	2	1,141	+229.969%
2025-06-04	76.7000	76.7000	76.5000	76.5000	+10.709%	2	1,144	+233.333%
2025-06-02	67.6500	69.1000	67.6500	69.1000	-4.558%	6	1,144	+269.030%
2025-05-29	72.4000	72.4000	72.4000	72.4000	+2.188%	1	1,146	+252.210%
2025-05-27	70.8500	70.8500	70.8500	70.8500	+2.237%	2	1,146	+259.915%
2025-05-22	68.8200	69.3000	68.8200	69.3000	+3.279%	5	1,148	+267.965%
2025-05-21	67.2000	67.2000	67.1000	67.1000	+0.902%	2	1,153	+280.030%
2025-05-19	66.5000	66.5000	66.5000	66.5000	-3.581%	1	1,153	+283.459%
2025-05-15	68.9700	68.9700	68.9700	68.9700	-2.859%	4	1,153	+269.726%
2025-05-14	71.0000	71.0000	71.0000	71.0000	+2.809%	1	1,155	+259.155%
2025-05-13	65.9000	69.0600	65.9000	69.0600	+7.070%	4	1,154	+269.244%
2025-05-12	62.5200	64.5000	61.6500	64.5000	+21.013%	10	1,157	+295.349%
2025-05-07	53.3000	53.3000	53.3000	53.3000	+1.158%	1	1,159	+378.424%
2025-05-06	52.6900	52.6900	52.6900	52.6900	-5.573%	2	1,158	+383.963%
2025-05-05	55.8000	55.8000	55.8000	55.8000	-2.071%	3	1,160	+356.989%
2025-05-02	56.9800	56.9800	56.9800	56.9800	+10.106%	2	1,163	+347.525%
2025-05-01	51.7500	51.7500	51.7500	51.7500	+12.500%	1	1,162	+392.754%
2025-04-29	45.9000	46.0000	45.9000	46.0000	-1.814%	31	1,163	+454.348%
2025-04-25	44.9500	46.8500	44.9500	46.8500	+11.601%	6	1,192	+444.290%
2025-04-23	41.9800	41.9800	41.9800	41.9800	+14.231%	50	1,191	+507.432%
2025-04-22	36.7500	36.7500	36.7500	36.7500	+0.823%	1	1,191	+593.878%
2025-04-21	34.2000	36.4500	34.1000	36.4500	-4.331%	28	1,192	+599.588%
2025-04-17	38.8800	38.8800	37.6500	38.1000	-1.804%	77	1,101	+569.291%
2025-04-16	38.4000	38.8000	38.4000	38.8000	-6.954%	2	1,101	+557.216%
2025-04-15	42.3500	42.3500	41.3500	41.7000	+1.707%	6	1,099	+511.511%
2025-04-14	41.6300	42.2500	40.6000	41.0000	-4.473%	25	1,099	+521.951%
2025-04-11	41.4700	42.9200	41.3500	42.9200	+16.126%	6	1,079	+494.129%
2025-04-10	41.6000	41.6000	36.9600	36.9600	-16.663%	5	1,079	+589.935%
2025-04-09	32.8000	44.3500	31.9200	44.3500	+35.627%	43	1,079	+474.972%
2025-04-08	37.5000	37.6800	32.7000	32.7000	-3.568%	20	1,070	+679.817%
2025-04-07	30.5000	36.5000	30.4500	33.9100	-7.350%	145	1,056	+651.991%
2025-04-04	37.0000	37.0000	34.3700	36.6000	-15.278%	178	923	+596.721%
2025-04-03	43.9500	43.9500	43.2000	43.2000	-9.377%	2	860	+490.278%
2025-03-28	46.8300	47.6700	46.8300	47.6700	-4.622%	26	858	+434.928%
2025-03-27	51.2200	51.2200	49.9800	49.9800	-5.341%	3	868	+410.204%
2025-03-26	52.8000	52.8000	52.8000	52.8000	-12.727%	2	865	+382.955%
2025-03-25	60.5000	60.5000	60.5000	60.5000	0.000%	1	863	+321.488%
2025-03-24	59.4500	60.7300	59.4500	60.5000	+7.460%	5	862	+321.488%
2025-03-21	55.8900	56.8800	55.5000	56.3000	-1.573%	12	863	+352.931%
2025-03-20	57.6000	57.6000	57.0000	57.2000	+3.342%	3	861	+345.804%
2025-03-17	55.3500	55.3500	55.3500	55.3500	+3.749%	1	858	+360.705%
2025-03-14	53.3500	53.3500	53.3500	53.3500	-0.744%	2	857	+377.976%
2025-03-13	53.5000	55.0500	53.5000	53.7500	-0.204%	81	777	+374.419%
2025-03-11	53.4000	53.8600	53.4000	53.8600	+0.112%	5	777	+373.450%
2025-03-10	52.5500	53.8000	52.5500	53.8000	-4.779%	7	772	+373.978%
2025-03-07	56.5000	56.5000	56.5000	56.5000	-3.419%	2	765	+351.327%
2025-03-06	59.0000	59.0000	58.5000	58.5000	-6.847%	30	734	+335.897%
2025-03-04	60.5000	62.8000	60.4000	62.8000	+16.296%	22	734	+306.051%
2025-03-03	58.7500	58.7500	54.0000	54.0000	-8.163%	371	734	+372.222%
2025-02-28	60.7000	60.7000	58.8000	58.8000	-17.265%	700	363	+333.673%
2025-02-25	71.2000	71.2000	71.0700	71.0700	-9.465%	2	37	+258.801%
2025-02-19	78.5000	78.5000	78.5000	78.5000	+3.699%	1	37	+224.841%
2025-02-14	75.7000	75.7000	75.7000	75.7000	-10.941%	4	36	+236.856%
2025-02-11	85.0000	85.0000	85.0000	85.0000	+3.976%	1	36	+200.000%
2025-02-04	81.3000	81.7500	81.3000	81.7500	+1.051%	3	35	+211.927%
2025-02-03	78.5000	80.9000	78.5000	80.9000	+7.152%	3	37	+215.204%
2025-01-28	75.5000	75.5000	75.5000	75.5000	+7.550%	1	35	+237.748%
2025-01-27	80.2700	80.2700	68.6000	70.2000	-28.875%	41	35	+263.248%
2025-01-23	98.7000	98.7000	98.7000	98.7000	+0.101%	1	13	+158.359%
2025-01-22	98.6000	98.6000	98.6000	98.6000	+23.035%	1	13	+158.621%
2025-01-13	80.1400	80.1400	80.1400	80.1400	+1.161%	1	13	+218.193%
2025-01-02	79.2200	79.2300	79.2200	79.2200	+3.895%	8	12	+221.888%
2024-12-31	76.5500	76.5500	76.2500	76.2500	-2.431%	4	19	+234.426%
2024-12-30	78.1500	78.1500	78.1500	78.1500	-5.445%	1	19	+226.296%
2024-12-26	82.6500	82.6500	82.6500	82.6500	-3.163%	1	19	+208.530%
2024-12-24	85.3500	85.3500	85.3500	85.3500	+6.223%	1	18	+198.770%
2024-12-16	80.3500	80.3500	80.3500	80.3500	+29.597%	3	15	+217.362%
2024-11-27	62.0000	62.0000	62.0000	62.0000	-5.961%	1	15	+311.290%
2024-11-25	65.9300	65.9300	65.9300	65.9300	-8.035%	3	15	+286.774%
2024-11-22	71.6900	71.6900	71.6900	71.6900	-12.209%	2	12	+255.698%
2024-11-08	81.6600	81.6600	81.6600	81.6600	+13.574%	2	11	+212.270%
2024-11-06	71.9000	71.9000	71.9000	71.9000	-7.488%	1	11	+254.659%
2024-11-05	78.2500	78.2500	77.7200	77.7200	+0.478%	2	11	+228.101%
2024-11-01	77.3500	77.3500	77.3500	77.3500	+2.996%	2	10	+229.670%
2024-10-30	75.1000	75.1000	75.1000	75.1000	-14.843%	1	10	+239.547%
2024-10-17	88.1900	88.1900	88.1900	88.1900	+18.059%	1	9	+189.148%
2024-10-14	73.9400	74.7000	73.9400	74.7000	+6.714%	2	9	+241.365%
2024-10-08	70.0000	70.0000	70.0000	70.0000	+10.288%	1	10	+264.286%
2024-09-24	63.4700	63.4700	63.4700	63.4700	+18.680%	1	10	+301.765%
2024-09-17	53.5000	53.5000	53.4800	53.4800	-1.292%	8	9	+376.814%
2024-09-16	54.1800	54.1800	54.1800	54.1800	0.000%	1	1	+370.653%