Dark

TSM20270115C155
TSM Jan 15 2027 155.00 Call (TSM270115C00155000)
option OPRA

EOD

Sep 8, 2026

285.30+7.660%(+20.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	285.3000	285.3000	285.3000	285.3000	+7.660%	3	321	0.000%
2026-08-26	265.0000	265.0000	265.0000	265.0000	-5.188%	1	322	+7.660%
2026-08-12	279.5000	279.5000	279.5000	279.5000	+24.294%	1	322	+2.075%
2026-07-29	224.8700	224.8700	224.8700	224.8700	-6.693%	1	323	+26.873%
2026-07-28	241.0000	241.0000	241.0000	241.0000	-9.890%	5	323	+18.382%
2026-07-22	267.4500	267.4500	267.4500	267.4500	-1.310%	1	328	+6.674%
2026-07-14	271.0000	271.0000	271.0000	271.0000	-1.171%	1	328	+5.277%
2026-07-13	274.2100	274.2100	274.2100	274.2100	-6.864%	1	329	+4.044%
2026-07-02	294.4200	294.4200	294.4200	294.4200	+8.430%	1	331	-3.098%
2026-05-28	271.5300	271.5300	271.5300	271.5300	+14.218%	1	331	+5.071%
2026-04-30	237.7300	237.7300	237.7300	237.7300	-7.242%	1	331	+20.010%
2026-04-24	256.2900	256.2900	256.2900	256.2900	+16.390%	1	331	+11.319%
2026-04-13	218.9000	220.2000	218.9000	220.2000	+13.722%	2	331	+29.564%
2026-04-01	193.6300	193.6300	193.6300	193.6300	-2.864%	8	331	+47.343%
2026-03-25	199.3400	199.3400	199.3400	199.3400	-10.207%	1	331	+43.122%
2026-02-20	222.0000	222.0000	222.0000	222.0000	+5.238%	1	332	+28.514%
2026-02-19	211.3000	211.3000	210.9500	210.9500	-3.345%	2	333	+35.245%
2026-02-13	218.2500	218.2500	218.2500	218.2500	+2.518%	2	336	+30.722%
2026-02-10	212.8900	212.8900	212.8900	212.8900	+22.569%	1	336	+34.013%
2026-02-04	173.6900	173.6900	173.6900	173.6900	-9.584%	2	336	+64.258%
2026-02-02	192.1000	192.1000	192.1000	192.1000	+14.345%	1	336	+48.516%
2026-01-02	168.0000	168.0000	168.0000	168.0000	+10.614%	1	336	+69.821%
2025-12-24	151.8800	151.8800	151.8800	151.8800	+10.298%	4	333	+87.846%
2025-12-16	137.7000	137.7000	137.7000	137.7000	-12.153%	10	333	+107.190%
2025-12-11	156.7500	156.7500	156.7500	156.7500	+1.364%	1	333	+82.010%
2025-12-08	153.9800	154.6400	153.9800	154.6400	+5.484%	2	334	+84.493%
2025-11-11	146.7000	146.7000	146.6000	146.6000	-9.590%	2	335	+94.611%
2025-10-29	162.1500	162.1500	162.1500	162.1500	+6.203%	1	335	+75.948%
2025-10-27	151.2500	152.6800	151.2500	152.6800	-4.908%	3	339	+86.861%
2025-10-13	160.5600	160.5600	160.5600	160.5600	+0.728%	2	339	+77.691%
2025-10-06	159.4000	159.4000	159.4000	159.4000	+6.508%	2	340	+78.984%
2025-10-03	149.6600	149.6600	149.6600	149.6600	+3.945%	1	338	+90.632%
2025-10-01	138.5500	143.9800	138.5500	143.9800	+8.256%	4	338	+98.153%
2025-09-30	130.5000	133.0000	130.5000	133.0000	+0.430%	4	340	+114.511%
2025-09-29	132.4300	132.4300	132.4300	132.4300	-6.344%	1	341	+115.435%
2025-09-23	139.8400	141.4000	139.8400	141.4000	+29.062%	5	341	+101.768%
2025-09-09	109.5600	109.5600	109.5600	109.5600	+8.475%	2	341	+160.405%
2025-09-05	97.9100	101.0000	97.9100	101.0000	-0.296%	2	343	+182.475%
2025-07-21	101.3000	101.3000	101.3000	101.3000	-2.755%	1	343	+181.639%
2025-07-17	104.1700	104.1700	104.1700	104.1700	+13.044%	2	344	+173.879%
2025-07-11	92.1500	92.1500	92.1500	92.1500	+0.986%	10	344	+209.604%
2025-07-10	91.2500	91.2500	91.2500	91.2500	-2.926%	5	354	+212.658%
2025-07-09	94.1200	94.2200	94.0000	94.0000	+6.215%	8	354	+203.511%
2025-06-30	88.5000	88.5000	88.5000	88.5000	-1.095%	2	363	+222.373%
2025-06-27	89.2000	89.4800	89.2000	89.4800	+2.076%	22	363	+218.842%
2025-06-26	86.5500	87.6600	86.5500	87.6600	+3.397%	13	373	+225.462%
2025-06-25	84.7800	84.7800	84.7800	84.7800	+13.570%	10	360	+236.518%
2025-06-23	74.6500	74.6500	74.6500	74.6500	-3.925%	1	370	+282.184%
2025-06-20	77.7000	77.7000	77.7000	77.7000	+0.883%	2	370	+267.181%
2025-06-13	77.0200	77.0200	77.0200	77.0200	-2.506%	4	370	+270.423%
2025-06-12	77.1000	79.0000	77.1000	79.0000	-2.925%	3	369	+261.139%
2025-06-11	80.7000	81.3800	80.7000	81.3800	+6.102%	2	370	+250.578%
2025-06-10	76.7000	76.7000	76.7000	76.7000	+4.482%	1	370	+271.969%
2025-06-09	73.4100	73.4100	73.4100	73.4100	+2.916%	1	371	+288.639%
2025-06-06	71.3300	71.3300	71.3300	71.3300	+2.559%	2	371	+299.972%
2025-06-04	69.6000	70.0500	69.5500	69.5500	+9.013%	8	368	+310.208%
2025-06-03	63.8000	63.8000	63.8000	63.8000	-1.982%	1	368	+347.179%
2025-05-28	65.0900	65.0900	65.0900	65.0900	+1.862%	2	367	+338.316%
2025-05-27	64.0000	64.0000	63.9000	63.9000	-0.853%	2	365	+346.479%
2025-05-22	63.8100	64.4500	63.8100	64.4500	+7.060%	3	363	+342.669%
2025-05-21	62.5000	62.5000	60.2000	60.2000	-3.526%	6	363	+373.920%
2025-05-15	62.5000	62.5000	62.4000	62.4000	-0.795%	2	365	+357.212%
2025-05-14	63.6000	63.6000	62.9000	62.9000	+3.744%	3	364	+353.577%
2025-05-13	60.4000	60.6300	60.4000	60.6300	+3.253%	5	361	+370.559%
2025-05-12	55.5000	58.7200	55.5000	58.7200	+13.975%	9	364	+385.865%
2025-05-09	51.5200	51.5200	51.5200	51.5200	+4.673%	2	361	+453.766%
2025-05-08	49.2200	49.2200	49.2200	49.2200	-3.773%	1	362	+479.642%
2025-05-05	51.4500	51.4500	51.1500	51.1500	-0.641%	4	363	+457.771%
2025-05-02	51.9600	51.9600	50.5000	51.4800	+8.265%	64	359	+454.196%
2025-05-01	46.5800	47.5500	46.5800	47.5500	+13.214%	5	368	+500.000%
2025-04-30	39.4000	42.0000	39.4000	42.0000	+1.523%	3	365	+579.286%
2025-04-29	39.0000	41.3700	39.0000	41.3700	+0.902%	3	364	+589.630%
2025-04-25	40.0000	42.0900	40.0000	41.0000	+1.485%	20	363	+595.854%
2025-04-24	39.0000	41.1000	39.0000	40.4000	+9.189%	21	361	+606.188%
2025-04-23	36.0000	38.1000	36.0000	37.0000	+12.121%	27	362	+671.081%
2025-04-22	31.8200	33.0000	31.7900	33.0000	+8.947%	11	353	+764.545%
2025-04-21	31.3500	31.3500	29.7500	30.2900	-9.311%	17	347	+841.895%
2025-04-17	34.5000	34.5000	33.4000	33.4000	-0.299%	31	333	+754.192%
2025-04-16	33.2000	34.8500	32.0000	33.5000	-9.288%	14	333	+751.642%
2025-04-15	37.4000	37.4000	36.7000	36.9300	+1.736%	12	327	+672.543%
2025-04-14	37.3000	37.3000	36.1300	36.3000	-4.019%	202	322	+685.950%
2025-04-11	36.5000	39.7000	36.5000	37.8200	+10.262%	14	121	+654.363%
2025-04-10	35.0300	35.1000	33.2700	34.3000	-10.886%	17	116	+731.778%
2025-04-09	27.8000	39.0800	27.5900	38.4900	+37.464%	14	101	+641.231%
2025-04-08	28.0000	28.0000	28.0000	28.0000	-6.417%	1	92	+918.929%
2025-04-07	26.5200	30.8100	26.5200	29.9200	-3.328%	17	92	+853.543%
2025-04-04	32.0000	32.0000	30.9500	30.9500	-19.296%	6	83	+821.809%
2025-04-03	39.8000	39.8000	38.2500	38.3500	-11.329%	6	81	+643.937%
2025-04-01	44.2500	44.2500	43.2500	43.2500	+1.645%	4	77	+559.653%
2025-03-31	39.2000	42.5500	38.5000	42.5500	-4.059%	4	79	+570.505%
2025-03-27	44.3500	44.3500	44.3500	44.3500	-13.716%	1	79	+543.292%
2025-03-20	51.4000	51.4000	51.4000	51.4000	-1.721%	2	78	+455.058%
2025-03-12	51.4000	52.3000	51.2700	52.3000	+6.778%	8	77	+445.507%
2025-03-11	48.9800	48.9800	48.9800	48.9800	-5.717%	1	71	+482.483%
2025-03-07	51.9500	51.9500	51.9500	51.9500	-1.796%	2	70	+449.182%
2025-03-06	53.7300	53.7300	52.9000	52.9000	-9.013%	2	69	+439.319%
2025-03-05	58.1400	58.1400	58.1400	58.1400	+3.177%	1	69	+390.712%
2025-03-04	56.3000	56.3500	56.3000	56.3500	+6.421%	2	68	+406.300%
2025-03-03	50.4500	52.9500	50.4500	52.9500	-3.727%	2	67	+438.810%
2025-02-28	55.0000	55.0000	55.0000	55.0000	-6.937%	30	65	+418.727%
2025-02-27	59.1000	59.1000	59.1000	59.1000	-17.734%	1	50	+382.741%
2025-02-19	71.8400	71.8400	71.8400	71.8400	-5.411%	2	49	+297.133%
2025-02-18	75.9500	75.9500	75.9500	75.9500	-4.417%	2	50	+275.642%
2025-02-06	79.4600	79.4600	79.4600	79.4600	+8.256%	1	48	+259.049%
2025-01-29	73.3000	73.4000	73.3000	73.4000	+6.223%	2	49	+288.692%
2025-01-28	66.3000	70.4500	66.3000	69.1000	+7.215%	4	48	+312.880%
2025-01-27	70.8500	70.8500	63.4500	64.4500	-11.954%	31	44	+342.669%
2024-12-30	73.2000	73.2000	73.2000	73.2000	-5.095%	1	43	+289.754%
2024-12-16	77.1300	77.1300	77.1300	77.1300	+21.752%	1	43	+269.895%
2024-11-20	63.3500	63.3500	63.3500	63.3500	-8.268%	1	43	+350.355%
2024-11-06	69.0600	69.0600	69.0600	69.0600	+1.619%	4	42	+313.119%
2024-11-04	67.9600	67.9600	67.9600	67.9600	-5.216%	1	46	+319.806%
2024-11-01	71.7000	71.7000	71.7000	71.7000	+7.416%	4	45	+297.908%
2024-10-31	66.7500	66.7500	66.7500	66.7500	-6.513%	5	43	+327.416%
2024-10-29	71.4000	71.4000	71.4000	71.4000	-2.923%	20	43	+299.580%
2024-10-24	73.5500	73.5500	73.5500	73.5500	-0.136%	5	23	+287.899%
2024-10-22	73.6500	73.6500	73.6500	73.6500	-2.836%	1	21	+287.373%
2024-10-21	75.8000	75.8000	75.8000	75.8000	+41.155%	2	20	+276.385%
2024-09-19	53.7000	53.7000	53.7000	53.7000	+5.501%	5	18	+431.285%
2024-09-18	50.9000	50.9000	50.9000	50.9000	+4.410%	10	18	+460.511%
2024-09-17	48.7500	48.7500	48.7500	48.7500	0.000%	8	8	+485.231%