Dark

TSM20270115C160
TSM Jan 15 2027 160.00 Call (TSM270115C00160000)
option OPRA

EOD

Jul 23, 2026

257.53-1.292%(-3.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	257.5300	257.5300	257.5300	257.5300	-1.292%	3	637	0.000%
2026-07-15	260.9000	260.9000	260.9000	260.9000	-8.485%	1	640	-1.292%
2026-07-09	285.0900	285.0900	285.0900	285.0900	+5.394%	1	641	-9.667%
2026-06-08	270.5000	270.5000	270.5000	270.5000	+5.024%	1	642	-4.795%
2026-06-05	257.5600	257.5600	257.5600	257.5600	-11.048%	1	643	-0.012%
2026-06-01	289.5500	289.5500	289.5500	289.5500	+9.120%	1	643	-11.059%
2026-05-28	265.3500	265.3500	265.3500	265.3500	+10.035%	1	644	-2.947%
2026-05-18	241.1500	241.1500	241.1500	241.1500	-2.285%	2	644	+6.792%
2026-05-15	246.7900	246.7900	246.7900	246.7900	-5.884%	1	644	+4.352%
2026-05-14	262.2200	262.2200	262.2200	262.2200	+2.831%	1	646	-1.789%
2026-05-06	255.0000	255.0000	255.0000	255.0000	+7.278%	1	646	+0.992%
2026-04-28	237.7000	237.7000	237.7000	237.7000	-5.630%	1	646	+8.342%
2026-04-24	251.8800	251.8800	251.8800	251.8800	+8.335%	2	647	+2.243%
2026-04-23	232.5000	232.5000	232.5000	232.5000	+11.564%	1	647	+10.766%
2026-04-16	208.4000	208.4000	208.4000	208.4000	-7.047%	1	647	+23.575%
2026-04-15	224.2000	224.2000	224.2000	224.2000	+4.766%	3	648	+14.866%
2026-04-13	214.0000	214.0000	214.0000	214.0000	+10.594%	1	651	+20.341%
2026-04-01	193.5000	193.5000	193.5000	193.5000	+15.889%	1	652	+33.090%
2026-03-30	169.6700	169.6700	166.9700	166.9700	-12.177%	4	652	+54.237%
2026-03-16	190.1200	190.1200	190.1200	190.1200	-2.327%	1	653	+35.457%
2026-03-06	194.6500	194.6500	194.6500	194.6500	-3.419%	1	654	+32.304%
2026-03-03	197.6000	201.5400	197.6000	201.5400	-9.684%	4	655	+27.781%
2026-02-27	223.1500	223.1500	223.1500	223.1500	-0.513%	1	658	+15.407%
2026-02-26	224.3000	224.3000	224.3000	224.3000	-4.496%	2	658	+14.815%
2026-02-25	234.8600	234.8600	234.8600	234.8600	+8.106%	2	663	+9.653%
2026-02-13	209.1300	217.2500	209.1300	217.2500	+0.486%	4	663	+18.541%
2026-02-12	216.2000	216.2000	216.2000	216.2000	+6.048%	1	663	+19.117%
2026-02-09	205.0000	205.0000	203.8700	203.8700	+9.767%	2	664	+26.321%
2026-02-03	184.1600	185.7300	184.1600	185.7300	-0.359%	5	665	+38.658%
2026-02-02	186.4000	186.4000	186.4000	186.4000	+1.046%	1	670	+38.160%
2026-01-30	185.0000	185.0000	184.4700	184.4700	+1.079%	2	670	+39.605%
2026-01-23	182.5000	182.5000	182.5000	182.5000	+3.693%	3	669	+41.112%
2026-01-20	177.8300	177.8300	176.0000	176.0000	-10.805%	6	672	+46.324%
2026-01-16	197.3200	197.3200	197.3200	197.3200	+12.114%	5	678	+30.514%
2026-01-14	176.0000	176.0000	176.0000	176.0000	+0.354%	3	678	+46.324%
2026-01-12	175.3800	175.3800	175.3800	175.3800	+2.561%	1	681	+46.841%
2026-01-09	171.0000	171.0000	171.0000	171.0000	-2.006%	1	681	+50.602%
2026-01-05	179.6500	179.6500	174.5000	174.5000	+14.765%	2	681	+47.582%
2025-12-30	152.0500	152.0500	152.0500	152.0500	+0.363%	1	681	+69.372%
2025-12-29	152.0000	152.0000	151.5000	151.5000	+10.503%	2	682	+69.987%
2025-11-20	137.1000	137.1000	137.1000	137.1000	+4.857%	1	682	+87.841%
2025-11-19	130.7500	130.7500	130.7500	130.7500	-1.618%	1	682	+96.964%
2025-11-17	132.9000	132.9000	132.9000	132.9000	-0.673%	1	682	+93.777%
2025-11-13	133.8000	133.8000	133.8000	133.8000	-1.726%	3	682	+92.474%
2025-11-07	130.8600	136.1500	130.8600	136.1500	-7.789%	7	682	+89.152%
2025-11-04	147.6500	147.6500	147.6500	147.6500	-5.883%	1	687	+74.419%
2025-10-30	156.8800	156.8800	156.8800	156.8800	+5.162%	1	687	+64.157%
2025-10-28	149.1800	149.1800	149.1800	149.1800	-0.547%	1	687	+72.630%
2025-10-27	148.5000	150.0000	148.5000	150.0000	+2.916%	2	687	+71.687%
2025-10-23	145.7500	145.7500	145.7500	145.7500	-0.823%	2	687	+76.693%
2025-10-21	146.9600	146.9600	146.9600	146.9600	-3.841%	1	689	+75.238%
2025-10-20	152.8300	152.8300	152.8300	152.8300	-2.854%	2	690	+68.507%
2025-10-15	159.4200	159.4200	157.3200	157.3200	-0.070%	3	690	+63.698%
2025-10-13	157.4300	157.4300	157.4300	157.4300	+14.287%	2	690	+63.584%
2025-10-10	138.4000	139.1000	137.7500	137.7500	-8.167%	7	692	+86.955%
2025-10-08	150.0000	150.0000	150.0000	150.0000	-2.439%	1	697	+71.687%
2025-10-07	155.2000	155.2000	153.7500	153.7500	-1.087%	3	697	+67.499%
2025-10-06	150.8500	155.4400	150.8500	155.4400	+7.089%	3	697	+65.678%
2025-10-03	146.2000	146.2000	145.1500	145.1500	+1.738%	7	698	+77.423%
2025-10-02	142.6700	142.6700	142.6700	142.6700	+2.530%	2	705	+80.507%
2025-10-01	139.1500	139.1500	139.1500	139.1500	+7.868%	1	705	+85.074%
2025-09-30	129.0000	129.0000	129.0000	129.0000	+1.399%	1	706	+99.636%
2025-09-29	127.8500	127.8500	127.2200	127.2200	-1.288%	2	706	+102.429%
2025-09-25	128.2000	128.8800	128.2000	128.8800	-1.955%	5	706	+99.822%
2025-09-24	131.4500	131.4500	131.4500	131.4500	-2.781%	1	703	+95.915%
2025-09-23	134.3000	135.2100	134.3000	135.2100	+11.744%	14	703	+90.467%
2025-09-18	117.7200	121.0000	117.7200	121.0000	+4.671%	3	710	+112.835%
2025-09-16	115.6000	115.6000	115.6000	115.6000	+3.464%	2	712	+122.777%
2025-09-12	111.6800	111.7300	111.6800	111.7300	-0.330%	48	712	+130.493%
2025-09-10	115.7000	115.7000	112.1000	112.1000	+5.209%	4	712	+129.732%
2025-09-09	104.5500	106.5500	103.5500	106.5500	+8.503%	6	714	+141.699%
2025-09-08	97.7000	98.2000	97.7000	98.2000	+4.859%	16	717	+162.251%
2025-09-05	93.0000	93.6500	91.3500	93.6500	+14.207%	13	717	+174.992%
2025-09-02	82.0000	82.0000	82.0000	82.0000	-6.818%	1	719	+214.061%
2025-08-22	88.0000	88.0000	88.0000	88.0000	+8.669%	1	719	+192.648%
2025-08-20	80.9800	80.9800	80.9800	80.9800	-15.602%	1	718	+218.017%
2025-08-13	95.9500	95.9500	95.9500	95.9500	-0.052%	1	718	+168.400%
2025-08-08	96.0000	96.0000	96.0000	96.0000	+12.163%	1	717	+168.260%
2025-08-06	85.5900	85.5900	85.5900	85.5900	-6.479%	2	717	+200.888%
2025-08-05	91.5200	91.5200	91.5200	91.5200	-6.631%	1	716	+181.392%
2025-07-31	99.5500	99.5500	98.0200	98.0200	+0.482%	2	716	+162.732%
2025-07-28	97.5500	97.5500	97.5500	97.5500	+1.721%	1	716	+163.998%
2025-07-24	95.9000	95.9000	95.9000	95.9000	+5.792%	1	716	+168.540%
2025-07-22	89.2500	90.6500	89.2500	90.6500	-6.691%	5	715	+184.093%
2025-07-18	97.1500	97.1500	97.1500	97.1500	-4.483%	10	716	+165.085%
2025-07-17	101.3600	102.2000	101.3600	101.7100	+9.957%	4	716	+153.200%
2025-07-15	91.9900	92.5000	91.9900	92.5000	+8.504%	2	715	+178.411%
2025-07-14	85.2500	85.2500	85.2500	85.2500	-4.267%	1	715	+202.088%
2025-07-10	87.4600	89.1000	87.4600	89.0500	-1.056%	11	715	+189.197%
2025-07-09	89.9000	90.0000	89.9000	90.0000	+3.926%	2	726	+186.144%
2025-07-07	86.6000	86.6000	86.6000	86.6000	-4.309%	2	726	+197.379%
2025-07-02	90.5000	90.5000	90.5000	90.5000	+8.578%	1	728	+184.564%
2025-07-01	84.0000	84.0900	83.3000	83.3500	-2.056%	7	738	+208.974%
2025-06-30	85.1000	85.1000	85.1000	85.1000	-1.959%	1	745	+202.620%
2025-06-27	85.3300	86.8200	85.3000	86.8000	+3.741%	11	745	+196.694%
2025-06-26	82.6700	83.6700	82.6700	83.6700	+2.037%	6	749	+207.793%
2025-06-25	80.9000	82.0000	80.9000	82.0000	+2.500%	14	745	+214.061%
2025-06-24	80.0000	80.0000	80.0000	80.0000	+11.888%	1	744	+221.913%
2025-06-23	71.1000	71.5000	70.0500	71.5000	-0.487%	23	744	+260.182%
2025-06-20	71.8500	71.8500	71.8500	71.8500	-4.973%	2	751	+258.427%
2025-06-18	75.6600	75.6600	75.6100	75.6100	+0.146%	10	752	+240.603%
2025-06-17	75.5000	75.5000	75.5000	75.5000	-1.500%	1	752	+241.099%
2025-06-16	76.6500	76.6500	76.6500	76.6500	+2.446%	1	753	+235.982%
2025-06-13	75.0000	75.0000	74.8200	74.8200	+0.228%	6	754	+244.199%
2025-06-12	74.6500	74.6500	74.6500	74.6500	-0.467%	1	753	+244.983%
2025-06-11	78.0800	78.0800	75.0000	75.0000	+0.834%	6	753	+243.373%
2025-06-10	73.4600	74.3800	73.4600	74.3800	+7.022%	11	751	+246.236%
2025-06-09	69.0000	69.5000	69.0000	69.5000	+2.026%	2	752	+270.547%
2025-06-06	68.2600	68.5000	67.8000	68.1200	+2.436%	14	752	+278.053%
2025-06-05	66.5000	66.5000	66.5000	66.5000	+0.120%	10	752	+287.263%
2025-06-04	66.4000	66.4200	66.1500	66.4200	+7.302%	8	766	+287.730%
2025-06-03	61.7500	61.9000	61.7500	61.9000	+6.724%	20	766	+316.042%
2025-06-02	58.0000	58.0000	58.0000	58.0000	-0.600%	1	756	+344.017%
2025-05-30	58.3500	58.3500	58.3500	58.3500	-5.598%	6	756	+341.354%
2025-05-29	62.2500	62.2500	61.8100	61.8100	-1.183%	4	756	+316.648%
2025-05-28	62.5500	62.5500	62.5500	62.5500	+0.385%	5	756	+311.719%
2025-05-27	60.8100	62.3100	60.8100	62.3100	+9.393%	3	751	+313.304%
2025-05-23	56.9600	56.9600	56.9600	56.9600	-6.928%	2	753	+352.124%
2025-05-22	59.5900	61.4600	59.5900	61.2000	+2.119%	113	753	+320.801%
2025-05-21	59.9300	59.9300	59.9300	59.9300	+3.955%	1	787	+329.718%
2025-05-20	57.8400	57.8400	57.6500	57.6500	-1.284%	16	787	+346.713%
2025-05-16	58.4000	58.4000	58.4000	58.4000	-2.341%	2	791	+340.976%
2025-05-14	60.4000	60.5000	59.8000	59.8000	+1.356%	10	791	+330.652%
2025-05-13	57.6400	59.0000	57.6400	59.0000	+9.788%	4	791	+336.492%
2025-05-12	54.3000	54.3000	53.0000	53.7400	+15.272%	8	789	+379.215%
2025-05-09	48.0000	48.0000	46.6200	46.6200	-0.703%	88	791	+452.402%
2025-05-08	45.3000	47.4500	45.3000	46.9500	+6.559%	13	790	+448.520%
2025-05-07	44.0600	44.0600	44.0600	44.0600	+0.319%	10	780	+484.498%
2025-05-06	42.8000	43.9200	42.8000	43.9200	-8.232%	10	790	+486.362%
2025-05-05	48.3400	48.3400	47.1200	47.8600	-1.320%	3	800	+438.090%
2025-05-02	49.3700	49.3700	48.0000	48.5000	+9.136%	190	800	+430.990%
2025-05-01	42.4500	45.0000	42.4500	44.4400	+13.832%	22	869	+479.500%
2025-04-30	37.5000	39.0400	37.5000	39.0400	+0.670%	7	876	+559.657%
2025-04-29	38.5000	39.0500	38.5000	38.7800	+4.811%	11	875	+564.079%
2025-04-28	38.0000	38.0000	36.0900	37.0000	-4.590%	66	873	+596.027%
2025-04-25	37.5000	38.8000	37.2000	38.7800	+0.727%	138	827	+564.079%
2025-04-24	35.8000	38.5000	35.5200	38.5000	+8.604%	45	767	+568.909%
2025-04-23	35.0000	35.9000	33.5000	35.4500	+16.612%	82	738	+626.460%
2025-04-22	29.2100	30.9500	29.2100	30.4000	+7.955%	22	671	+747.138%
2025-04-21	28.5800	28.5800	28.1600	28.1600	-9.888%	12	653	+814.524%
2025-04-17	32.7500	33.0900	31.2500	31.2500	+0.160%	41	640	+724.096%
2025-04-16	32.0000	32.0000	30.0000	31.2000	-10.908%	125	640	+725.417%
2025-04-15	34.5000	35.2500	34.3000	35.0200	+3.152%	100	562	+635.380%
2025-04-14	35.9400	36.0000	33.7800	33.9500	-4.366%	53	473	+658.557%
2025-04-11	34.4500	36.4500	34.0000	35.5000	+14.516%	54	452	+625.437%
2025-04-10	32.7500	33.3000	30.2000	31.0000	-14.008%	53	439	+730.742%
2025-04-09	27.1500	36.2600	25.7700	36.0500	+33.026%	26	421	+614.369%
2025-04-08	30.2000	32.0000	27.1000	27.1000	-5.837%	63	404	+850.295%
2025-04-07	22.9900	29.4300	22.9900	28.7800	+0.419%	29	367	+794.823%
2025-04-04	31.7500	31.7500	28.1500	28.6600	-20.123%	92	354	+798.569%
2025-04-03	36.6500	38.0500	35.7300	35.8800	-16.713%	90	364	+617.754%
2025-04-02	42.7500	43.0800	42.5000	43.0800	+4.996%	6	328	+497.795%
2025-04-01	41.1500	41.9600	41.0300	41.0300	+4.695%	6	328	+527.663%
2025-03-31	38.0000	39.4500	38.0000	39.1900	-2.634%	25	325	+557.132%
2025-03-28	40.7000	40.7000	40.0000	40.2500	-3.915%	110	309	+539.826%
2025-03-27	44.0000	44.0000	41.7000	41.8900	-6.496%	15	293	+514.777%
2025-03-26	44.8500	44.9500	44.8000	44.8000	-12.466%	6	282	+474.844%
2025-03-25	51.1800	51.1800	51.1800	51.1800	-1.197%	1	279	+403.185%
2025-03-24	51.8000	51.8000	51.8000	51.8000	+6.148%	1	279	+397.162%
2025-03-20	48.8000	48.8000	48.8000	48.8000	+4.946%	2	278	+427.725%
2025-03-19	46.0500	46.5000	46.0500	46.5000	+1.751%	3	276	+453.828%
2025-03-18	45.7000	45.7000	45.7000	45.7000	-3.830%	2	273	+463.523%
2025-03-17	47.5200	47.5200	47.5200	47.5200	+3.642%	2	271	+441.940%
2025-03-14	45.8000	45.8500	45.8000	45.8500	-7.205%	4	269	+461.679%
2025-03-12	49.4100	49.4100	49.4100	49.4100	+6.994%	1	268	+421.210%
2025-03-11	45.4000	46.1800	44.5000	46.1800	+1.495%	9	267	+457.666%
2025-03-10	45.5600	45.5600	44.6000	45.5000	-7.143%	8	262	+466.000%
2025-03-07	49.0000	49.0000	46.8000	49.0000	-2.000%	4	257	+425.571%
2025-03-06	50.0000	50.0000	50.0000	50.0000	-9.074%	1	254	+415.060%
2025-03-05	54.9900	54.9900	54.9900	54.9900	+1.645%	1	254	+368.322%
2025-03-04	48.5000	54.1000	48.5000	54.1000	+13.560%	27	254	+376.026%
2025-03-03	48.2500	51.5000	47.6400	47.6400	-5.570%	49	250	+440.575%
2025-02-28	50.0000	50.4500	49.1000	50.4500	-15.917%	12	241	+410.466%
2025-02-27	60.0000	60.0000	60.0000	60.0000	-5.138%	1	234	+329.217%
2025-02-26	63.2500	63.2500	63.2500	63.2500	+8.398%	20	234	+307.162%
2025-02-25	58.3500	58.5500	58.2600	58.3500	-5.353%	47	234	+341.354%
2025-02-24	63.0000	63.0000	61.6500	61.6500	-5.154%	3	234	+317.729%
2025-02-21	66.0700	66.0700	65.0000	65.0000	-5.947%	4	233	+296.200%
2025-02-19	69.1100	69.1100	69.1100	69.1100	-1.902%	1	233	+272.638%
2025-02-18	71.9400	71.9400	70.4500	70.4500	-0.844%	3	233	+265.550%
2025-02-14	67.0000	73.1200	66.9400	71.0500	+1.067%	28	228	+262.463%
2025-02-13	70.3000	70.3000	70.3000	70.3000	-5.154%	1	229	+266.330%
2025-02-10	74.2000	74.2000	74.1200	74.1200	+7.187%	6	229	+247.450%
2025-02-03	68.0000	69.1500	68.0000	69.1500	-11.832%	2	226	+272.422%
2025-01-31	78.4300	78.4300	78.4300	78.4300	+3.593%	2	225	+228.356%
2025-01-30	75.7100	75.7100	75.7100	75.7100	+6.260%	1	224	+240.153%
2025-01-29	70.7500	71.2500	70.7500	71.2500	+2.444%	2	223	+261.446%
2025-01-28	63.2000	69.5500	63.2000	69.5500	+10.397%	17	221	+270.280%
2025-01-27	69.5000	69.5000	60.0000	63.0000	-28.238%	43	219	+308.778%
2025-01-23	87.0000	88.0000	87.0000	87.7900	-0.239%	3	213	+193.348%
2025-01-22	88.0000	88.0000	88.0000	88.0000	+3.712%	2	211	+192.648%
2025-01-21	84.8500	84.8500	84.8500	84.8500	-1.337%	1	209	+203.512%
2025-01-16	86.0000	86.0000	86.0000	86.0000	+13.576%	1	202	+199.453%
2025-01-08	75.7300	75.7300	75.7200	75.7200	-10.781%	7	202	+240.108%
2025-01-07	84.8800	84.8800	84.8700	84.8700	+25.177%	7	202	+203.441%
2024-12-31	70.6000	70.6000	67.8000	67.8000	-3.350%	3	195	+279.838%
2024-12-30	70.1500	70.1500	70.1500	70.1500	-8.301%	1	195	+267.113%
2024-12-24	76.7500	76.7500	76.5000	76.5000	-0.326%	3	194	+236.641%
2024-12-23	76.7500	76.7500	76.7500	76.7500	+14.638%	1	194	+235.544%
2024-12-19	66.9500	66.9500	66.9500	66.9500	-6.219%	2	194	+284.660%
2024-12-17	71.3800	71.3900	71.3800	71.3900	+9.192%	2	193	+260.737%
2024-12-11	65.5000	65.5000	65.3800	65.3800	-11.433%	4	193	+293.897%
2024-12-05	73.8200	73.8200	73.8200	73.8200	+14.096%	1	189	+248.862%
2024-12-02	62.2500	64.8000	62.2500	64.7000	+10.883%	35	188	+298.037%
2024-11-25	59.8000	59.8000	58.0000	58.3500	-5.583%	8	193	+341.354%
2024-11-21	61.8000	61.8000	61.8000	61.8000	+6.405%	6	188	+316.715%
2024-11-18	58.1400	58.1400	58.0800	58.0800	-3.200%	2	188	+343.406%
2024-11-15	60.0000	60.0000	60.0000	60.0000	-2.200%	2	187	+329.217%
2024-11-14	63.2000	63.2000	61.3500	61.3500	+0.524%	2	186	+319.772%
2024-11-13	61.8500	61.8500	61.0300	61.0300	-5.701%	50	185	+321.973%
2024-11-12	64.7200	64.7200	64.7200	64.7200	-0.015%	4	185	+297.914%
2024-11-11	67.2800	67.2800	64.7300	64.7300	-11.207%	156	181	+297.853%
2024-11-08	72.9000	72.9000	72.9000	72.9000	+15.257%	2	177	+253.265%
2024-11-06	63.2500	63.2500	63.2500	63.2500	-3.875%	1	176	+307.162%
2024-11-04	67.0000	67.0000	65.8000	65.8000	-5.023%	2	176	+291.383%
2024-11-01	69.2300	69.2800	69.2300	69.2800	-7.872%	6	174	+271.723%
2024-10-25	75.2000	75.2000	75.2000	75.2000	+5.692%	8	171	+242.460%
2024-10-22	70.5100	71.1500	70.5100	71.1500	-2.401%	5	171	+261.954%
2024-10-21	74.3000	74.3000	72.3000	72.9000	+15.421%	6	169	+253.265%
2024-10-11	63.1600	63.1600	63.1600	63.1600	+5.267%	2	168	+307.742%
2024-10-09	60.0000	60.0000	60.0000	60.0000	-0.431%	6	167	+329.217%
2024-10-07	59.1700	60.2600	59.1500	60.2600	+20.520%	150	161	+327.365%
2024-10-01	50.0000	50.0000	50.0000	50.0000	-2.153%	1	11	+415.060%
2024-09-30	51.1000	51.1000	51.1000	51.1000	-1.294%	1	11	+403.973%
2024-09-20	51.9400	52.3700	51.7700	51.7700	0.000%	20	10	+397.450%