Dark

TSM20270115C165
TSM Jan 15 2027 165.00 Call (TSM270115C00165000)
option OPRA

EOD

Sep 9, 2026

274.05+4.920%(+12.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	274.0500	274.0500	274.0500	274.0500	+4.920%	1	136	0.000%
2026-08-05	261.2000	261.2000	261.2000	261.2000	+4.002%	1	137	+4.920%
2026-07-23	251.1500	251.1500	251.1500	251.1500	-4.433%	1	136	+9.118%
2026-06-26	264.2000	265.8000	262.8000	262.8000	-10.191%	6	137	+4.281%
2026-06-18	292.6200	292.6200	292.6200	292.6200	+14.189%	1	139	-6.346%
2026-05-06	256.0200	256.2600	256.0200	256.2600	+23.202%	5	139	+6.942%
2026-04-20	208.0000	208.0000	208.0000	208.0000	+14.759%	1	140	+31.755%
2026-04-07	181.2500	181.2500	181.2500	181.2500	+2.604%	1	141	+51.200%
2026-03-19	176.6500	176.6500	176.6500	176.6500	-7.513%	1	141	+55.137%
2026-03-09	188.0000	191.0000	188.0000	191.0000	+3.243%	2	142	+43.482%
2026-03-06	189.5500	189.5500	185.0000	185.0000	-15.909%	4	144	+48.135%
2026-02-11	220.0000	220.0000	220.0000	220.0000	+10.270%	5	143	+24.568%
2026-02-09	199.7500	200.2000	199.3500	199.5100	+11.067%	23	148	+37.362%
2026-02-06	179.6300	179.6300	179.6300	179.6300	+3.372%	1	170	+52.564%
2026-01-21	173.7700	173.7700	173.7700	173.7700	-6.575%	9	170	+57.708%
2026-01-15	191.7000	191.7000	186.0000	186.0000	+15.063%	2	161	+47.339%
2026-01-02	161.6500	161.6500	161.6500	161.6500	+7.824%	1	162	+69.533%
2025-12-31	149.9200	149.9200	149.9200	149.9200	+15.146%	2	163	+82.797%
2025-12-16	130.2000	130.2000	130.2000	130.2000	-11.920%	1	163	+110.484%
2025-12-11	147.8200	147.8200	147.8200	147.8200	-2.750%	1	164	+85.394%
2025-12-10	150.8500	152.0000	150.8500	152.0000	-1.363%	7	164	+80.296%
2025-11-03	154.1000	154.1000	154.1000	154.1000	+5.954%	1	166	+77.839%
2025-10-27	145.4400	145.4400	145.4400	145.4400	+3.039%	1	166	+88.428%
2025-10-23	141.1500	141.1500	141.1500	141.1500	+1.147%	1	166	+94.155%
2025-10-22	139.5500	139.5500	139.5500	139.5500	-5.995%	1	165	+96.381%
2025-10-20	148.4500	148.4500	148.4500	148.4500	+15.750%	2	165	+84.608%
2025-09-24	128.2500	128.2500	128.2500	128.2500	+0.274%	3	165	+113.684%
2025-09-23	127.9000	127.9000	127.9000	127.9000	+3.563%	1	168	+114.269%
2025-09-22	123.5000	123.5000	123.5000	123.5000	+7.973%	2	169	+121.903%
2025-09-18	114.3800	114.3800	114.3800	114.3800	+2.721%	2	171	+139.596%
2025-09-16	111.3500	111.3500	111.3500	111.3500	-0.117%	1	173	+146.116%
2025-09-10	108.4700	111.4800	108.1000	111.4800	+9.294%	6	173	+145.829%
2025-09-09	99.2500	102.0000	99.2500	102.0000	+8.280%	2	172	+168.676%
2025-09-08	94.2000	94.2000	94.2000	94.2000	+19.210%	1	174	+190.924%
2025-08-20	79.0200	79.0200	79.0200	79.0200	-9.588%	1	174	+246.811%
2025-08-19	87.4000	87.4000	87.4000	87.4000	-7.268%	1	173	+213.558%
2025-08-11	94.2500	94.2500	94.2500	94.2500	+0.011%	1	174	+190.769%
2025-08-07	94.2400	94.2400	94.2400	94.2400	+11.990%	8	173	+190.800%
2025-08-05	84.1500	84.1500	84.1500	84.1500	-5.130%	1	173	+225.668%
2025-08-01	85.9000	88.7000	85.9000	88.7000	-5.638%	13	173	+208.963%
2025-07-31	94.0000	94.0000	94.0000	94.0000	+0.535%	2	174	+191.543%
2025-07-25	93.5000	93.5000	93.5000	93.5000	+4.703%	1	176	+193.102%
2025-07-23	89.3000	89.3000	89.3000	89.3000	+2.644%	1	177	+206.887%
2025-07-22	87.0000	87.0000	87.0000	87.0000	-3.952%	1	178	+215.000%
2025-07-21	90.5800	90.5800	90.5800	90.5800	-9.065%	11	178	+202.550%
2025-07-17	96.4400	99.6100	96.4400	99.6100	+14.363%	30	178	+175.123%
2025-07-09	87.1000	87.1000	87.1000	87.1000	+3.138%	1	178	+214.638%
2025-07-07	86.4000	86.4000	84.4500	84.4500	-7.452%	2	179	+224.512%
2025-07-03	89.8800	91.2500	89.8800	91.2500	+5.785%	8	187	+200.329%
2025-07-02	86.2600	86.2600	86.2600	86.2600	+4.532%	2	187	+217.702%
2025-06-27	82.1300	82.5200	82.1300	82.5200	+2.497%	8	189	+232.101%
2025-06-26	80.5100	80.5100	80.5100	80.5100	+2.456%	2	181	+240.392%
2025-06-25	78.6100	78.6100	78.5800	78.5800	+15.559%	3	183	+248.753%
2025-06-23	68.0000	68.0000	68.0000	68.0000	-4.212%	2	181	+303.015%
2025-06-13	70.9900	70.9900	70.9900	70.9900	-0.713%	2	181	+286.040%
2025-06-11	74.8500	74.8500	71.5000	71.5000	+1.895%	6	182	+283.287%
2025-06-10	70.1700	70.1700	70.1700	70.1700	+7.937%	2	185	+290.552%
2025-06-06	65.3000	65.3000	65.0100	65.0100	+2.459%	6	184	+321.551%
2025-06-05	63.4500	63.4500	63.4500	63.4500	0.000%	25	183	+331.915%
2025-06-04	61.6500	63.4500	61.6500	63.4500	+11.609%	3	208	+331.915%
2025-06-03	56.8500	56.8500	56.8500	56.8500	-0.438%	1	208	+382.058%
2025-05-30	57.1000	57.1000	57.1000	57.1000	-3.155%	40	209	+379.947%
2025-05-28	58.9600	58.9600	58.9600	58.9600	+0.838%	2	189	+364.807%
2025-05-27	58.4700	58.4700	58.4700	58.4700	+1.142%	1	191	+368.702%
2025-05-22	57.8100	57.8100	57.8100	57.8100	+5.147%	2	191	+374.053%
2025-05-20	54.9800	54.9800	54.9800	54.9800	-1.151%	1	189	+398.454%
2025-05-19	55.6200	55.6200	55.6200	55.6200	-0.554%	1	188	+392.718%
2025-05-15	55.0000	55.9300	54.7000	55.9300	-1.877%	7	187	+389.987%
2025-05-14	57.3400	57.3400	56.8300	57.0000	+4.205%	5	188	+380.789%
2025-05-13	54.5100	54.7000	54.5100	54.7000	+5.905%	4	191	+401.005%
2025-05-12	50.0900	52.2500	50.0900	51.6500	+18.382%	16	188	+430.591%
2025-05-08	42.6700	43.6300	42.6700	43.6300	+3.930%	2	192	+528.123%
2025-05-07	41.9800	41.9800	41.9800	41.9800	-0.048%	1	190	+552.811%
2025-05-06	42.0000	42.0000	42.0000	42.0000	-6.521%	1	190	+552.500%
2025-05-05	44.8000	44.9300	44.8000	44.9300	-2.538%	4	190	+509.949%
2025-05-02	46.8500	46.9000	46.0400	46.1000	+10.155%	26	189	+494.469%
2025-05-01	41.2200	42.3500	41.0000	41.8500	+15.448%	22	182	+554.839%
2025-04-30	35.6500	36.2500	35.6500	36.2500	-1.361%	2	186	+656.000%
2025-04-29	36.2500	37.0000	36.2500	36.7500	+8.216%	39	184	+645.714%
2025-04-28	36.0000	36.0000	33.9600	33.9600	-8.759%	14	184	+706.979%
2025-04-25	34.7200	37.2200	34.7200	37.2200	+2.761%	20	173	+636.298%
2025-04-24	36.1500	36.2200	36.1500	36.2200	+13.864%	3	167	+656.626%
2025-04-23	32.0000	32.6500	31.8100	31.8100	+20.630%	3	164	+761.522%
2025-04-21	26.3700	26.3700	26.3700	26.3700	-11.421%	1	161	+939.249%
2025-04-17	30.2200	30.2200	29.6100	29.7700	+4.456%	3	160	+820.558%
2025-04-16	29.2500	29.2500	28.5000	28.5000	-14.105%	5	160	+861.579%
2025-04-15	32.3600	33.4900	32.2600	33.1800	+4.110%	11	162	+725.949%
2025-04-14	32.7500	32.7500	31.8700	31.8700	-4.438%	3	151	+759.900%
2025-04-11	32.5300	33.3500	32.5300	33.3500	+8.632%	78	150	+721.739%
2025-04-10	30.7000	30.7000	30.7000	30.7000	-8.956%	1	111	+792.671%
2025-04-09	24.6200	33.7200	24.0000	33.7200	+25.821%	4	110	+712.722%
2025-04-08	28.9800	29.4000	26.7300	26.8000	+5.305%	16	110	+922.575%
2025-04-07	24.4000	27.6200	24.4000	25.4500	-6.674%	5	109	+976.817%
2025-04-04	29.5000	29.5000	26.8600	27.2700	-19.080%	32	106	+904.950%
2025-04-03	33.7000	34.9700	33.7000	33.7000	-17.463%	27	111	+713.205%
2025-04-02	40.6000	40.8300	40.6000	40.8300	+3.629%	2	106	+571.198%
2025-04-01	39.5000	39.5000	39.4000	39.4000	+4.288%	2	105	+595.558%
2025-03-31	35.2000	37.7800	35.2000	37.7800	+0.079%	20	105	+625.384%
2025-03-28	38.0000	38.1900	37.5000	37.7500	-6.559%	22	87	+625.960%
2025-03-27	40.6700	40.7500	39.7500	40.4000	-5.164%	13	79	+578.342%
2025-03-26	44.8800	44.8800	42.6000	42.6000	-5.228%	5	71	+543.310%
2025-03-19	44.9500	44.9500	44.9500	44.9500	+1.697%	1	66	+509.677%
2025-03-14	44.0000	45.1000	44.0000	44.2000	+0.913%	74	65	+520.023%
2025-03-13	43.8000	43.8000	43.8000	43.8000	-5.806%	1	57	+525.685%
2025-03-12	46.4500	46.8000	46.4500	46.5000	+8.594%	7	57	+489.355%
2025-03-10	45.8500	45.8500	41.9600	42.8200	-9.891%	6	55	+540.005%
2025-03-06	47.5200	47.5200	47.5200	47.5200	-10.340%	1	52	+476.705%
2025-03-05	53.0000	53.0000	53.0000	53.0000	+10.302%	1	53	+417.075%
2025-03-03	48.0500	48.0500	48.0500	48.0500	-3.804%	2	52	+470.343%
2025-02-28	49.9500	49.9500	49.9500	49.9500	-3.010%	2	50	+448.649%
2025-02-27	54.5000	54.5000	51.5000	51.5000	-14.494%	12	49	+432.136%
2025-02-26	60.2300	60.2300	60.2300	60.2300	+6.980%	1	39	+355.006%
2025-02-25	56.3000	56.3000	56.3000	56.3000	-7.249%	1	39	+386.767%
2025-02-24	60.7000	60.7000	60.7000	60.7000	-8.653%	1	39	+351.483%
2025-02-21	66.4500	66.4500	66.4500	66.4500	+0.181%	2	38	+312.415%
2025-02-13	66.3300	66.3300	66.3300	66.3300	-7.036%	1	38	+313.161%
2025-02-10	71.3500	71.3500	71.3500	71.3500	-0.834%	2	38	+284.093%
2025-02-07	71.9500	71.9500	71.9500	71.9500	-3.293%	2	38	+280.890%
2025-01-31	78.5000	78.5000	74.2500	74.4000	+6.958%	10	38	+268.347%
2025-01-29	69.5600	69.5600	69.5600	69.5600	+7.545%	3	37	+293.976%
2025-01-28	62.8800	64.7300	62.8800	64.6800	+8.797%	4	34	+323.701%
2025-01-27	63.0000	63.0000	58.7700	59.4500	-26.378%	7	37	+360.976%
2025-01-21	80.7500	80.7500	80.7500	80.7500	+13.925%	1	30	+239.381%
2025-01-15	70.3500	70.8800	70.3500	70.8800	+6.315%	3	30	+286.639%
2025-01-14	66.6700	66.6700	66.6700	66.6700	-19.675%	2	27	+311.054%
2025-01-06	83.0000	83.0000	83.0000	83.0000	+22.059%	1	28	+230.181%
2025-01-02	68.0000	68.0000	68.0000	68.0000	+4.615%	1	29	+303.015%
2024-12-31	65.0500	65.1000	65.0000	65.0000	-5.026%	24	29	+321.615%
2024-12-27	68.4400	68.4400	68.4400	68.4400	-4.280%	2	29	+300.424%
2024-12-26	71.5000	71.5000	71.5000	71.5000	+2.937%	2	28	+283.287%
2024-12-16	70.0000	70.0000	69.4600	69.4600	+12.304%	3	30	+294.544%
2024-12-10	61.8500	61.8500	61.8500	61.8500	-6.937%	1	30	+343.088%
2024-12-09	68.8200	68.8200	64.1500	66.4600	+6.438%	11	29	+312.353%
2024-12-02	62.4400	62.4400	62.4400	62.4400	+15.995%	2	26	+338.901%
2024-11-29	53.8300	53.8300	53.8300	53.8300	-13.651%	2	24	+409.103%
2024-11-11	64.3500	64.3500	62.3400	62.3400	+1.531%	4	23	+339.605%
2024-10-31	61.4000	61.4000	61.4000	61.4000	-6.388%	1	20	+346.336%
2024-10-28	66.5000	66.5500	65.5900	65.5900	-8.903%	16	20	+317.823%
2024-10-25	72.0000	72.0000	72.0000	72.0000	+5.882%	8	8	+280.625%
2024-10-22	68.0000	68.0000	68.0000	68.0000	-3.683%	4	4	+303.015%
2024-10-21	69.2100	70.6000	69.2100	70.6000	+44.082%	6	6	+288.173%
2024-09-19	49.0000	49.0000	49.0000	49.0000	+8.049%	1	1	+459.286%
2024-09-17	45.3500	45.3500	45.3500	45.3500	0.000%	1	1	+504.300%