Dark

TSM20270115C185
TSM Jan 15 2027 185.00 Call (TSM270115C00185000)
option OPRA

EOD

Jul 30, 2026

218.00+2.347%(+5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	218.0000	218.0000	218.0000	218.0000	+2.347%	1	97	0.000%
2026-07-27	213.0000	213.0000	213.0000	213.0000	-18.225%	1	98	+2.347%
2026-07-09	260.9000	260.9000	260.4700	260.4700	-0.489%	2	98	-16.305%
2026-06-25	261.7500	261.7500	261.7500	261.7500	+1.513%	1	99	-16.714%
2026-06-01	257.8500	257.8500	257.8500	257.8500	+18.361%	1	101	-15.455%
2026-05-18	217.8500	217.8500	217.8500	217.8500	-0.525%	2	102	+0.069%
2026-05-12	219.0000	219.0000	219.0000	219.0000	-3.345%	1	104	-0.457%
2026-05-08	226.5800	226.5800	226.5800	226.5800	-5.109%	1	104	-3.787%
2026-05-07	238.7800	238.7800	238.7800	238.7800	+7.317%	1	105	-8.703%
2026-04-24	220.0000	222.5000	220.0000	222.5000	+20.270%	3	106	-2.022%
2026-04-08	185.0000	185.0000	185.0000	185.0000	+12.223%	1	108	+17.838%
2026-04-07	164.8500	164.8500	164.8500	164.8500	+6.190%	1	109	+32.241%
2026-03-26	155.2400	155.2400	155.2400	155.2400	-8.196%	1	110	+40.428%
2026-03-17	169.1000	169.1000	169.1000	169.1000	-0.588%	40	111	+28.918%
2026-03-09	170.1000	170.1000	170.1000	170.1000	+3.329%	1	151	+28.160%
2026-03-06	173.1700	173.1700	164.6200	164.6200	-21.981%	4	152	+32.426%
2026-02-25	211.0000	211.0000	211.0000	211.0000	+13.441%	1	154	+3.318%
2026-02-10	188.5500	188.5500	186.0000	186.0000	+9.412%	3	154	+17.204%
2026-02-06	170.0000	170.0000	170.0000	170.0000	+7.609%	3	153	+28.235%
2026-02-03	157.9800	157.9800	157.9800	157.9800	-5.401%	1	153	+37.992%
2026-01-28	167.5000	167.5000	167.0000	167.0000	+1.120%	60	153	+30.539%
2026-01-27	165.1500	165.1500	165.1500	165.1500	+4.917%	1	133	+32.001%
2026-01-22	157.4100	157.4100	157.4100	157.4100	-3.228%	4	133	+38.492%
2026-01-20	162.6600	162.6600	162.6600	162.6600	+6.802%	1	135	+34.022%
2026-01-14	152.4000	152.4000	152.3000	152.3000	-3.972%	2	135	+43.139%
2026-01-13	158.6000	158.6000	158.6000	158.6000	+6.765%	1	134	+37.453%
2026-01-09	147.5200	148.5500	147.5200	148.5500	-3.098%	11	134	+46.752%
2026-01-06	155.2000	155.2000	153.2500	153.3000	-0.616%	11	124	+42.205%
2026-01-05	154.2500	154.2500	154.2500	154.2500	+5.355%	1	127	+41.329%
2026-01-02	146.4100	146.4100	146.4100	146.4100	+10.058%	2	127	+48.897%
2025-12-31	133.2300	133.2300	133.0300	133.0300	+2.567%	3	126	+63.873%
2025-12-30	129.7000	129.7000	129.7000	129.7000	-1.601%	1	126	+68.080%
2025-12-26	131.8100	131.8100	131.8100	131.8100	+6.556%	1	127	+65.390%
2025-12-12	123.7000	123.7000	123.7000	123.7000	-4.516%	1	127	+76.233%
2025-12-08	129.3000	129.5500	129.3000	129.5500	+1.592%	2	128	+68.275%
2025-12-05	127.5200	127.5200	127.5200	127.5200	+5.354%	1	128	+70.954%
2025-12-04	121.0400	121.0400	121.0400	121.0400	+0.033%	1	127	+80.106%
2025-12-02	121.0000	121.0000	121.0000	121.0000	+2.542%	1	126	+80.165%
2025-11-26	118.0000	118.0000	118.0000	118.0000	-4.531%	1	126	+84.746%
2025-11-12	123.6000	123.6000	123.6000	123.6000	+9.798%	1	126	+76.375%
2025-11-07	112.5700	112.5700	112.5700	112.5700	-17.832%	7	125	+93.657%
2025-10-30	137.0000	137.0000	137.0000	137.0000	+5.393%	1	127	+59.124%
2025-10-28	129.9900	129.9900	129.9900	129.9900	-0.771%	1	128	+67.705%
2025-10-13	131.0000	131.0000	131.0000	131.0000	+1.882%	1	129	+66.412%
2025-10-07	128.5000	128.5800	128.5000	128.5800	-5.974%	3	130	+69.544%
2025-10-06	136.7000	136.7500	136.7000	136.7500	+13.844%	2	130	+59.415%
2025-10-01	115.0000	120.1200	115.0000	120.1200	+13.417%	2	131	+81.485%
2025-09-26	105.9100	105.9100	105.9100	105.9100	-6.092%	1	131	+105.835%
2025-09-24	112.4500	113.0800	112.4500	112.7800	+5.481%	47	131	+93.297%
2025-09-22	101.0600	106.9200	101.0600	106.9200	+4.537%	4	162	+103.891%
2025-09-18	102.2800	102.2800	102.2800	102.2800	+7.799%	2	166	+113.140%
2025-09-16	94.8800	94.8800	94.8800	94.8800	+0.636%	1	165	+129.764%
2025-09-10	91.2000	95.8000	91.2000	94.2800	+11.101%	3	166	+131.226%
2025-09-09	84.8600	84.8600	84.8600	84.8600	+5.416%	3	167	+156.894%
2025-09-08	79.0000	80.5000	79.0000	80.5000	+21.970%	2	170	+170.807%
2025-09-03	66.0000	66.0000	66.0000	66.0000	+1.695%	1	169	+230.303%
2025-09-02	64.9000	64.9000	64.9000	64.9000	-9.911%	1	168	+235.901%
2025-08-25	71.2000	72.0400	71.2000	72.0400	+3.135%	3	167	+202.610%
2025-08-22	66.3000	69.8500	66.3000	69.8500	-6.367%	2	169	+212.097%
2025-08-15	75.6000	75.6000	74.6000	74.6000	-1.842%	2	168	+192.225%
2025-08-14	76.0000	76.0000	76.0000	76.0000	-1.847%	1	169	+186.842%
2025-08-13	77.4300	77.4300	77.4300	77.4300	-2.970%	1	169	+181.545%
2025-08-11	79.8000	79.8000	79.8000	79.8000	+2.571%	2	169	+173.183%
2025-08-08	77.8000	77.8000	77.8000	77.8000	-2.384%	2	169	+180.206%
2025-08-07	79.7000	79.7000	79.7000	79.7000	+6.055%	2	167	+173.526%
2025-08-04	75.1500	75.1500	75.1500	75.1500	+2.664%	1	169	+190.086%
2025-08-01	74.8000	75.4800	72.1700	73.2000	-6.418%	11	169	+197.814%
2025-07-31	78.2200	78.2200	78.2200	78.2200	+7.445%	1	177	+178.701%
2025-07-22	72.8000	72.8000	72.8000	72.8000	-6.667%	1	176	+199.451%
2025-07-18	79.6500	79.6500	78.0000	78.0000	-7.834%	2	177	+179.487%
2025-07-17	85.0000	85.0000	84.6300	84.6300	+10.990%	2	176	+157.592%
2025-07-16	76.2500	76.2500	76.2500	76.2500	+0.727%	5	178	+185.902%
2025-07-15	74.5200	75.7000	74.5200	75.7000	+11.324%	2	183	+187.979%
2025-07-14	68.0000	68.0000	68.0000	68.0000	-6.939%	1	183	+220.588%
2025-07-10	73.0700	73.0700	73.0700	73.0700	+4.311%	1	182	+198.344%
2025-07-08	70.0500	70.0500	70.0500	70.0500	-8.431%	2	182	+211.206%
2025-07-03	76.5000	76.5000	76.5000	76.5000	+3.659%	1	183	+184.967%
2025-07-02	66.8500	73.8500	66.8500	73.8000	+10.628%	13	183	+195.393%
2025-07-01	66.7100	66.7100	66.7100	66.7100	-4.083%	2	193	+226.788%
2025-06-30	69.5500	69.5500	69.5500	69.5500	+3.574%	1	195	+213.444%
2025-06-26	67.1500	67.1500	67.1500	67.1500	+1.742%	1	196	+224.646%
2025-06-25	66.0000	66.0000	66.0000	66.0000	+3.790%	1	196	+230.303%
2025-06-24	63.5900	63.5900	63.5900	63.5900	+14.991%	2	197	+242.821%
2025-06-23	55.0000	55.3000	55.0000	55.3000	-11.449%	2	195	+294.213%
2025-06-16	62.4500	62.4500	62.4500	62.4500	+5.668%	2	196	+249.079%
2025-06-13	56.5400	59.1000	56.5400	59.1000	-3.115%	6	196	+268.866%
2025-06-12	60.7500	61.0000	60.7500	61.0000	+1.077%	2	196	+257.377%
2025-06-11	60.3500	60.3500	60.3500	60.3500	+7.768%	2	198	+261.226%
2025-06-10	56.0000	56.0000	56.0000	56.0000	+1.911%	1	200	+289.286%
2025-06-09	55.9900	55.9900	54.7000	54.9500	+3.115%	12	200	+296.724%
2025-06-06	53.2900	53.2900	53.2900	53.2900	+0.377%	10	203	+309.082%
2025-06-05	52.4000	53.0900	52.4000	53.0900	+1.861%	3	208	+310.623%
2025-06-04	52.0000	52.1200	52.0000	52.1200	+10.776%	2	206	+318.266%
2025-06-03	45.4000	47.0500	45.4000	47.0500	+9.368%	3	206	+363.337%
2025-05-30	45.9500	45.9500	43.0200	43.0200	-10.207%	14	206	+406.741%
2025-05-29	48.2000	48.2000	47.9100	47.9100	-0.354%	8	207	+355.020%
2025-05-27	48.1100	48.1100	48.0800	48.0800	+6.608%	5	200	+353.411%
2025-05-23	43.6500	45.1000	43.6500	45.1000	-5.053%	10	200	+383.370%
2025-05-22	44.6500	47.6000	44.6500	47.5000	+6.766%	13	200	+358.947%
2025-05-21	44.9500	44.9500	44.4900	44.4900	+0.542%	4	193	+389.998%
2025-05-20	44.2500	44.2500	44.2500	44.2500	-3.130%	2	195	+392.655%
2025-05-16	45.0100	45.6800	45.0100	45.6800	+1.964%	10	193	+377.233%
2025-05-15	44.8000	44.8000	44.8000	44.8000	-2.609%	1	193	+386.607%
2025-05-14	47.0000	47.0000	46.0000	46.0000	+1.299%	5	194	+373.913%
2025-05-13	45.3200	45.4100	45.3200	45.4100	+11.436%	9	191	+380.070%
2025-05-12	41.9000	43.0500	39.7500	40.7500	+16.762%	22	198	+434.969%
2025-05-08	33.9300	34.9000	33.9300	34.9000	+5.758%	4	194	+524.642%
2025-05-07	33.0000	33.0000	33.0000	33.0000	-7.563%	1	192	+560.606%
2025-05-05	35.7000	35.7000	35.7000	35.7000	-4.673%	2	192	+510.644%
2025-05-02	36.7800	37.4500	36.3000	37.4500	+11.791%	10	190	+482.109%
2025-05-01	32.0300	33.5000	32.0300	33.5000	+19.643%	2	191	+550.746%
2025-04-29	28.0000	28.0000	28.0000	28.0000	+4.869%	5	193	+678.571%
2025-04-28	27.7800	27.7900	26.7000	26.7000	+1.328%	7	188	+716.479%
2025-04-25	26.3500	26.3500	26.3500	26.3500	+0.381%	2	187	+727.324%
2025-04-24	26.0500	26.2500	26.0500	26.2500	+7.143%	4	186	+730.476%
2025-04-23	24.5000	24.5000	24.5000	24.5000	+22.195%	10	186	+789.796%
2025-04-21	19.9000	20.2500	19.9000	20.0500	-5.380%	6	186	+987.282%
2025-04-16	21.1900	21.1900	21.1900	21.1900	-15.846%	1	186	+928.787%
2025-04-15	25.1800	25.1800	25.1800	25.1800	+4.917%	1	187	+765.766%
2025-04-14	26.0000	26.0000	24.0000	24.0000	-7.157%	13	186	+808.333%
2025-04-11	25.8500	25.8500	25.8500	25.8500	+14.178%	2	181	+743.327%
2025-04-10	23.5800	23.5800	22.6400	22.6400	-13.190%	3	181	+862.898%
2025-04-09	25.5500	26.0800	25.5500	26.0800	+40.366%	7	183	+735.890%
2025-04-08	22.0000	22.3400	18.2600	18.5800	+6.782%	5	188	+1,073.305%
2025-04-07	17.4000	17.4000	17.4000	17.4000	-14.706%	1	187	+1,152.874%
2025-04-04	22.4700	23.6000	20.3800	20.4000	-21.538%	28	187	+968.627%
2025-04-03	27.9500	27.9500	26.0000	26.0000	-19.380%	4	187	+738.462%
2025-04-02	32.1000	32.2500	32.1000	32.2500	+2.904%	10	185	+575.969%
2025-04-01	31.3400	31.3400	31.3400	31.3400	+8.819%	1	184	+595.597%
2025-03-31	27.3800	28.8000	27.3800	28.8000	-14.793%	3	184	+656.944%
2025-03-26	37.9100	37.9100	33.8000	33.8000	-16.728%	9	184	+544.970%
2025-03-24	39.6600	40.5900	39.6600	40.5900	+14.532%	5	178	+437.078%
2025-03-19	34.5500	35.4400	34.5500	35.4400	+4.235%	3	177	+515.124%
2025-03-18	34.2000	34.2000	34.0000	34.0000	-6.233%	3	177	+541.176%
2025-03-17	36.2600	36.2600	36.2600	36.2600	+2.141%	1	177	+501.213%
2025-03-14	35.5000	35.5000	35.5000	35.5000	+2.660%	2	176	+514.085%
2025-03-13	34.5800	34.5800	34.5800	34.5800	-7.292%	1	175	+530.422%
2025-03-12	38.0000	38.0000	37.3000	37.3000	+3.958%	5	175	+484.450%
2025-03-11	35.9700	35.9700	35.3900	35.8800	+4.454%	12	175	+507.581%
2025-03-10	34.3500	34.3500	34.3500	34.3500	-7.337%	1	178	+534.643%
2025-03-07	37.0700	37.0700	37.0700	37.0700	-4.949%	2	177	+488.077%
2025-03-06	40.0000	41.6000	39.0000	39.0000	-10.857%	10	178	+458.974%
2025-03-05	42.8000	43.8000	42.8000	43.7500	+1.863%	9	173	+398.286%
2025-03-04	39.2500	42.9500	37.7900	42.9500	+15.706%	22	168	+407.567%
2025-03-03	37.0000	40.3500	36.7500	37.1200	-7.200%	25	167	+487.284%
2025-02-28	39.1000	41.6300	39.1000	40.0000	-3.614%	40	154	+445.000%
2025-02-27	45.6000	46.0000	41.5000	41.5000	-15.168%	27	143	+425.301%
2025-02-26	48.9200	48.9200	48.9200	48.9200	+4.352%	1	135	+345.626%
2025-02-25	47.6000	47.9400	46.4700	46.8800	-3.579%	8	135	+365.017%
2025-02-24	49.5500	49.5500	48.6200	48.6200	-12.396%	2	132	+348.375%
2025-02-21	55.5000	55.5000	55.5000	55.5000	+4.520%	6	133	+292.793%
2025-02-20	53.1000	53.1000	53.1000	53.1000	-10.455%	1	130	+310.546%
2025-02-18	59.0000	59.3000	59.0000	59.3000	-0.687%	6	129	+267.622%
2025-02-14	54.0600	59.7100	54.0500	59.7100	-2.018%	24	134	+265.098%
2025-02-11	60.9400	60.9400	60.9400	60.9400	+4.780%	1	134	+257.729%
2025-02-03	54.6700	58.1600	54.6500	58.1600	-8.047%	5	135	+274.828%
2025-01-31	65.2500	65.2500	63.2500	63.2500	+5.858%	10	137	+244.664%
2025-01-30	59.7500	59.7500	59.7500	59.7500	+0.844%	1	135	+264.854%
2025-01-29	53.6500	59.2500	53.6500	59.2500	+7.532%	10	135	+267.932%
2025-01-28	52.0800	55.1000	51.0000	55.1000	+10.200%	9	135	+295.644%
2025-01-27	56.6000	58.0000	47.9300	50.0000	-23.722%	96	134	+336.000%
2025-01-21	65.5000	65.7600	65.5000	65.5500	-4.237%	10	141	+232.571%
2025-01-16	68.3000	68.5500	68.3000	68.4500	+18.017%	8	141	+218.481%
2025-01-13	58.0000	58.0000	58.0000	58.0000	-7.274%	1	142	+275.862%
2025-01-10	62.5500	62.5500	62.5500	62.5500	-0.556%	8	141	+248.521%
2025-01-08	65.8000	65.8000	62.9000	62.9000	-3.984%	6	140	+246.582%
2025-01-07	65.7100	65.7100	65.5100	65.5100	-9.001%	2	140	+232.774%
2025-01-06	71.9900	71.9900	71.9900	71.9900	+17.057%	1	140	+202.820%
2025-01-03	61.5000	61.5000	61.5000	61.5000	+6.957%	4	139	+254.472%
2024-12-27	57.5000	57.5000	57.5000	57.5000	-4.167%	8	139	+279.130%
2024-12-26	60.0000	60.0000	60.0000	60.0000	-4.230%	4	143	+263.333%
2024-12-23	60.4100	62.6500	60.4100	62.6500	+9.912%	6	139	+247.965%
2024-12-17	57.0000	57.0000	57.0000	57.0000	-0.350%	1	143	+282.456%
2024-12-13	57.0000	57.2000	57.0000	57.2000	+12.709%	6	143	+281.119%
2024-12-10	50.7500	50.7500	50.7500	50.7500	-11.307%	2	145	+329.557%
2024-12-09	56.3000	57.9800	56.0500	57.2200	+2.106%	21	145	+280.986%
2024-12-06	56.0400	56.0400	56.0400	56.0400	-6.600%	2	148	+289.008%
2024-12-05	56.5700	60.0000	56.5700	60.0000	+11.732%	3	147	+263.333%
2024-12-03	53.5000	53.7000	53.5000	53.7000	+2.972%	2	150	+305.959%
2024-12-02	52.1500	52.1500	52.1500	52.1500	+14.615%	2	152	+318.025%
2024-11-29	45.5000	45.5000	45.5000	45.5000	+7.059%	4	150	+379.121%
2024-11-27	43.9400	43.9500	42.5000	42.5000	-6.593%	8	144	+412.941%
2024-11-26	46.4500	46.9200	45.0000	45.5000	-2.778%	31	144	+379.121%
2024-11-25	49.7500	49.7500	46.8000	46.8000	-9.038%	6	121	+365.812%
2024-11-21	50.0000	51.4500	49.1000	51.4500	+0.488%	4	121	+323.712%
2024-11-19	49.3500	51.2000	49.3500	51.2000	+5.112%	2	121	+325.781%
2024-11-18	48.1900	48.7100	48.1900	48.7100	+1.374%	23	121	+347.547%
2024-11-15	48.7500	48.7500	48.0000	48.0500	-2.831%	18	142	+353.694%
2024-11-14	51.1400	51.1400	49.4500	49.4500	+1.540%	25	139	+340.849%
2024-11-13	50.8600	50.8600	48.7000	48.7000	-4.976%	10	114	+347.639%
2024-11-12	51.2500	51.2500	51.2500	51.2500	-2.567%	2	108	+325.366%
2024-11-11	53.3300	53.3300	52.6000	52.6000	-11.671%	4	106	+314.449%
2024-11-08	59.4000	59.5500	59.4000	59.5500	+0.253%	8	110	+266.079%
2024-11-07	58.9000	59.4000	58.9000	59.4000	+11.340%	3	106	+267.003%
2024-11-06	52.3800	53.3500	51.0000	53.3500	-6.404%	26	105	+308.622%
2024-11-01	57.0000	57.0000	57.0000	57.0000	+9.700%	2	83	+282.456%
2024-10-31	51.1500	52.7500	51.1500	51.9600	-5.527%	4	82	+319.554%
2024-10-29	55.0000	55.0000	55.0000	55.0000	-6.780%	1	78	+296.364%
2024-10-23	59.9000	59.9500	59.0000	59.0000	+1.900%	4	77	+269.492%
2024-10-22	57.9000	57.9000	57.9000	57.9000	-4.926%	1	81	+276.511%
2024-10-21	60.9000	60.9000	60.9000	60.9000	-1.056%	5	82	+257.964%
2024-10-18	61.5500	61.5500	61.5500	61.5500	-5.786%	2	77	+254.184%
2024-10-17	60.0000	65.3300	60.0000	65.3300	+31.317%	10	76	+233.690%
2024-10-16	51.4000	51.4000	49.7500	49.7500	-4.419%	6	86	+338.191%
2024-10-11	50.6700	52.0500	50.6700	52.0500	+4.940%	8	80	+318.828%
2024-10-10	49.6000	49.6000	49.6000	49.6000	+0.507%	2	77	+339.516%
2024-10-09	49.6000	51.0000	48.7500	49.3500	+0.203%	25	75	+341.743%
2024-10-08	48.2400	49.2500	48.2400	49.2500	+2.711%	11	50	+342.640%
2024-10-07	47.0000	47.9500	47.0000	47.9500	+8.854%	3	39	+354.640%
2024-10-03	44.0500	44.0500	44.0500	44.0500	+6.145%	1	40	+394.892%
2024-10-02	41.5000	41.5000	41.5000	41.5000	-0.623%	2	40	+425.301%
2024-09-30	41.9700	41.9700	41.6100	41.7600	-8.220%	30	38	+422.031%
2024-09-27	45.5000	45.5000	45.5000	45.5000	-0.110%	4	8	+379.121%
2024-09-25	45.5500	45.5500	45.5500	45.5500	-1.407%	1	6	+378.595%
2024-09-24	45.8000	46.2000	45.8000	46.2000	0.000%	5	5	+371.861%