Dark

TSM20270115C370
TSM Jan 15 2027 370.00 Call (TSM270115C00370000)
option OPRA

EOD

Jul 30, 2026

71.35+33.991%(+18.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	64.5000	73.2000	64.5000	71.3500	+33.991%	11	6,539	0.000%
2026-07-29	59.0600	62.0000	53.2500	53.2500	-11.176%	37	6,539	+33.991%
2026-07-28	62.7000	63.3500	59.9500	59.9500	-8.094%	7	6,538	+19.016%
2026-07-27	65.2300	65.2300	65.2300	65.2300	-16.372%	2	6,539	+9.382%
2026-07-24	78.0000	78.0000	78.0000	78.0000	-6.643%	1	6,539	-8.526%
2026-07-23	88.8700	88.8700	83.5500	83.5500	-7.567%	2	6,539	-14.602%
2026-07-22	87.8700	90.3900	87.8700	90.3900	-1.622%	142	6,539	-21.064%
2026-07-21	90.1900	91.8800	90.1900	91.8800	+23.661%	9	6,545	-22.344%
2026-07-20	78.8200	78.8200	74.3000	74.3000	+3.194%	6	6,545	-3.970%
2026-07-17	67.0000	75.7100	65.0000	72.0000	-7.097%	75	6,545	-0.903%
2026-07-16	82.5000	83.3500	76.6000	77.5000	-8.802%	78	6,545	-7.935%
2026-07-15	90.0000	90.0000	84.9800	84.9800	-4.891%	2	6,569	-16.039%
2026-07-14	89.5000	89.5000	89.3500	89.3500	-8.547%	2	6,569	-20.145%
2026-07-13	102.4000	102.4000	96.6500	97.7000	-3.990%	7	6,569	-26.970%
2026-07-10	101.7600	101.7600	101.7600	101.7600	-6.073%	1	6,566	-29.884%
2026-07-09	109.0700	110.7200	108.3400	108.3400	+0.875%	3	6,566	-34.143%
2026-07-08	103.3500	107.4000	101.1200	107.4000	+2.286%	6	6,567	-33.566%
2026-07-07	106.0000	106.0000	105.0000	105.0000	-14.425%	2	6,567	-32.048%
2026-07-06	117.8100	122.7000	117.8100	122.7000	+16.857%	6	6,567	-41.850%
2026-07-02	116.0000	116.0000	105.0000	105.0000	-6.625%	3	6,568	-32.048%
2026-07-01	112.4500	112.4500	112.4500	112.4500	-19.391%	2	6,568	-36.550%
2026-06-30	121.8000	139.5000	121.8000	139.5000	+19.640%	10	6,568	-48.853%
2026-06-29	107.7800	116.6000	100.3500	116.6000	+12.657%	9	6,574	-38.808%
2026-06-26	94.2000	103.5000	94.2000	103.5000	-6.757%	1,502	6,526	-31.063%
2026-06-25	115.0000	115.0000	110.6000	111.0000	+0.589%	3	5,078	-35.721%
2026-06-24	110.3000	110.3500	110.2500	110.3500	-0.397%	3	5,078	-35.342%
2026-06-23	114.4000	114.4000	110.7900	110.7900	-15.666%	2	5,075	-35.599%
2026-06-22	133.7300	133.7300	131.3100	131.3700	+3.850%	26	5,076	-45.688%
2026-06-18	119.2000	126.5000	119.2000	126.5000	+19.860%	16	5,087	-43.597%
2026-06-17	105.5400	105.5400	105.5400	105.5400	-0.340%	1	5,087	-32.395%
2026-06-16	105.9000	105.9000	105.9000	105.9000	-3.314%	10	5,087	-32.625%
2026-06-15	105.0000	109.7400	105.0000	109.5300	+11.515%	14	5,107	-34.858%
2026-06-12	98.2200	98.2200	98.2200	98.2200	+3.608%	1	5,107	-27.357%
2026-06-11	91.8800	94.8000	90.9500	94.8000	+8.840%	5	5,107	-24.736%
2026-06-10	91.2000	91.2000	87.1000	87.1000	-8.025%	5	5,108	-18.083%
2026-06-09	106.5000	107.1200	88.8400	94.7000	-8.502%	41	5,108	-24.657%
2026-06-08	99.0000	103.5000	99.0000	103.5000	+12.146%	25	5,108	-31.063%
2026-06-05	97.3900	97.8000	89.9200	92.2900	-18.306%	275	5,108	-22.689%
2026-06-04	101.5500	112.9700	101.4500	112.9700	+2.421%	10	5,141	-36.842%
2026-06-03	110.8500	111.8300	109.0000	110.3000	-1.253%	38	5,141	-35.313%
2026-06-02	111.0000	111.7000	111.0000	111.7000	+0.269%	2	5,169	-36.124%
2026-06-01	100.0000	117.0500	100.0000	111.4000	+20.720%	98	5,170	-35.952%
2026-05-29	97.4800	97.4800	92.2800	92.2800	-4.571%	6	5,181	-22.681%
2026-05-28	89.9500	96.7000	89.9500	96.7000	+3.755%	33	5,182	-26.215%
2026-05-27	96.0400	96.0400	92.0000	93.2000	+7.126%	75	5,171	-23.444%
2026-05-26	85.7600	88.0000	85.7600	87.0000	+5.891%	11	5,201	-17.989%
2026-05-22	81.8100	82.1600	81.8100	82.1600	-2.769%	7	5,201	-13.157%
2026-05-21	80.0000	85.1500	80.0000	84.5000	+6.370%	9	5,207	-15.562%
2026-05-20	77.9200	79.9500	77.9200	79.4400	+9.572%	19	5,207	-10.184%
2026-05-19	68.3500	76.3400	68.1000	72.5000	-0.794%	13	5,209	-1.586%
2026-05-18	83.1900	83.1900	72.0000	73.0800	-13.566%	20	5,209	-2.367%
2026-05-15	81.5000	84.5500	81.4000	84.5500	-7.898%	22	5,209	-15.612%
2026-05-14	79.3500	95.0000	79.3500	91.8000	+16.276%	59	5,219	-22.277%
2026-05-13	71.9500	81.1000	71.9500	78.9500	+4.708%	29	5,228	-9.626%
2026-05-12	78.0500	80.0000	68.0000	75.4000	-8.606%	30	5,228	-5.371%
2026-05-11	80.0000	83.9000	78.5000	82.5000	-3.396%	26	5,228	-13.515%
2026-05-08	88.7500	90.2900	80.3000	85.4000	-3.032%	22	5,233	-16.452%
2026-05-07	90.6100	90.6100	88.0700	88.0700	-7.099%	13	5,234	-18.985%
2026-05-06	86.2900	94.8000	86.2900	94.8000	+25.980%	35	5,229	-24.736%
2026-05-05	78.5000	80.2000	74.8700	75.2500	-4.018%	15	5,232	-5.183%
2026-05-04	83.5600	83.5600	78.0000	78.4000	-1.322%	6	5,232	-8.992%
2026-05-01	80.3000	80.3000	78.5000	79.4500	+2.516%	12	5,233	-10.195%
2026-04-30	76.7100	77.5000	71.0000	77.5000	+0.480%	66	5,233	-7.935%
2026-04-29	74.6100	77.1500	74.6000	77.1300	+1.380%	26	5,239	-7.494%
2026-04-28	80.0000	80.0000	71.5500	76.0800	-10.589%	39	5,239	-6.217%
2026-04-27	91.4100	91.4100	84.3000	85.0900	-1.857%	19	5,241	-16.148%
2026-04-24	76.5000	89.7000	76.5000	86.7000	+30.553%	103	5,249	-17.705%
2026-04-23	69.0000	72.0000	65.0000	66.4100	-7.365%	85	5,289	+7.439%
2026-04-22	60.5000	72.3500	60.3000	71.6900	+22.946%	35	5,286	-0.474%
2026-04-21	58.8200	59.7500	55.7500	58.3100	+2.119%	76	5,282	+22.363%
2026-04-20	59.0300	59.3200	56.2500	57.1000	-4.034%	80	5,282	+24.956%
2026-04-17	62.0000	63.7500	57.8500	59.5000	+4.386%	55	5,279	+19.916%
2026-04-16	59.0000	60.7300	55.6000	57.0000	-12.402%	329	5,261	+25.175%
2026-04-15	67.3700	67.3700	64.0000	65.0700	-3.571%	34	5,228	+9.651%
2026-04-14	64.3700	67.6500	64.3700	67.4800	+8.332%	54	5,228	+5.735%
2026-04-13	62.0400	63.5500	60.5000	62.2900	-1.127%	50	5,302	+14.545%
2026-04-10	65.5500	67.9000	63.0000	63.0000	+6.239%	135	5,302	+13.254%
2026-04-09	58.9500	61.0000	58.0000	59.3000	+0.816%	101	5,302	+20.320%
2026-04-08	61.2400	61.2400	58.8200	58.8200	+23.183%	34	5,246	+21.302%
2026-04-07	46.2000	47.7500	45.9500	47.7500	+2.270%	8	5,241	+49.424%
2026-04-06	47.3800	47.9500	46.6900	46.6900	+0.995%	7	5,243	+52.816%
2026-04-02	40.5000	46.2300	40.5000	46.2300	-2.303%	17	5,241	+54.337%
2026-04-01	50.2600	51.2000	47.3200	47.3200	+7.375%	22	5,241	+50.782%
2026-03-31	37.7000	44.1800	37.7000	44.0700	+24.809%	21	5,230	+61.902%
2026-03-30	38.7800	38.7800	34.5000	35.3100	-13.962%	92	5,225	+102.067%
2026-03-27	39.0000	41.6000	39.0000	41.0400	+1.333%	8	5,137	+73.855%
2026-03-26	44.9000	44.9000	40.5000	40.5000	-20.354%	58	5,132	+76.173%
2026-03-25	50.0000	51.8700	50.0000	50.8500	+3.882%	6	5,116	+40.315%
2026-03-24	45.6500	49.6000	45.6500	48.9500	+5.269%	15	5,115	+45.761%
2026-03-23	44.6500	48.0000	44.6500	46.5000	+14.110%	8	5,111	+53.441%
2026-03-20	44.8500	44.8500	40.7200	40.7500	-11.143%	12	5,109	+75.092%
2026-03-19	40.0000	45.8600	39.5300	45.8600	-0.521%	293	5,102	+55.582%
2026-03-18	48.3800	48.3800	46.1000	46.1000	-5.668%	5	4,845	+54.772%
2026-03-17	47.5000	49.0500	47.3000	48.8700	+5.097%	28	4,843	+46.000%
2026-03-16	47.0000	48.1000	46.5000	46.5000	+0.108%	21	4,844	+53.441%
2026-03-13	49.7000	49.9000	46.1500	46.4500	-1.963%	32	4,841	+53.606%
2026-03-12	49.5000	49.5000	47.1000	47.3800	-15.393%	44	4,817	+50.591%
2026-03-11	57.8000	57.8000	55.5500	56.0000	+7.692%	5	4,789	+27.411%
2026-03-10	52.0000	54.7500	52.0000	52.0000	-2.731%	53	4,786	+37.212%
2026-03-09	47.4300	53.4600	47.1300	53.4600	+9.102%	113	4,786	+33.464%
2026-03-06	53.4000	54.7500	49.0000	49.0000	-13.198%	21	4,776	+45.612%
2026-03-05	59.6800	59.6800	52.0000	56.4500	-6.307%	25	4,780	+26.395%
2026-03-04	61.6000	61.6000	59.1500	60.2500	+3.969%	34	4,784	+18.423%
2026-03-03	58.7500	59.3400	54.7700	57.9500	-15.954%	237	4,767	+23.123%
2026-03-02	65.9500	71.0000	65.9500	68.9500	-5.548%	45	4,571	+3.481%
2026-02-27	71.6500	74.4500	70.9900	73.0000	-0.273%	52	4,562	-2.260%
2026-02-26	81.8200	81.8200	72.0000	73.2000	-11.133%	50	4,563	-2.527%
2026-02-25	83.6100	83.6100	80.5000	82.3700	+0.451%	44	4,543	-13.379%
2026-02-24	76.3000	82.5500	75.0000	82.0000	+20.588%	69	4,543	-12.988%
2026-02-23	68.3300	71.2500	68.0000	68.0000	-2.355%	42	4,554	+4.926%
2026-02-20	65.5500	69.9500	65.5500	69.6400	+10.016%	46	4,574	+2.455%
2026-02-19	62.7000	63.6000	62.3500	63.3000	-1.094%	311	4,556	+12.717%
2026-02-18	66.9900	68.8000	64.0000	64.0000	-4.192%	38	4,503	+11.484%
2026-02-17	65.3800	67.0000	63.0300	66.8000	-0.075%	193	4,490	+6.811%
2026-02-13	69.9500	69.9500	65.0000	66.8500	-3.674%	77	4,403	+6.731%
2026-02-12	73.0000	75.5000	67.3300	69.4000	-1.210%	484	4,403	+2.810%
2026-02-11	68.1000	72.6200	67.4000	70.2500	+13.728%	374	4,379	+1.566%
2026-02-10	58.3000	62.5900	58.3000	61.7700	+6.500%	62	4,361	+15.509%
2026-02-09	56.0000	58.0000	56.0000	58.0000	+9.953%	7	4,321	+23.017%
2026-02-06	52.0000	52.7500	48.0000	52.7500	+25.000%	5	4,322	+35.261%
2026-02-05	41.6200	44.0700	41.6200	42.2000	+8.150%	3	4,322	+69.076%
2026-02-04	45.9000	45.9000	39.0200	39.0200	-9.801%	3	4,322	+82.855%
2026-02-03	49.0000	49.0000	43.2600	43.2600	-6.727%	9	4,322	+64.933%
2026-02-02	43.1600	46.3800	43.1600	46.3800	+11.223%	102	4,323	+53.838%
2026-01-30	45.4400	45.6500	41.6100	41.7000	-9.544%	120	4,224	+71.103%
2026-01-29	48.3600	48.3600	43.0500	46.1000	-5.436%	40	4,153	+54.772%
2026-01-28	46.5000	48.7500	46.5000	48.7500	+4.502%	7	4,147	+46.359%
2026-01-27	43.7500	46.8100	43.6400	46.6500	+9.251%	294	4,147	+52.947%
2026-01-26	43.8000	43.9200	42.5300	42.7000	-3.980%	416	3,886	+67.096%
2026-01-23	43.5000	45.3600	43.5000	44.4700	+8.200%	20	3,718	+60.445%
2026-01-22	45.2500	45.4000	41.1000	41.1000	+0.342%	2,428	3,724	+73.601%
2026-01-21	42.5200	44.8000	40.9600	40.9600	-2.476%	167	1,864	+74.194%
2026-01-20	49.8500	49.8500	41.6500	42.0000	-16.184%	1,568	1,796	+69.881%
2026-01-16	53.7000	53.7000	49.3500	50.1100	-1.841%	101	251	+42.387%
2026-01-15	46.5000	53.8400	46.5000	51.0500	+21.838%	16	251	+39.765%
2026-01-14	41.8500	42.0000	41.8000	41.9000	-8.515%	12	249	+70.286%
2026-01-13	45.2500	46.1000	45.2500	45.8000	+4.328%	7	243	+55.786%
2026-01-12	40.5200	45.4000	40.5200	43.9000	+9.558%	26	239	+62.528%
2026-01-09	38.4000	40.0700	38.4000	40.0700	+7.686%	7	225	+78.063%
2026-01-08	39.2000	39.2000	37.2100	37.2100	-4.834%	24	222	+91.750%
2026-01-07	40.2100	40.7000	39.1000	39.1000	-3.337%	33	230	+82.481%
2026-01-05	43.3000	43.3000	40.4500	40.4500	+3.691%	15	209	+76.391%
2026-01-02	34.8000	39.0100	34.8000	39.0100	+26.492%	24	199	+82.902%
2025-12-31	30.2500	30.8400	30.2500	30.8400	+10.855%	11	182	+131.355%
2025-12-23	25.8500	27.8200	25.8500	27.8200	+8.249%	2	182	+156.470%
2025-12-22	25.7000	25.7000	25.7000	25.7000	+0.824%	1	180	+177.626%
2025-12-19	24.4000	25.4900	24.4000	25.4900	+19.953%	2	180	+179.914%
2025-12-17	21.2500	21.2500	21.2500	21.2500	-16.992%	1	180	+235.765%
2025-12-16	25.6000	25.6000	25.6000	25.6000	-3.104%	2	179	+178.711%
2025-12-15	26.6200	26.6200	26.4200	26.4200	-18.608%	10	179	+170.061%
2025-12-12	32.4600	32.4600	32.4600	32.4600	-2.229%	1	179	+119.809%
2025-12-11	32.5500	33.2000	32.5500	33.2000	-10.633%	2	178	+114.910%
2025-12-10	32.2500	37.1500	32.2500	37.1500	+22.284%	31	177	+92.059%
2025-12-08	30.3800	30.3800	30.3800	30.3800	+3.863%	2	147	+134.858%
2025-12-05	29.2000	29.2500	29.2000	29.2500	+8.817%	2	145	+143.932%
2025-12-03	26.8800	26.8800	26.8800	26.8800	-1.140%	1	145	+165.439%
2025-12-02	26.7300	27.1900	26.7300	27.1900	+2.411%	13	146	+162.413%
2025-12-01	26.5500	26.5500	26.5500	26.5500	-3.102%	2	134	+168.738%
2025-11-28	27.4000	27.4000	27.4000	27.4000	+0.183%	1	134	+160.401%
2025-11-26	27.3500	27.3500	27.3500	27.3500	+9.839%	1	133	+160.878%
2025-11-25	24.9000	24.9000	24.9000	24.9000	+7.746%	23	133	+186.546%
2025-11-21	23.1100	23.1100	23.1100	23.1100	-12.462%	1	110	+208.741%
2025-11-20	27.9500	28.5500	26.4000	26.4000	+1.227%	8	110	+170.265%
2025-11-19	26.1700	26.1700	26.0800	26.0800	+7.769%	3	106	+173.581%
2025-11-18	24.2700	24.2900	24.2000	24.2000	-5.983%	3	107	+194.835%
2025-11-14	25.7400	25.7400	25.7400	25.7400	-9.842%	20	104	+177.195%
2025-11-12	28.5500	28.5500	28.5500	28.5500	-2.693%	1	104	+149.912%
2025-11-11	29.4500	29.5500	29.3400	29.3400	-5.355%	24	105	+143.183%
2025-11-10	31.0000	31.0000	31.0000	31.0000	+17.871%	1	102	+130.161%
2025-11-07	26.3000	26.3000	26.3000	26.3000	-10.938%	2	103	+171.293%
2025-11-06	31.3200	31.3200	29.5300	29.5300	-10.107%	2	103	+141.619%
2025-11-05	32.8500	32.8500	32.8500	32.8500	-16.199%	1	101	+117.199%
2025-11-03	40.0000	40.1000	39.2000	39.2000	+5.376%	3	101	+82.015%
2025-10-31	37.2000	37.2000	37.2000	37.2000	-1.300%	1	101	+91.801%
2025-10-30	37.6900	37.6900	37.6900	37.6900	+12.844%	3	101	+89.308%
2025-10-28	34.0100	34.0100	33.4000	33.4000	-10.456%	11	101	+113.623%
2025-10-20	37.9000	37.9000	37.3000	37.3000	-4.359%	9	91	+91.287%
2025-10-15	39.9000	39.9000	39.0000	39.0000	+1.563%	9	89	+82.949%
2025-10-14	36.4500	38.4000	34.9100	38.4000	-4.000%	9	88	+85.807%
2025-10-13	38.7700	40.0000	38.7700	40.0000	+35.593%	3	88	+78.375%
2025-10-10	32.3800	32.3800	29.5000	29.5000	-19.267%	8	87	+141.864%
2025-10-09	36.6500	37.0500	36.5400	36.5400	-3.205%	13	81	+95.265%
2025-10-08	38.0500	38.0500	37.7500	37.7500	+6.941%	12	88	+89.007%
2025-10-07	35.3000	35.3000	35.3000	35.3000	-4.310%	15	88	+102.125%
2025-10-06	36.5300	36.8900	35.8000	36.8900	+20.163%	27	94	+93.413%
2025-10-03	30.7000	30.7000	30.7000	30.7000	+10.830%	1	84	+132.410%
2025-10-02	29.9000	29.9000	27.7000	27.7000	+1.280%	19	85	+157.581%
2025-10-01	27.3500	27.3500	27.3500	27.3500	+25.632%	2	77	+160.878%
2025-09-29	21.7700	21.7700	21.7700	21.7700	+2.931%	1	77	+227.745%
2025-09-26	21.0000	21.2000	21.0000	21.1500	-6.208%	24	76	+237.352%
2025-09-25	22.8000	22.8000	22.5500	22.5500	-7.125%	15	90	+216.408%
2025-09-24	23.8000	24.2800	23.8000	24.2800	-2.880%	4	105	+193.863%
2025-09-23	23.8000	27.0000	23.6000	25.0000	+20.192%	49	105	+185.400%
2025-09-22	17.3600	21.8500	17.3600	20.8000	+21.994%	64	75	+243.029%
2025-09-19	17.0000	17.0500	16.5000	17.0500	-1.445%	15	45	+318.475%
2025-09-18	17.3000	17.3000	17.3000	17.3000	+11.613%	10	49	+312.428%
2025-09-17	15.8300	15.8300	15.5000	15.5000	-3.125%	5	39	+360.323%
2025-09-16	15.9000	16.0000	15.2500	16.0000	+4.235%	12	43	+345.938%
2025-09-15	15.3500	15.3500	15.3500	15.3500	+2.333%	6	46	+364.821%
2025-09-12	14.7500	15.0500	14.7500	15.0000	-0.332%	22	40	+375.667%
2025-09-11	14.9500	15.4800	14.9500	15.0500	-4.747%	15	20	+374.086%
2025-09-10	15.6800	16.2500	15.6800	15.8000	0.000%	12	0	+351.582%