Dark

TSM20270115C380
TSM Jan 15 2027 380.00 Call (TSM270115C00380000)
option OPRA

EOD

Sep 14, 2026

60.00-17.333%(-12.58)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	60.1300	63.0000	60.0000	60.0000	-17.333%	49	2,004	0.000%
2026-09-09	74.2700	74.2700	72.5800	72.5800	-7.812%	50	1,980	-17.333%
2026-09-08	80.0000	80.0000	78.7300	78.7300	+15.779%	2	2,005	-23.790%
2026-09-04	63.7000	68.0000	63.7000	68.0000	+28.302%	3	2,003	-11.765%
2026-09-03	52.4000	53.0000	52.4000	53.0000	-6.145%	2	2,003	+13.208%
2026-09-02	56.4700	56.4700	56.4700	56.4700	-4.531%	1	2,002	+6.251%
2026-09-01	58.5000	59.1500	58.5000	59.1500	-2.151%	3	2,003	+1.437%
2026-08-31	64.3100	64.7000	59.7500	60.4500	-3.435%	9	2,003	-0.744%
2026-08-28	69.2800	69.2800	62.6000	62.6000	-10.571%	29	1,996	-4.153%
2026-08-27	66.0000	70.0700	66.0000	70.0000	+7.775%	46	1,980	-14.286%
2026-08-25	64.9500	64.9500	64.9500	64.9500	+11.886%	1	2,022	-7.621%
2026-08-24	59.0500	59.1300	57.3600	58.0500	-12.417%	8	2,021	+3.359%
2026-08-21	65.8300	66.6600	65.8300	66.2800	+1.114%	7	2,025	-9.475%
2026-08-20	63.4000	65.5500	63.4000	65.5500	+6.309%	2	2,030	-8.467%
2026-08-19	67.1500	67.1500	58.1500	61.6600	-3.505%	6	2,030	-2.692%
2026-08-18	65.2400	65.2400	63.0000	63.9000	-16.471%	54	2,029	-6.103%
2026-08-17	76.5000	76.5000	76.5000	76.5000	-5.707%	15	2,019	-21.569%
2026-08-13	81.1300	81.1300	81.1300	81.1300	+3.853%	1	2,012	-26.045%
2026-08-12	76.3700	79.0000	75.7900	78.1200	+7.811%	10	2,011	-23.195%
2026-08-11	72.4600	72.4600	72.4600	72.4600	-4.583%	2	2,012	-17.196%
2026-08-10	75.9400	75.9400	75.9400	75.9400	+4.027%	1	2,010	-20.990%
2026-08-07	70.8600	73.0000	70.8600	73.0000	-2.744%	3	2,009	-17.808%
2026-08-06	75.1700	75.5500	75.0200	75.0600	+3.817%	20	2,007	-20.064%
2026-08-05	73.0000	73.0000	71.8000	72.3000	-3.278%	8	1,991	-17.012%
2026-08-04	73.4000	76.6000	73.4000	74.7500	+10.823%	8	1,988	-19.732%
2026-08-03	65.0000	67.7100	63.4000	67.4500	+0.327%	13	1,987	-11.045%
2026-07-31	72.8000	72.8000	65.0000	67.2300	+2.485%	6	1,986	-10.754%
2026-07-30	60.0000	68.0200	60.0000	65.6000	+33.063%	51	1,984	-8.537%
2026-07-29	56.3900	57.0000	49.3000	49.3000	-20.484%	111	1,954	+21.704%
2026-07-28	56.0000	62.0000	54.9200	62.0000	-2.038%	37	1,891	-3.226%
2026-07-27	65.6000	65.6000	60.5600	63.2900	-12.703%	18	1,891	-5.198%
2026-07-24	72.5000	72.5000	72.5000	72.5000	-11.043%	3	1,881	-17.241%
2026-07-23	81.5000	81.5000	81.5000	81.5000	-1.689%	1	1,884	-26.380%
2026-07-22	82.9000	82.9000	82.9000	82.9000	-3.649%	1	1,884	-27.624%
2026-07-21	77.7000	86.0400	77.7000	86.0400	+22.008%	39	1,883	-30.265%
2026-07-20	72.6200	72.6200	69.2400	70.5200	+4.058%	31	1,881	-14.918%
2026-07-17	64.5000	70.0000	60.1600	67.7700	-5.204%	38	1,854	-11.465%
2026-07-16	78.1500	78.3000	71.4900	71.4900	-13.878%	14	1,832	-16.072%
2026-07-15	82.0100	83.0100	76.3000	83.0100	-0.682%	14	1,825	-27.720%
2026-07-14	85.0000	85.0000	83.5800	83.5800	-4.480%	32	1,826	-28.212%
2026-07-13	89.9000	94.5500	87.5000	87.5000	-10.486%	70	1,809	-31.429%
2026-07-10	97.7500	97.7500	97.7500	97.7500	-4.643%	1	1,797	-38.619%
2026-07-09	102.5100	102.5100	102.5100	102.5100	+8.706%	1	1,798	-41.469%
2026-07-08	94.3000	94.3000	94.3000	94.3000	-17.252%	1	1,798	-36.373%
2026-07-06	117.6200	117.6200	113.9600	113.9600	+17.485%	2	1,799	-47.350%
2026-07-02	109.0500	109.5000	97.0000	97.0000	-10.368%	69	1,749	-38.144%
2026-07-01	108.3400	108.3400	105.3200	108.2200	-18.398%	5	1,749	-44.557%
2026-06-30	120.5200	132.6200	120.5200	132.6200	+18.411%	3	1,750	-54.758%
2026-06-29	110.0000	112.0000	110.0000	112.0000	+19.684%	15	1,752	-46.429%
2026-06-26	91.4600	95.0000	91.4600	93.5800	-9.366%	6	1,757	-35.884%
2026-06-25	98.8500	103.2500	98.8500	103.2500	+2.309%	12	1,756	-41.889%
2026-06-24	105.7700	105.7700	100.9200	100.9200	-2.962%	4	1,756	-40.547%
2026-06-23	105.3700	107.0000	104.0000	104.0000	-17.852%	12	1,754	-42.308%
2026-06-22	126.6000	126.6000	126.6000	126.6000	+2.510%	1	1,744	-52.607%
2026-06-18	111.0000	123.5000	111.0000	123.5000	+27.385%	40	1,744	-51.417%
2026-06-16	97.0000	97.0000	96.9500	96.9500	-6.365%	3	1,744	-38.112%
2026-06-15	99.0700	103.5400	99.0700	103.5400	+21.029%	26	1,770	-42.051%
2026-06-11	84.6000	86.4800	82.0000	85.5500	+3.035%	6	1,770	-29.866%
2026-06-10	85.6500	85.6500	81.0000	83.0300	-12.416%	3	1,773	-27.737%
2026-06-09	94.2500	94.8000	83.4000	94.8000	-0.074%	21	1,773	-36.709%
2026-06-08	96.9900	98.3000	93.8000	94.8700	+7.807%	26	1,790	-36.756%
2026-06-05	95.0000	95.0500	86.4400	88.0000	-18.473%	281	1,805	-31.818%
2026-06-04	95.9900	108.1400	95.9900	107.9400	+3.480%	3	1,803	-44.414%
2026-06-03	103.0000	104.3100	103.0000	104.3100	-4.827%	170	1,803	-42.479%
2026-06-02	105.9500	109.6200	105.9500	109.6000	+3.739%	7	1,653	-45.255%
2026-06-01	97.2000	111.6000	97.2000	105.6500	+21.689%	31	1,655	-43.209%
2026-05-29	87.3700	87.3700	86.3500	86.8200	-3.726%	21	1,674	-30.891%
2026-05-28	88.4000	90.9700	87.6000	90.1800	+0.558%	5	1,674	-33.466%
2026-05-27	95.0000	95.0000	87.0000	89.6800	+9.126%	18	1,676	-33.095%
2026-05-26	80.8500	82.1800	80.8500	82.1800	+9.573%	8	1,673	-26.990%
2026-05-22	77.1100	77.1100	75.0000	75.0000	-3.126%	11	1,679	-20.000%
2026-05-21	75.1700	78.7200	75.1700	77.4200	+3.919%	16	1,684	-22.501%
2026-05-20	72.1000	74.8100	72.1000	74.5000	+6.125%	35	1,684	-19.463%
2026-05-19	68.5000	71.3000	64.5000	70.2000	+3.235%	11	1,684	-14.530%
2026-05-18	73.5400	73.5400	68.0000	68.0000	-14.152%	16	1,684	-11.765%
2026-05-15	79.3000	80.2000	78.0700	79.2100	-9.319%	9	1,684	-24.252%
2026-05-14	77.1600	88.4200	77.1600	87.3500	+16.451%	21	1,681	-31.311%
2026-05-13	70.2000	76.0000	70.2000	75.0100	+5.648%	9	1,673	-20.011%
2026-05-12	73.8500	73.8500	65.0000	71.0000	-8.387%	30	1,673	-15.493%
2026-05-11	75.9700	78.6200	72.7000	77.5000	-1.148%	96	1,673	-22.581%
2026-05-08	84.0000	84.0000	75.6500	78.4000	-5.314%	4	1,665	-23.469%
2026-05-07	84.8000	87.9000	80.5100	82.8000	-5.909%	30	1,666	-27.536%
2026-05-06	84.5200	88.0000	80.1500	88.0000	+26.783%	94	1,668	-31.818%
2026-05-05	73.7500	73.8300	69.1500	69.4100	-7.761%	72	1,726	-13.557%
2026-05-04	78.0000	78.0000	74.6500	75.2500	+0.642%	6	1,750	-20.266%
2026-05-01	75.0000	77.6100	73.3000	74.7700	+2.989%	12	1,755	-19.754%
2026-04-30	70.7500	72.6000	69.6500	72.6000	+0.069%	15	1,755	-17.355%
2026-04-29	71.6700	72.5500	69.8900	72.5500	+1.825%	11	1,758	-17.298%
2026-04-28	71.0400	74.0000	68.5000	71.2500	-10.287%	114	1,762	-15.789%
2026-04-27	85.0000	85.0000	78.8700	79.4200	+2.372%	34	1,778	-24.452%
2026-04-24	71.2600	83.0000	70.6000	77.5800	+20.279%	132	1,773	-22.660%
2026-04-23	63.8000	66.2000	60.8500	64.5000	-3.631%	48	1,770	-6.977%
2026-04-22	55.4000	67.6000	55.4000	66.9300	+23.944%	69	1,761	-10.354%
2026-04-21	53.1500	54.0000	52.0000	54.0000	+1.983%	44	1,753	+11.111%
2026-04-20	53.6700	54.7100	51.4500	52.9500	-4.163%	58	1,735	+13.314%
2026-04-17	57.2000	58.8500	53.5300	55.2500	+5.519%	173	1,737	+8.597%
2026-04-16	57.0500	57.0500	51.0000	52.3600	-14.444%	91	1,730	+14.591%
2026-04-15	61.9400	63.3800	58.1500	61.2000	-3.698%	317	1,695	-1.961%
2026-04-14	60.7500	64.4500	59.8300	63.5500	+11.004%	85	1,699	-5.586%
2026-04-13	55.7100	57.8000	55.7100	57.2500	-3.895%	114	1,560	+4.803%
2026-04-10	60.7000	62.7500	59.0000	59.5700	+8.645%	131	1,560	+0.722%
2026-04-09	55.2700	56.7500	54.8300	54.8300	-0.490%	11	1,560	+9.429%
2026-04-08	57.0000	57.0000	52.7700	55.1000	+26.463%	20	1,559	+8.893%
2026-04-07	41.3800	43.5700	41.3800	43.5700	-1.692%	4	1,556	+37.709%
2026-04-06	44.3200	44.3200	44.3200	44.3200	+6.156%	1	1,555	+35.379%
2026-04-02	41.7500	41.7500	41.7500	41.7500	-9.239%	30	1,555	+43.713%
2026-04-01	46.5000	46.5000	46.0000	46.0000	+17.078%	4	1,555	+30.435%
2026-03-31	35.4500	39.3000	35.4500	39.2900	+21.679%	28	1,555	+52.711%
2026-03-30	34.5500	34.5500	32.0000	32.2900	-15.977%	133	1,543	+85.816%
2026-03-27	36.2800	38.4300	36.2800	38.4300	+0.866%	44	1,479	+56.128%
2026-03-26	42.5000	42.5000	38.0500	38.1000	-18.082%	35	1,469	+57.480%
2026-03-25	47.0000	47.1800	46.5000	46.5100	+2.220%	15	1,463	+29.005%
2026-03-24	41.9600	45.5000	41.9600	45.5000	+8.333%	12	1,462	+31.868%
2026-03-23	39.1300	43.8000	39.1300	42.0000	+12.000%	37	1,463	+42.857%
2026-03-20	38.6700	39.2000	37.5000	37.5000	-11.389%	16	1,477	+60.000%
2026-03-19	38.2100	42.3200	38.2100	42.3200	-3.047%	161	1,489	+41.777%
2026-03-17	43.6500	43.6500	43.6500	43.6500	-0.456%	1	1,442	+37.457%
2026-03-16	44.0500	44.1000	43.0000	43.8500	+2.048%	19	1,442	+36.830%
2026-03-13	45.8000	45.8000	42.9700	42.9700	-0.762%	4	1,440	+39.632%
2026-03-12	44.8000	45.3000	43.3000	43.3000	-17.097%	61	1,440	+38.568%
2026-03-11	52.7600	52.8100	51.7000	52.2300	+4.880%	62	1,434	+14.877%
2026-03-10	48.2500	51.0500	47.9200	49.8000	+8.261%	45	1,439	+20.482%
2026-03-09	44.2000	47.4000	43.2800	46.0000	+0.349%	13	1,436	+30.435%
2026-03-06	48.6800	51.0000	45.5500	45.8400	-12.015%	28	1,438	+30.890%
2026-03-05	55.6500	55.6500	49.5000	52.1000	-7.820%	41	1,428	+15.163%
2026-03-04	55.7500	56.7500	55.0000	56.5200	+3.327%	21	1,427	+6.157%
2026-03-03	55.5000	55.7700	51.0500	54.7000	-13.994%	517	1,420	+9.689%
2026-03-02	64.0000	66.4100	63.5000	63.6000	-4.000%	34	1,280	-5.660%
2026-02-27	65.0000	68.7000	65.0000	66.2500	-3.285%	18	1,272	-9.434%
2026-02-26	77.2000	77.2000	67.0000	68.5000	-12.179%	345	1,259	-12.409%
2026-02-25	79.0000	79.0000	75.6800	78.0000	+0.567%	176	1,448	-23.077%
2026-02-24	73.0000	78.3500	73.0000	77.5600	+20.791%	65	1,448	-22.641%
2026-02-23	63.9900	64.7200	63.9900	64.2100	-4.378%	31	1,416	-6.557%
2026-02-20	61.0000	67.1500	61.0000	67.1500	+14.298%	13	1,390	-10.648%
2026-02-19	58.5500	58.7500	58.0000	58.7500	-6.687%	47	1,382	+2.128%
2026-02-18	62.7300	64.2000	62.5000	62.9600	+3.553%	45	1,369	-4.701%
2026-02-17	58.6500	61.6200	58.6500	60.8000	-5.722%	76	1,361	-1.316%
2026-02-13	64.0500	64.4900	61.4500	64.4900	-0.093%	10	1,357	-6.962%
2026-02-12	68.4000	71.0500	62.0000	64.5500	-3.426%	72	1,357	-7.049%
2026-02-11	62.1000	68.6000	62.0000	66.8400	+17.263%	637	1,334	-10.233%
2026-02-10	54.9000	57.5000	54.8500	57.0000	+5.732%	38	1,012	+5.263%
2026-02-09	49.2000	53.9100	49.2000	53.9100	+13.423%	39	1,046	+11.297%
2026-02-06	46.6300	47.5300	46.6300	47.5300	+17.853%	15	1,046	+26.236%
2026-02-05	40.0000	41.3500	38.0500	40.3300	+13.638%	25	1,033	+48.773%
2026-02-04	35.4600	35.4900	35.4600	35.4900	-13.439%	2	1,027	+69.062%
2026-02-03	45.2100	45.7500	39.2500	41.0000	-7.554%	27	1,028	+46.341%
2026-02-02	39.9100	44.3500	39.9100	44.3500	+14.245%	15	1,014	+35.287%
2026-01-30	38.8200	38.8200	38.8200	38.8200	-9.595%	1	1,016	+54.560%
2026-01-29	43.0000	43.1700	38.5500	42.9400	-3.201%	12	1,017	+39.730%
2026-01-28	43.9800	44.6000	42.2000	44.3600	+3.163%	4	1,013	+35.257%
2026-01-27	41.0000	43.0000	40.8000	43.0000	+7.796%	4	1,012	+39.535%
2026-01-26	40.1500	40.4000	39.5700	39.8900	-3.717%	20	1,010	+50.414%
2026-01-23	42.0000	42.5000	41.4300	41.4300	+5.019%	6	1,006	+44.823%
2026-01-22	39.4500	41.1000	39.4000	39.4500	+2.202%	25	1,005	+52.091%
2026-01-21	39.4900	41.3200	38.6000	38.6000	-2.525%	15	992	+55.440%
2026-01-20	44.2100	44.2100	39.0000	39.6000	-14.323%	18	987	+51.515%
2026-01-16	49.7400	51.5500	46.2200	46.2200	-2.283%	71	941	+29.814%
2026-01-15	44.0000	48.9500	44.0000	47.3000	+22.380%	59	941	+26.850%
2026-01-14	39.7900	39.7900	38.5700	38.6500	-6.867%	82	922	+55.239%
2026-01-13	42.3700	43.8000	41.5000	41.5000	0.000%	21	873	+44.578%
2026-01-12	35.7500	42.4200	35.7500	41.5000	+12.162%	26	860	+44.578%
2026-01-09	36.6000	37.0000	36.6000	37.0000	+5.866%	3	849	+62.162%
2026-01-08	34.5000	34.9500	34.1700	34.9500	-4.378%	8	846	+71.674%
2026-01-07	38.3000	38.3000	36.1500	36.5500	-6.760%	588	841	+64.159%
2026-01-06	40.8500	42.5000	38.9000	39.2000	+4.533%	54	440	+53.061%
2026-01-05	38.6500	40.2500	37.5000	37.5000	+11.045%	258	413	+60.000%
2026-01-02	33.1900	34.3300	33.1900	33.7700	+24.613%	3	181	+77.672%
2025-12-30	27.2000	27.2000	27.1000	27.1000	-3.041%	7	178	+121.402%
2025-12-26	27.9500	27.9500	27.9500	27.9500	+9.393%	6	176	+114.669%
2025-12-23	25.5500	25.5500	25.5500	25.5500	+6.993%	1	176	+134.834%
2025-12-22	23.8800	23.8800	23.8800	23.8800	+4.234%	3	175	+151.256%
2025-12-19	22.9100	22.9100	22.9100	22.9100	+16.590%	1	178	+161.894%
2025-12-17	19.6500	19.6500	19.6500	19.6500	-19.036%	15	177	+205.344%
2025-12-15	24.0000	24.2700	24.0000	24.2700	-27.768%	5	162	+147.219%
2025-12-10	32.0000	33.6000	31.7500	33.6000	+11.074%	6	163	+78.571%
2025-12-09	29.4800	30.2500	29.4800	30.2500	+10.806%	6	162	+98.347%
2025-12-08	28.2200	28.2200	27.3000	27.3000	-0.727%	12	159	+119.780%
2025-12-05	26.9200	27.5000	26.9200	27.5000	+7.212%	13	159	+118.182%
2025-12-04	25.6500	25.6500	25.6500	25.6500	+3.636%	2	164	+133.918%
2025-12-03	24.6800	24.7500	24.6800	24.7500	+1.643%	2	164	+142.424%
2025-12-02	24.3000	24.3500	24.3000	24.3500	-2.600%	2	163	+146.407%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+16.279%	10	155	+140.000%
2025-11-25	21.5000	21.5000	21.5000	21.5000	+1.655%	3	155	+179.070%
2025-11-21	21.1500	21.1500	21.1500	21.1500	-17.704%	12	158	+183.688%
2025-11-20	26.4000	26.4000	25.7000	25.7000	+7.083%	2	146	+133.463%
2025-11-19	23.5000	24.0500	23.5000	24.0000	+8.745%	3	145	+150.000%
2025-11-18	22.0700	22.0700	22.0700	22.0700	-2.775%	10	144	+171.862%
2025-11-17	23.9000	23.9000	22.7000	22.7000	-8.320%	12	154	+164.317%
2025-11-14	22.9500	24.7800	22.9500	24.7600	+4.253%	18	157	+142.326%
2025-11-13	23.4300	23.7500	23.3500	23.7500	-11.546%	41	160	+152.632%
2025-11-12	26.7000	26.8500	26.7000	26.8500	-1.828%	2	147	+123.464%
2025-11-11	27.3000	27.3500	27.3000	27.3500	-1.971%	3	147	+119.378%
2025-11-10	27.9000	27.9000	27.9000	27.9000	+11.511%	1	146	+115.054%
2025-11-07	23.8500	25.0200	23.7900	25.0200	-7.641%	7	146	+139.808%
2025-11-06	27.0900	27.0900	27.0900	27.0900	-9.398%	14	147	+121.484%
2025-11-05	30.4200	30.4200	29.9000	29.9000	-8.702%	17	161	+100.669%
2025-11-04	32.7500	32.7500	32.7500	32.7500	-10.274%	4	149	+83.206%
2025-11-03	36.5000	36.5000	36.5000	36.5000	+10.707%	1	145	+64.384%
2025-10-31	33.9000	33.9000	32.9700	32.9700	-4.017%	9	145	+81.984%
2025-10-30	34.3500	34.3500	34.3500	34.3500	-0.087%	2	154	+74.672%
2025-10-29	34.3800	34.3800	34.3800	34.3800	+6.275%	1	152	+74.520%
2025-10-28	30.7500	32.6800	30.7500	32.3500	+11.552%	4	151	+85.471%
2025-10-22	30.2000	30.2000	29.0000	29.0000	-9.657%	2	151	+106.897%
2025-10-21	31.2000	32.1000	31.2000	32.1000	-2.432%	4	150	+86.916%
2025-10-20	34.5000	34.5000	32.9000	32.9000	-10.354%	10	147	+82.371%
2025-10-16	37.9000	37.9000	36.7000	36.7000	-1.344%	12	137	+63.488%
2025-10-15	37.2000	37.2000	37.2000	37.2000	+8.677%	2	131	+61.290%
2025-10-14	34.2300	34.2300	34.2300	34.2300	+3.289%	1	129	+75.285%
2025-10-13	33.1400	33.1400	33.1400	33.1400	+10.467%	4	129	+81.050%
2025-10-10	30.0000	30.0000	30.0000	30.0000	-11.765%	1	126	+100.000%
2025-10-09	33.9000	34.1000	33.8500	34.0000	-2.074%	14	126	+76.471%
2025-10-08	32.7500	35.6500	32.7500	34.7200	+3.518%	27	120	+72.811%
2025-10-06	33.5400	33.5400	33.5400	33.5400	+18.642%	6	102	+78.891%
2025-10-03	28.0500	28.2700	28.0500	28.2700	+10.732%	3	96	+112.239%
2025-10-02	25.5300	25.5300	25.5300	25.5300	+24.234%	1	93	+135.018%
2025-09-25	19.5000	20.5500	19.5000	20.5500	-7.640%	7	92	+191.971%
2025-09-24	22.4700	22.4700	22.2500	22.2500	0.000%	86	0	+169.663%