Dark

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

EOD

Jul 30, 2026

65.60+33.063%(+16.30)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	60.0000	68.0200	60.0000	65.6000	+33.063%	51	1,984	0.000%
2026-07-29	56.3900	57.0000	49.3000	49.3000	-20.484%	111	1,954	+33.063%
2026-07-28	56.0000	62.0000	54.9200	62.0000	-2.038%	37	1,891	+5.806%
2026-07-27	65.6000	65.6000	60.5600	63.2900	-12.703%	18	1,891	+3.650%
2026-07-24	72.5000	72.5000	72.5000	72.5000	-11.043%	3	1,881	-9.517%
2026-07-23	81.5000	81.5000	81.5000	81.5000	-1.689%	1	1,884	-19.509%
2026-07-22	82.9000	82.9000	82.9000	82.9000	-3.649%	1	1,884	-20.869%
2026-07-21	77.7000	86.0400	77.7000	86.0400	+22.008%	39	1,883	-23.756%
2026-07-20	72.6200	72.6200	69.2400	70.5200	+4.058%	31	1,881	-6.977%
2026-07-17	64.5000	70.0000	60.1600	67.7700	-5.204%	38	1,854	-3.202%
2026-07-16	78.1500	78.3000	71.4900	71.4900	-13.878%	14	1,832	-8.239%
2026-07-15	82.0100	83.0100	76.3000	83.0100	-0.682%	14	1,825	-20.973%
2026-07-14	85.0000	85.0000	83.5800	83.5800	-4.480%	32	1,826	-21.512%
2026-07-13	89.9000	94.5500	87.5000	87.5000	-10.486%	70	1,809	-25.029%
2026-07-10	97.7500	97.7500	97.7500	97.7500	-4.643%	1	1,797	-32.890%
2026-07-09	102.5100	102.5100	102.5100	102.5100	+8.706%	1	1,798	-36.006%
2026-07-08	94.3000	94.3000	94.3000	94.3000	-17.252%	1	1,798	-30.435%
2026-07-06	117.6200	117.6200	113.9600	113.9600	+17.485%	2	1,799	-42.436%
2026-07-02	109.0500	109.5000	97.0000	97.0000	-10.368%	69	1,749	-32.371%
2026-07-01	108.3400	108.3400	105.3200	108.2200	-18.398%	5	1,749	-39.383%
2026-06-30	120.5200	132.6200	120.5200	132.6200	+18.411%	3	1,750	-50.535%
2026-06-29	110.0000	112.0000	110.0000	112.0000	+19.684%	15	1,752	-41.429%
2026-06-26	91.4600	95.0000	91.4600	93.5800	-9.366%	6	1,757	-29.900%
2026-06-25	98.8500	103.2500	98.8500	103.2500	+2.309%	12	1,756	-36.465%
2026-06-24	105.7700	105.7700	100.9200	100.9200	-2.962%	4	1,756	-34.998%
2026-06-23	105.3700	107.0000	104.0000	104.0000	-17.852%	12	1,754	-36.923%
2026-06-22	126.6000	126.6000	126.6000	126.6000	+2.510%	1	1,744	-48.183%
2026-06-18	111.0000	123.5000	111.0000	123.5000	+27.385%	40	1,744	-46.883%
2026-06-16	97.0000	97.0000	96.9500	96.9500	-6.365%	3	1,744	-32.336%
2026-06-15	99.0700	103.5400	99.0700	103.5400	+21.029%	26	1,770	-36.643%
2026-06-11	84.6000	86.4800	82.0000	85.5500	+3.035%	6	1,770	-23.320%
2026-06-10	85.6500	85.6500	81.0000	83.0300	-12.416%	3	1,773	-20.992%
2026-06-09	94.2500	94.8000	83.4000	94.8000	-0.074%	21	1,773	-30.802%
2026-06-08	96.9900	98.3000	93.8000	94.8700	+7.807%	26	1,790	-30.853%
2026-06-05	95.0000	95.0500	86.4400	88.0000	-18.473%	281	1,805	-25.455%
2026-06-04	95.9900	108.1400	95.9900	107.9400	+3.480%	3	1,803	-39.225%
2026-06-03	103.0000	104.3100	103.0000	104.3100	-4.827%	170	1,803	-37.111%
2026-06-02	105.9500	109.6200	105.9500	109.6000	+3.739%	7	1,653	-40.146%
2026-06-01	97.2000	111.6000	97.2000	105.6500	+21.689%	31	1,655	-37.908%
2026-05-29	87.3700	87.3700	86.3500	86.8200	-3.726%	21	1,674	-24.441%
2026-05-28	88.4000	90.9700	87.6000	90.1800	+0.558%	5	1,674	-27.257%
2026-05-27	95.0000	95.0000	87.0000	89.6800	+9.126%	18	1,676	-26.851%
2026-05-26	80.8500	82.1800	80.8500	82.1800	+9.573%	8	1,673	-20.175%
2026-05-22	77.1100	77.1100	75.0000	75.0000	-3.126%	11	1,679	-12.533%
2026-05-21	75.1700	78.7200	75.1700	77.4200	+3.919%	16	1,684	-15.267%
2026-05-20	72.1000	74.8100	72.1000	74.5000	+6.125%	35	1,684	-11.946%
2026-05-19	68.5000	71.3000	64.5000	70.2000	+3.235%	11	1,684	-6.553%
2026-05-18	73.5400	73.5400	68.0000	68.0000	-14.152%	16	1,684	-3.529%
2026-05-15	79.3000	80.2000	78.0700	79.2100	-9.319%	9	1,684	-17.182%
2026-05-14	77.1600	88.4200	77.1600	87.3500	+16.451%	21	1,681	-24.900%
2026-05-13	70.2000	76.0000	70.2000	75.0100	+5.648%	9	1,673	-12.545%
2026-05-12	73.8500	73.8500	65.0000	71.0000	-8.387%	30	1,673	-7.606%
2026-05-11	75.9700	78.6200	72.7000	77.5000	-1.148%	96	1,673	-15.355%
2026-05-08	84.0000	84.0000	75.6500	78.4000	-5.314%	4	1,665	-16.327%
2026-05-07	84.8000	87.9000	80.5100	82.8000	-5.909%	30	1,666	-20.773%
2026-05-06	84.5200	88.0000	80.1500	88.0000	+26.783%	94	1,668	-25.455%
2026-05-05	73.7500	73.8300	69.1500	69.4100	-7.761%	72	1,726	-5.489%
2026-05-04	78.0000	78.0000	74.6500	75.2500	+0.642%	6	1,750	-12.824%
2026-05-01	75.0000	77.6100	73.3000	74.7700	+2.989%	12	1,755	-12.264%
2026-04-30	70.7500	72.6000	69.6500	72.6000	+0.069%	15	1,755	-9.642%
2026-04-29	71.6700	72.5500	69.8900	72.5500	+1.825%	11	1,758	-9.580%
2026-04-28	71.0400	74.0000	68.5000	71.2500	-10.287%	114	1,762	-7.930%
2026-04-27	85.0000	85.0000	78.8700	79.4200	+2.372%	34	1,778	-17.401%
2026-04-24	71.2600	83.0000	70.6000	77.5800	+20.279%	132	1,773	-15.442%
2026-04-23	63.8000	66.2000	60.8500	64.5000	-3.631%	48	1,770	+1.705%
2026-04-22	55.4000	67.6000	55.4000	66.9300	+23.944%	69	1,761	-1.987%
2026-04-21	53.1500	54.0000	52.0000	54.0000	+1.983%	44	1,753	+21.481%
2026-04-20	53.6700	54.7100	51.4500	52.9500	-4.163%	58	1,735	+23.890%
2026-04-17	57.2000	58.8500	53.5300	55.2500	+5.519%	173	1,737	+18.733%
2026-04-16	57.0500	57.0500	51.0000	52.3600	-14.444%	91	1,730	+25.286%
2026-04-15	61.9400	63.3800	58.1500	61.2000	-3.698%	317	1,695	+7.190%
2026-04-14	60.7500	64.4500	59.8300	63.5500	+11.004%	85	1,699	+3.226%
2026-04-13	55.7100	57.8000	55.7100	57.2500	-3.895%	114	1,560	+14.585%
2026-04-10	60.7000	62.7500	59.0000	59.5700	+8.645%	131	1,560	+10.123%
2026-04-09	55.2700	56.7500	54.8300	54.8300	-0.490%	11	1,560	+19.643%
2026-04-08	57.0000	57.0000	52.7700	55.1000	+26.463%	20	1,559	+19.056%
2026-04-07	41.3800	43.5700	41.3800	43.5700	-1.692%	4	1,556	+50.562%
2026-04-06	44.3200	44.3200	44.3200	44.3200	+6.156%	1	1,555	+48.014%
2026-04-02	41.7500	41.7500	41.7500	41.7500	-9.239%	30	1,555	+57.126%
2026-04-01	46.5000	46.5000	46.0000	46.0000	+17.078%	4	1,555	+42.609%
2026-03-31	35.4500	39.3000	35.4500	39.2900	+21.679%	28	1,555	+66.964%
2026-03-30	34.5500	34.5500	32.0000	32.2900	-15.977%	133	1,543	+103.159%
2026-03-27	36.2800	38.4300	36.2800	38.4300	+0.866%	44	1,479	+70.700%
2026-03-26	42.5000	42.5000	38.0500	38.1000	-18.082%	35	1,469	+72.178%
2026-03-25	47.0000	47.1800	46.5000	46.5100	+2.220%	15	1,463	+41.045%
2026-03-24	41.9600	45.5000	41.9600	45.5000	+8.333%	12	1,462	+44.176%
2026-03-23	39.1300	43.8000	39.1300	42.0000	+12.000%	37	1,463	+56.190%
2026-03-20	38.6700	39.2000	37.5000	37.5000	-11.389%	16	1,477	+74.933%
2026-03-19	38.2100	42.3200	38.2100	42.3200	-3.047%	161	1,489	+55.009%
2026-03-17	43.6500	43.6500	43.6500	43.6500	-0.456%	1	1,442	+50.286%
2026-03-16	44.0500	44.1000	43.0000	43.8500	+2.048%	19	1,442	+49.601%
2026-03-13	45.8000	45.8000	42.9700	42.9700	-0.762%	4	1,440	+52.665%
2026-03-12	44.8000	45.3000	43.3000	43.3000	-17.097%	61	1,440	+51.501%
2026-03-11	52.7600	52.8100	51.7000	52.2300	+4.880%	62	1,434	+25.598%
2026-03-10	48.2500	51.0500	47.9200	49.8000	+8.261%	45	1,439	+31.727%
2026-03-09	44.2000	47.4000	43.2800	46.0000	+0.349%	13	1,436	+42.609%
2026-03-06	48.6800	51.0000	45.5500	45.8400	-12.015%	28	1,438	+43.106%
2026-03-05	55.6500	55.6500	49.5000	52.1000	-7.820%	41	1,428	+25.912%
2026-03-04	55.7500	56.7500	55.0000	56.5200	+3.327%	21	1,427	+16.065%
2026-03-03	55.5000	55.7700	51.0500	54.7000	-13.994%	517	1,420	+19.927%
2026-03-02	64.0000	66.4100	63.5000	63.6000	-4.000%	34	1,280	+3.145%
2026-02-27	65.0000	68.7000	65.0000	66.2500	-3.285%	18	1,272	-0.981%
2026-02-26	77.2000	77.2000	67.0000	68.5000	-12.179%	345	1,259	-4.234%
2026-02-25	79.0000	79.0000	75.6800	78.0000	+0.567%	176	1,448	-15.897%
2026-02-24	73.0000	78.3500	73.0000	77.5600	+20.791%	65	1,448	-15.420%
2026-02-23	63.9900	64.7200	63.9900	64.2100	-4.378%	31	1,416	+2.165%
2026-02-20	61.0000	67.1500	61.0000	67.1500	+14.298%	13	1,390	-2.308%
2026-02-19	58.5500	58.7500	58.0000	58.7500	-6.687%	47	1,382	+11.660%
2026-02-18	62.7300	64.2000	62.5000	62.9600	+3.553%	45	1,369	+4.193%
2026-02-17	58.6500	61.6200	58.6500	60.8000	-5.722%	76	1,361	+7.895%
2026-02-13	64.0500	64.4900	61.4500	64.4900	-0.093%	10	1,357	+1.721%
2026-02-12	68.4000	71.0500	62.0000	64.5500	-3.426%	72	1,357	+1.627%
2026-02-11	62.1000	68.6000	62.0000	66.8400	+17.263%	637	1,334	-1.855%
2026-02-10	54.9000	57.5000	54.8500	57.0000	+5.732%	38	1,012	+15.088%
2026-02-09	49.2000	53.9100	49.2000	53.9100	+13.423%	39	1,046	+21.684%
2026-02-06	46.6300	47.5300	46.6300	47.5300	+17.853%	15	1,046	+38.018%
2026-02-05	40.0000	41.3500	38.0500	40.3300	+13.638%	25	1,033	+62.658%
2026-02-04	35.4600	35.4900	35.4600	35.4900	-13.439%	2	1,027	+84.841%
2026-02-03	45.2100	45.7500	39.2500	41.0000	-7.554%	27	1,028	+60.000%
2026-02-02	39.9100	44.3500	39.9100	44.3500	+14.245%	15	1,014	+47.914%
2026-01-30	38.8200	38.8200	38.8200	38.8200	-9.595%	1	1,016	+68.985%
2026-01-29	43.0000	43.1700	38.5500	42.9400	-3.201%	12	1,017	+52.771%
2026-01-28	43.9800	44.6000	42.2000	44.3600	+3.163%	4	1,013	+47.881%
2026-01-27	41.0000	43.0000	40.8000	43.0000	+7.796%	4	1,012	+52.558%
2026-01-26	40.1500	40.4000	39.5700	39.8900	-3.717%	20	1,010	+64.452%
2026-01-23	42.0000	42.5000	41.4300	41.4300	+5.019%	6	1,006	+58.339%
2026-01-22	39.4500	41.1000	39.4000	39.4500	+2.202%	25	1,005	+66.286%
2026-01-21	39.4900	41.3200	38.6000	38.6000	-2.525%	15	992	+69.948%
2026-01-20	44.2100	44.2100	39.0000	39.6000	-14.323%	18	987	+65.657%
2026-01-16	49.7400	51.5500	46.2200	46.2200	-2.283%	71	941	+41.930%
2026-01-15	44.0000	48.9500	44.0000	47.3000	+22.380%	59	941	+38.689%
2026-01-14	39.7900	39.7900	38.5700	38.6500	-6.867%	82	922	+69.728%
2026-01-13	42.3700	43.8000	41.5000	41.5000	0.000%	21	873	+58.072%
2026-01-12	35.7500	42.4200	35.7500	41.5000	+12.162%	26	860	+58.072%
2026-01-09	36.6000	37.0000	36.6000	37.0000	+5.866%	3	849	+77.297%
2026-01-08	34.5000	34.9500	34.1700	34.9500	-4.378%	8	846	+87.697%
2026-01-07	38.3000	38.3000	36.1500	36.5500	-6.760%	588	841	+79.480%
2026-01-06	40.8500	42.5000	38.9000	39.2000	+4.533%	54	440	+67.347%
2026-01-05	38.6500	40.2500	37.5000	37.5000	+11.045%	258	413	+74.933%
2026-01-02	33.1900	34.3300	33.1900	33.7700	+24.613%	3	181	+94.255%
2025-12-30	27.2000	27.2000	27.1000	27.1000	-3.041%	7	178	+142.066%
2025-12-26	27.9500	27.9500	27.9500	27.9500	+9.393%	6	176	+134.705%
2025-12-23	25.5500	25.5500	25.5500	25.5500	+6.993%	1	176	+156.751%
2025-12-22	23.8800	23.8800	23.8800	23.8800	+4.234%	3	175	+174.707%
2025-12-19	22.9100	22.9100	22.9100	22.9100	+16.590%	1	178	+186.338%
2025-12-17	19.6500	19.6500	19.6500	19.6500	-19.036%	15	177	+233.842%
2025-12-15	24.0000	24.2700	24.0000	24.2700	-27.768%	5	162	+170.293%
2025-12-10	32.0000	33.6000	31.7500	33.6000	+11.074%	6	163	+95.238%
2025-12-09	29.4800	30.2500	29.4800	30.2500	+10.806%	6	162	+116.860%
2025-12-08	28.2200	28.2200	27.3000	27.3000	-0.727%	12	159	+140.293%
2025-12-05	26.9200	27.5000	26.9200	27.5000	+7.212%	13	159	+138.545%
2025-12-04	25.6500	25.6500	25.6500	25.6500	+3.636%	2	164	+155.750%
2025-12-03	24.6800	24.7500	24.6800	24.7500	+1.643%	2	164	+165.051%
2025-12-02	24.3000	24.3500	24.3000	24.3500	-2.600%	2	163	+169.405%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+16.279%	10	155	+162.400%
2025-11-25	21.5000	21.5000	21.5000	21.5000	+1.655%	3	155	+205.116%
2025-11-21	21.1500	21.1500	21.1500	21.1500	-17.704%	12	158	+210.165%
2025-11-20	26.4000	26.4000	25.7000	25.7000	+7.083%	2	146	+155.253%
2025-11-19	23.5000	24.0500	23.5000	24.0000	+8.745%	3	145	+173.333%
2025-11-18	22.0700	22.0700	22.0700	22.0700	-2.775%	10	144	+197.236%
2025-11-17	23.9000	23.9000	22.7000	22.7000	-8.320%	12	154	+188.987%
2025-11-14	22.9500	24.7800	22.9500	24.7600	+4.253%	18	157	+164.943%
2025-11-13	23.4300	23.7500	23.3500	23.7500	-11.546%	41	160	+176.211%
2025-11-12	26.7000	26.8500	26.7000	26.8500	-1.828%	2	147	+144.320%
2025-11-11	27.3000	27.3500	27.3000	27.3500	-1.971%	3	147	+139.854%
2025-11-10	27.9000	27.9000	27.9000	27.9000	+11.511%	1	146	+135.125%
2025-11-07	23.8500	25.0200	23.7900	25.0200	-7.641%	7	146	+162.190%
2025-11-06	27.0900	27.0900	27.0900	27.0900	-9.398%	14	147	+142.156%
2025-11-05	30.4200	30.4200	29.9000	29.9000	-8.702%	17	161	+119.398%
2025-11-04	32.7500	32.7500	32.7500	32.7500	-10.274%	4	149	+100.305%
2025-11-03	36.5000	36.5000	36.5000	36.5000	+10.707%	1	145	+79.726%
2025-10-31	33.9000	33.9000	32.9700	32.9700	-4.017%	9	145	+98.969%
2025-10-30	34.3500	34.3500	34.3500	34.3500	-0.087%	2	154	+90.975%
2025-10-29	34.3800	34.3800	34.3800	34.3800	+6.275%	1	152	+90.809%
2025-10-28	30.7500	32.6800	30.7500	32.3500	+11.552%	4	151	+102.782%
2025-10-22	30.2000	30.2000	29.0000	29.0000	-9.657%	2	151	+126.207%
2025-10-21	31.2000	32.1000	31.2000	32.1000	-2.432%	4	150	+104.361%
2025-10-20	34.5000	34.5000	32.9000	32.9000	-10.354%	10	147	+99.392%
2025-10-16	37.9000	37.9000	36.7000	36.7000	-1.344%	12	137	+78.747%
2025-10-15	37.2000	37.2000	37.2000	37.2000	+8.677%	2	131	+76.344%
2025-10-14	34.2300	34.2300	34.2300	34.2300	+3.289%	1	129	+91.645%
2025-10-13	33.1400	33.1400	33.1400	33.1400	+10.467%	4	129	+97.948%
2025-10-10	30.0000	30.0000	30.0000	30.0000	-11.765%	1	126	+118.667%
2025-10-09	33.9000	34.1000	33.8500	34.0000	-2.074%	14	126	+92.941%
2025-10-08	32.7500	35.6500	32.7500	34.7200	+3.518%	27	120	+88.940%
2025-10-06	33.5400	33.5400	33.5400	33.5400	+18.642%	6	102	+95.587%
2025-10-03	28.0500	28.2700	28.0500	28.2700	+10.732%	3	96	+132.048%
2025-10-02	25.5300	25.5300	25.5300	25.5300	+24.234%	1	93	+156.953%
2025-09-25	19.5000	20.5500	19.5000	20.5500	-7.640%	7	92	+219.221%
2025-09-24	22.4700	22.4700	22.2500	22.2500	0.000%	86	0	+194.831%