Dark

TSM20270115C390
TSM Jan 15 2027 390.00 Call (TSM270115C00390000)
option OPRA

EOD

Sep 14, 2026

54.86-13.402%(-8.49)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	53.5000	55.2000	53.2500	54.8600	-13.402%	81	1,372	0.000%
2026-09-10	59.4500	63.3500	59.4500	63.3500	-4.665%	41	1,371	-13.402%
2026-09-09	70.2600	70.2600	66.4500	66.4500	-8.408%	2	1,371	-17.442%
2026-09-08	71.0000	72.8300	67.0000	72.5500	+18.643%	20	1,371	-24.383%
2026-09-04	56.2000	61.1500	56.2000	61.1500	+16.899%	16	1,365	-10.286%
2026-09-03	48.5000	52.3300	47.0000	52.3100	+0.926%	44	1,365	+4.875%
2026-09-02	51.8300	51.8300	51.8300	51.8300	-2.758%	1	1,365	+5.846%
2026-08-31	55.3500	55.8600	53.3000	53.3000	-5.446%	32	1,365	+2.927%
2026-08-28	58.8500	58.9000	56.0800	56.3700	-10.481%	39	1,364	-2.679%
2026-08-27	62.9700	62.9700	62.9700	62.9700	+10.107%	5	1,378	-12.879%
2026-08-25	57.1800	57.1900	57.1300	57.1900	+9.938%	8	1,383	-4.074%
2026-08-24	53.2000	53.2200	50.6800	52.0200	-14.017%	101	1,383	+5.459%
2026-08-21	60.5000	60.5000	60.5000	60.5000	+8.540%	3	1,363	-9.322%
2026-08-19	55.8500	55.8500	55.7400	55.7400	-1.693%	30	1,363	-1.579%
2026-08-18	57.5000	58.4900	56.7000	56.7000	-21.901%	24	1,355	-3.245%
2026-08-17	68.4600	72.6000	68.4600	72.6000	+7.080%	2	1,377	-24.435%
2026-08-14	67.8000	67.8000	67.8000	67.8000	-7.123%	1	1,377	-19.086%
2026-08-13	75.0000	75.2500	73.0000	73.0000	+3.841%	18	1,377	-24.849%
2026-08-12	72.1800	73.0000	70.3000	70.3000	+5.794%	16	1,377	-21.963%
2026-08-11	66.3700	66.4500	66.3700	66.4500	-4.663%	19	1,380	-17.442%
2026-08-10	69.7000	69.7000	69.7000	69.7000	+4.108%	1	1,393	-21.291%
2026-08-07	64.8800	66.9500	64.8800	66.9500	-2.334%	3	1,393	-18.058%
2026-08-06	63.7200	68.5500	63.7200	68.5500	-2.766%	12	1,393	-19.971%
2026-08-04	67.1000	70.7000	67.1000	70.5000	+13.035%	15	1,393	-22.184%
2026-08-03	58.2000	62.3700	58.2000	62.3700	+6.707%	6	1,392	-12.041%
2026-07-31	61.7500	62.3000	58.3400	58.4500	-1.183%	14	1,389	-6.142%
2026-07-30	54.0000	62.3500	54.0000	59.1500	+21.959%	84	1,391	-7.253%
2026-07-29	54.0000	54.0000	44.8100	48.5000	-15.091%	77	1,337	+13.113%
2026-07-28	51.0000	57.1200	50.5000	57.1200	-4.800%	84	1,336	-3.957%
2026-07-27	59.3500	60.0000	54.9000	60.0000	-9.105%	221	1,337	-8.567%
2026-07-24	69.4000	69.6000	66.0100	66.0100	-9.202%	13	1,494	-16.891%
2026-07-23	73.8500	73.8500	72.7000	72.7000	-8.576%	3	1,497	-24.539%
2026-07-22	76.6700	79.5200	76.6700	79.5200	-0.786%	2	1,497	-31.011%
2026-07-21	75.9500	80.1500	75.9500	80.1500	+22.422%	10	1,497	-31.553%
2026-07-20	70.0000	70.0000	65.2500	65.4700	+3.921%	9	1,496	-16.206%
2026-07-17	58.7900	63.0200	56.1300	63.0000	-5.590%	28	1,496	-12.921%
2026-07-16	69.7000	72.6000	66.3500	66.7300	-13.338%	20	1,493	-17.788%
2026-07-15	76.3500	77.0000	76.3500	77.0000	-1.345%	2	1,489	-28.753%
2026-07-14	78.0500	78.0500	78.0500	78.0500	-4.526%	1	1,489	-29.712%
2026-07-13	85.6500	88.8000	81.7500	81.7500	-10.753%	59	1,489	-32.893%
2026-07-10	90.9800	91.6000	90.9800	91.6000	-5.848%	2	1,484	-40.109%
2026-07-09	95.1000	97.2900	95.1000	97.2900	+4.310%	2	1,483	-43.612%
2026-07-08	93.2700	93.2700	93.2700	93.2700	+3.633%	1	1,482	-41.182%
2026-07-07	89.8200	90.0000	88.5000	90.0000	-15.888%	3	1,482	-39.044%
2026-07-06	109.1400	109.1400	107.0000	107.0000	+13.951%	2	1,482	-48.729%
2026-07-02	103.1000	103.1000	93.8000	93.9000	-6.100%	197	1,382	-41.576%
2026-07-01	116.8000	117.1000	100.0000	100.0000	-18.033%	42	1,382	-45.140%
2026-06-30	117.5200	122.0000	117.5200	122.0000	+16.190%	4	1,379	-55.033%
2026-06-29	96.9800	105.0000	96.9800	105.0000	+19.549%	3	1,379	-47.752%
2026-06-26	84.7500	87.8300	83.2900	87.8300	-7.127%	3	1,379	-37.538%
2026-06-25	99.5500	99.5500	94.5700	94.5700	-4.136%	3	1,380	-41.990%
2026-06-24	98.6500	98.6500	98.6500	98.6500	-0.904%	2	1,380	-44.389%
2026-06-23	101.2000	101.2000	99.5500	99.5500	-16.274%	9	1,378	-44.892%
2026-06-22	121.0000	121.5000	118.9000	118.9000	+4.896%	10	1,373	-53.860%
2026-06-18	105.2000	113.3500	105.2000	113.3500	+16.233%	16	1,371	-51.601%
2026-06-17	94.0800	97.5200	93.7400	97.5200	+10.379%	14	1,371	-43.745%
2026-06-16	89.2000	89.2000	88.3500	88.3500	-10.268%	2	1,371	-37.906%
2026-06-15	95.5400	98.4600	95.5400	98.4600	+12.526%	9	1,372	-44.282%
2026-06-12	84.7500	87.5000	84.7500	87.5000	+5.422%	3	1,372	-37.303%
2026-06-11	79.0000	83.0000	79.0000	83.0000	+1.840%	3	1,372	-33.904%
2026-06-10	80.0000	88.2000	80.0000	81.5000	-8.427%	7	1,372	-32.687%
2026-06-09	95.7500	95.7500	76.5000	89.0000	-0.525%	33	1,372	-38.360%
2026-06-08	90.4600	93.3000	89.4700	89.4700	+11.712%	14	1,362	-38.683%
2026-06-05	87.8000	87.8000	80.0900	80.0900	-22.091%	26	1,362	-31.502%
2026-06-04	95.4000	102.8000	94.3500	102.8000	+6.308%	17	1,361	-46.634%
2026-06-03	98.4300	98.5000	96.7000	96.7000	-6.226%	3	1,352	-43.268%
2026-06-02	102.8300	104.0000	100.6500	103.1200	+3.120%	9	1,352	-46.800%
2026-06-01	85.8500	100.0000	85.8500	100.0000	+22.519%	44	1,352	-45.140%
2026-05-29	87.0400	87.0400	81.0500	81.6200	-4.010%	17	1,350	-32.786%
2026-05-28	85.0000	87.1000	84.2800	85.0300	-1.243%	12	1,357	-35.482%
2026-05-27	85.0000	90.2000	81.4300	86.1000	+12.549%	16	1,358	-36.283%
2026-05-26	75.7000	77.0000	74.6900	76.5000	+6.590%	10	1,359	-28.288%
2026-05-22	71.4500	73.4600	71.4500	71.7700	-0.554%	6	1,360	-23.561%
2026-05-21	72.6400	75.0000	69.7000	72.1700	+5.281%	15	1,359	-23.985%
2026-05-20	66.6500	70.2700	66.5500	68.5500	+6.709%	13	1,359	-19.971%
2026-05-19	61.0000	66.7000	59.5000	64.2400	+1.086%	29	1,355	-14.601%
2026-05-18	71.5000	71.5000	63.5500	63.5500	-14.122%	25	1,355	-13.674%
2026-05-15	70.9500	75.2900	70.9500	74.0000	-11.324%	7	1,355	-25.865%
2026-05-14	77.8400	83.4500	77.8400	83.4500	+20.245%	18	1,351	-34.260%
2026-05-13	64.7900	71.5000	64.3000	69.4000	+3.970%	121	1,350	-20.951%
2026-05-12	66.8000	69.1000	59.2500	66.7500	-7.292%	187	1,350	-17.813%
2026-05-11	68.7500	73.3000	68.7500	72.0000	-1.572%	40	1,350	-23.806%
2026-05-08	76.5000	79.1900	73.0000	73.1500	-6.134%	11	1,356	-25.003%
2026-05-07	82.2700	82.2700	76.2600	77.9300	-5.021%	13	1,358	-29.603%
2026-05-06	73.3000	82.0500	73.3000	82.0500	+26.095%	50	1,357	-33.138%
2026-05-05	70.3500	70.3500	64.4000	65.0700	-5.627%	44	1,359	-15.691%
2026-05-04	75.0000	75.0000	68.0000	68.9500	-0.101%	5	1,355	-20.435%
2026-05-01	70.9000	70.9400	67.3000	69.0200	+1.724%	12	1,357	-20.516%
2026-04-30	62.8000	67.8500	62.8000	67.8500	+1.178%	18	1,357	-19.145%
2026-04-29	66.0000	68.4000	65.7000	67.0600	+1.253%	47	1,344	-18.193%
2026-04-28	64.8500	69.6500	62.8500	66.2300	-11.552%	55	1,320	-17.167%
2026-04-27	78.1500	78.1500	74.0000	74.8800	+1.739%	10	1,320	-26.736%
2026-04-24	71.2600	77.8600	70.0000	73.6000	+26.309%	129	1,324	-25.462%
2026-04-23	60.2200	61.9900	58.2700	58.2700	-6.243%	19	1,403	-5.852%
2026-04-22	51.6000	62.1500	51.6000	62.1500	+25.886%	80	1,406	-11.730%
2026-04-21	51.5500	51.5500	48.2000	49.3700	-1.260%	26	1,418	+11.120%
2026-04-20	50.5000	50.5000	48.1500	50.0000	-3.475%	27	1,418	+9.720%
2026-04-17	53.4700	53.4700	49.4000	51.8000	+6.914%	21	1,420	+5.907%
2026-04-16	51.8000	51.8000	47.2900	48.4500	-13.943%	22	1,419	+13.230%
2026-04-15	57.5400	57.8800	55.4200	56.3000	-3.098%	237	1,424	-2.558%
2026-04-14	55.6500	59.8900	55.6500	58.1000	+8.476%	85	1,231	-5.577%
2026-04-13	52.5400	53.5800	52.5100	53.5600	-3.842%	183	1,030	+2.427%
2026-04-10	57.8200	58.1000	55.7000	55.7000	+8.155%	8	1,030	-1.508%
2026-04-09	51.3000	52.0000	51.3000	51.5000	-0.522%	7	1,030	+6.524%
2026-04-08	52.1500	52.3200	50.0000	51.7700	+26.238%	10	1,031	+5.969%
2026-04-07	38.1300	41.0100	38.1300	41.0100	+3.378%	6	1,032	+33.772%
2026-04-02	36.0000	39.6700	36.0000	39.6700	-5.884%	9	1,027	+38.291%
2026-04-01	43.5100	43.5100	42.1500	42.1500	+9.481%	8	1,027	+30.154%
2026-03-31	32.7200	38.5000	32.7200	38.5000	+30.774%	46	1,023	+42.494%
2026-03-30	32.7500	32.7500	29.4400	29.4400	-15.789%	17	1,045	+86.345%
2026-03-27	34.2500	34.9600	34.2500	34.9600	+0.029%	8	1,043	+56.922%
2026-03-26	38.4400	38.4400	34.9500	34.9500	-19.876%	13	1,049	+56.967%
2026-03-25	42.6000	43.6200	42.6000	43.6200	+7.412%	2	1,049	+25.768%
2026-03-24	40.0000	41.0000	39.0000	40.6100	+3.465%	20	1,049	+35.090%
2026-03-23	36.2900	40.9500	36.2900	39.2500	+14.766%	26	1,049	+39.771%
2026-03-20	35.5600	35.7100	34.2000	34.2000	-6.812%	17	1,046	+60.409%
2026-03-19	32.1000	37.2000	32.1000	36.7000	-6.592%	33	1,054	+49.482%
2026-03-18	41.3500	41.3500	39.2900	39.2900	-5.553%	4	1,031	+39.628%
2026-03-17	40.6500	41.6000	40.6500	41.6000	+4.313%	9	1,031	+31.875%
2026-03-16	41.4000	41.4000	39.8800	39.8800	-0.300%	10	1,031	+37.563%
2026-03-13	42.8300	42.8300	39.7000	40.0000	-1.112%	5	1,030	+37.150%
2026-03-12	43.0000	43.0000	40.4500	40.4500	-15.992%	30	1,029	+35.624%
2026-03-11	47.5900	49.0000	47.2300	48.1500	+0.838%	9	1,028	+13.936%
2026-03-10	46.9900	47.7500	46.2600	47.7500	+7.183%	12	1,027	+14.890%
2026-03-09	40.8500	44.5500	40.8500	44.5500	+3.364%	7	1,021	+23.143%
2026-03-06	45.4000	47.4000	41.8000	43.1000	-12.841%	63	1,015	+27.285%
2026-03-05	50.6700	50.6700	45.3300	49.4500	-5.810%	23	1,006	+10.940%
2026-03-04	52.0200	52.9000	51.2500	52.5000	+2.399%	311	1,003	+4.495%
2026-03-03	51.2500	52.7000	48.0000	51.2700	-15.716%	128	707	+7.002%
2026-03-02	60.8300	60.8300	60.8300	60.8300	-5.499%	1	697	-9.814%
2026-02-26	70.3400	70.3400	63.1500	64.3700	-12.624%	15	697	-14.774%
2026-02-25	73.8700	74.4500	71.4000	73.6700	+1.712%	76	672	-25.533%
2026-02-24	69.5000	72.6000	69.5000	72.4300	+18.524%	40	672	-24.258%
2026-02-20	60.6500	61.1100	60.6500	61.1100	+12.026%	5	658	-10.227%
2026-02-19	54.5500	54.5500	54.5500	54.5500	-6.271%	2	658	+0.568%
2026-02-18	58.5900	59.6700	58.0000	58.2000	-0.564%	141	656	-5.739%
2026-02-17	55.5500	58.6000	55.5500	58.5300	-3.495%	165	603	-6.270%
2026-02-13	60.0000	60.7000	60.0000	60.6500	-2.177%	3	523	-9.547%
2026-02-12	64.1000	65.0000	58.0000	62.0000	-0.561%	169	523	-11.516%
2026-02-11	59.8500	63.5500	59.8500	62.3500	+14.614%	41	462	-12.013%
2026-02-10	54.0000	54.5000	53.7000	54.4000	+8.367%	10	442	+0.846%
2026-02-09	50.0000	50.3200	50.0000	50.2000	+11.556%	5	439	+9.283%
2026-02-06	43.4500	45.0000	43.2000	45.0000	+35.501%	3	441	+21.911%
2026-02-04	37.0000	37.0000	33.2100	33.2100	-14.846%	8	443	+65.191%
2026-02-03	39.0000	39.0000	39.0000	39.0000	-5.017%	1	444	+40.667%
2026-02-02	38.7500	41.0600	38.7500	41.0600	+10.973%	6	444	+33.609%
2026-01-30	37.0000	37.0000	37.0000	37.0000	-4.393%	1	445	+48.270%
2026-01-29	39.3000	39.3000	37.4500	38.7000	-7.637%	27	445	+41.757%
2026-01-28	40.5700	41.9000	40.5600	41.9000	+7.436%	6	436	+30.931%
2026-01-27	37.8000	39.4700	37.8000	39.0000	+5.405%	12	440	+40.667%
2026-01-26	37.0000	37.0000	37.0000	37.0000	-2.811%	2	438	+48.270%
2026-01-23	38.0700	38.0700	38.0700	38.0700	+6.045%	1	437	+44.103%
2026-01-22	35.9000	35.9000	35.9000	35.9000	-1.238%	2	437	+52.813%
2026-01-21	36.0000	36.6000	36.0000	36.3500	-1.330%	38	435	+50.922%
2026-01-20	42.6500	42.6500	36.8400	36.8400	-15.427%	10	447	+48.914%
2026-01-16	43.5600	43.5600	43.5600	43.5600	-1.381%	1	439	+25.941%
2026-01-15	42.0000	46.3200	42.0000	44.1700	+22.865%	42	439	+24.202%
2026-01-14	35.0500	36.1500	35.0500	35.9500	-7.726%	53	440	+52.601%
2026-01-13	38.9600	38.9600	38.9600	38.9600	+1.195%	1	424	+40.811%
2026-01-12	34.0000	38.5400	34.0000	38.5000	+13.235%	9	424	+42.494%
2026-01-09	33.8100	34.2100	33.4000	34.0000	+7.425%	71	423	+61.353%
2026-01-08	31.7000	31.7000	31.6500	31.6500	-13.097%	2	379	+73.333%
2026-01-06	38.2000	38.7000	36.4200	36.4200	+2.592%	70	379	+50.632%
2026-01-05	37.5900	37.5900	35.5000	35.5000	+9.907%	5	316	+54.535%
2026-01-02	31.0000	32.5200	30.5500	32.3000	+22.954%	13	316	+69.845%
2025-12-31	26.0000	26.2700	26.0000	26.2700	+5.080%	10	314	+108.831%
2025-12-29	25.0000	25.0000	25.0000	25.0000	-1.147%	1	314	+119.440%
2025-12-26	25.1500	25.2900	25.0000	25.2900	+10.970%	12	313	+116.924%
2025-12-23	22.7900	22.7900	22.7900	22.7900	+30.229%	1	310	+140.720%
2025-12-17	17.8000	17.8000	17.5000	17.5000	-21.595%	2	310	+213.486%
2025-12-15	22.2800	22.3200	22.2800	22.3200	-18.092%	10	310	+145.789%
2025-12-11	27.2500	27.2500	27.2500	27.2500	-12.068%	1	314	+101.321%
2025-12-10	28.3500	30.9900	28.3500	30.9900	+11.475%	32	314	+77.025%
2025-12-09	26.3900	27.8000	26.3500	27.8000	+13.934%	33	301	+97.338%
2025-12-05	24.7000	24.8000	24.4000	24.4000	+7.018%	6	279	+124.836%
2025-12-04	22.8000	22.8000	22.8000	22.8000	+2.703%	2	281	+140.614%
2025-12-01	22.2000	22.2000	22.2000	22.2000	+14.433%	1	280	+147.117%
2025-11-25	19.0000	19.4000	18.7600	19.4000	-1.322%	8	280	+182.784%
2025-11-21	19.2500	19.6800	19.1100	19.6600	-13.582%	103	286	+179.044%
2025-11-20	24.2300	24.2300	22.6000	22.7500	+12.124%	4	186	+141.143%
2025-11-18	20.2900	20.2900	20.2900	20.2900	-18.514%	1	184	+170.379%
2025-11-11	24.9000	24.9000	24.9000	24.9000	-4.780%	2	183	+120.321%
2025-11-10	26.1500	26.1500	26.1500	26.1500	+4.600%	1	183	+109.790%
2025-11-06	24.9900	25.0000	24.9900	25.0000	-9.910%	16	183	+119.440%
2025-11-05	27.7500	27.7500	27.7500	27.7500	-19.331%	14	188	+97.694%
2025-11-03	34.4000	34.4000	34.4000	34.4000	+12.418%	6	181	+59.477%
2025-10-31	30.5500	30.6000	30.5500	30.6000	+9.286%	3	181	+79.281%
2025-10-27	28.0000	28.0000	28.0000	28.0000	+0.107%	1	179	+95.929%
2025-10-23	27.9700	27.9700	27.9700	27.9700	+5.547%	6	179	+96.139%
2025-10-22	28.2000	28.2000	26.5000	26.5000	-8.778%	6	173	+107.019%
2025-10-21	29.4300	29.4300	28.7300	29.0500	-13.024%	7	173	+88.847%
2025-10-16	33.4100	33.4100	33.4000	33.4000	-4.708%	100	169	+64.251%
2025-10-15	35.0500	35.0500	35.0500	35.0500	+1.009%	22	69	+56.519%
2025-10-13	34.7000	34.7000	34.7000	34.7000	+23.929%	3	47	+58.098%
2025-10-10	29.6500	29.6500	28.0000	28.0000	-11.083%	2	47	+95.929%
2025-10-09	31.5000	31.9500	31.4900	31.4900	-2.928%	32	46	+74.214%
2025-10-08	32.4400	32.4400	32.4400	32.4400	+4.645%	1	14	+69.112%
2025-10-06	31.0000	31.0000	31.0000	31.0000	+34.783%	3	13	+76.968%
2025-10-01	23.0000	23.0000	23.0000	23.0000	0.000%	10	10	+138.522%