Dark

TSM20270115C400
TSM Jan 15 2027 400.00 Call (TSM270115C00400000)
option OPRA

EOD

Jul 30, 2026

55.77+39.599%(+15.82)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	49.9800	58.0200	49.9800	55.7700	+39.599%	137	3,941	0.000%
2026-07-29	49.6000	49.6000	39.9500	39.9500	-21.513%	396	3,897	+39.599%
2026-07-28	46.5000	52.3000	46.0000	50.9000	-7.370%	80	3,784	+9.568%
2026-07-27	58.7200	58.7200	50.7500	54.9500	-6.548%	113	3,756	+1.492%
2026-07-24	65.5200	65.5200	58.1500	58.8000	-13.210%	62	3,755	-5.153%
2026-07-23	66.9500	71.6100	66.8200	67.7500	-7.672%	39	3,743	-17.683%
2026-07-22	71.4300	73.6900	71.4300	73.3800	-2.225%	161	3,728	-23.998%
2026-07-21	68.5000	75.0500	67.3500	75.0500	+24.358%	50	3,832	-25.690%
2026-07-20	64.7400	64.7400	59.4500	60.3500	+4.052%	103	3,837	-7.589%
2026-07-17	53.6000	61.0000	50.6000	58.0000	-8.300%	199	3,810	-3.845%
2026-07-16	64.8900	68.2000	61.0500	63.2500	-11.352%	86	3,718	-11.826%
2026-07-15	75.5000	75.5000	66.2700	71.3500	-5.145%	27	3,688	-21.836%
2026-07-14	77.6000	77.6000	73.0000	75.2200	-1.351%	22	3,674	-25.857%
2026-07-13	82.7600	82.7600	76.2500	76.2500	-10.746%	136	3,662	-26.859%
2026-07-10	82.5800	85.4300	82.5800	85.4300	-2.920%	115	3,686	-34.718%
2026-07-09	93.0000	93.0000	88.0000	88.0000	+1.149%	15	3,580	-36.625%
2026-07-08	90.0000	90.0000	85.0000	87.0000	+2.679%	12	3,572	-35.897%
2026-07-07	89.1000	89.1000	82.6300	84.7300	-18.957%	28	3,566	-34.179%
2026-07-06	97.0000	105.1500	97.0000	104.5500	+20.449%	27	3,549	-46.657%
2026-07-02	99.5000	104.8200	86.8000	86.8000	-10.108%	83	3,499	-35.749%
2026-07-01	112.4000	112.4000	94.6000	96.5600	-19.533%	73	3,499	-42.243%
2026-06-30	105.2400	120.0000	105.2400	120.0000	+24.031%	39	3,476	-53.525%
2026-06-29	85.2000	96.8200	84.7500	96.7500	+17.273%	49	3,491	-42.357%
2026-06-26	79.4800	84.3600	78.0000	82.5000	-5.552%	32	3,478	-32.400%
2026-06-25	98.0000	98.0000	87.3500	87.3500	-4.992%	16	3,470	-36.153%
2026-06-24	88.8000	93.9900	88.8000	91.9400	+0.262%	17	3,470	-39.341%
2026-06-23	92.6200	98.0000	91.7000	91.7000	-18.125%	26	3,473	-39.182%
2026-06-22	117.8300	117.8300	112.0000	112.0000	+0.448%	14	3,470	-50.205%
2026-06-18	99.0000	111.5000	97.5000	111.5000	+22.031%	140	3,569	-49.982%
2026-06-17	87.5500	92.0000	87.5500	91.3700	+9.622%	17	3,569	-38.962%
2026-06-16	90.4000	90.9000	83.3500	83.3500	-10.473%	57	3,569	-33.089%
2026-06-15	91.3000	93.1300	86.0000	93.1000	+15.652%	35	3,570	-40.097%
2026-06-12	79.8000	81.9300	79.8000	80.5000	+3.205%	11	3,570	-30.720%
2026-06-11	74.3700	80.2200	72.5000	78.0000	+7.824%	4	3,570	-28.500%
2026-06-10	78.8800	80.5000	72.0000	72.3400	-11.727%	37	3,568	-22.906%
2026-06-09	88.8000	88.8000	72.0000	81.9500	-1.833%	28	3,554	-31.946%
2026-06-08	82.0500	88.6500	81.7000	83.4800	+6.020%	208	3,555	-33.194%
2026-06-05	84.0000	85.0500	74.9000	78.7400	-19.423%	126	3,558	-29.172%
2026-06-04	84.8000	98.2500	84.8000	97.7200	+6.217%	236	3,516	-42.929%
2026-06-03	95.9000	96.0000	92.0000	92.0000	-4.266%	48	3,513	-39.380%
2026-06-02	93.3700	98.8000	93.3700	96.1000	+5.488%	16	3,497	-41.967%
2026-06-01	85.0000	100.0000	85.0000	91.1000	+19.163%	213	3,498	-38.782%
2026-05-29	79.5000	84.0000	76.0000	76.4500	-5.501%	46	3,538	-27.050%
2026-05-28	79.0000	81.5000	76.5000	80.9000	+0.422%	27	3,522	-31.063%
2026-05-27	80.1000	85.0000	75.0000	80.5600	+11.271%	148	3,529	-30.772%
2026-05-26	70.1000	74.0000	70.0600	72.4000	+10.517%	243	3,495	-22.970%
2026-05-22	68.9000	70.0000	65.5100	65.5100	-5.332%	46	3,507	-14.868%
2026-05-21	67.2000	70.0000	65.9000	69.2000	+6.462%	40	3,509	-19.408%
2026-05-20	62.0000	66.0000	62.0000	65.0000	+10.169%	70	3,509	-14.200%
2026-05-19	57.5000	62.3600	54.5000	59.0000	-4.034%	83	3,521	-5.475%
2026-05-18	67.2800	67.2800	58.9000	61.4800	-10.470%	131	3,521	-9.288%
2026-05-15	67.1000	70.8000	66.4500	68.6700	-10.702%	65	3,521	-18.785%
2026-05-14	66.8800	79.1100	66.7800	76.9000	+19.096%	191	3,443	-27.477%
2026-05-13	63.6500	66.4500	59.1800	64.5700	+3.760%	88	3,452	-13.629%
2026-05-12	63.0000	63.0000	55.8100	62.2300	-6.981%	188	3,452	-10.381%
2026-05-11	69.6000	69.6000	64.0000	66.9000	-5.147%	382	3,452	-16.637%
2026-05-08	73.5000	73.5000	65.8000	70.5300	-5.709%	166	3,379	-20.927%
2026-05-07	76.1000	76.5000	70.6800	74.8000	-3.172%	48	3,380	-25.441%
2026-05-06	65.6200	78.6500	65.6200	77.2500	+27.265%	348	3,395	-27.806%
2026-05-05	65.8000	65.8000	60.0000	60.7000	-7.187%	133	3,609	-8.122%
2026-05-04	68.4200	70.1000	62.4000	65.4000	+1.395%	109	3,587	-14.725%
2026-05-01	62.4000	67.6000	62.4000	64.5000	+1.976%	104	3,595	-13.535%
2026-04-30	63.6500	63.6500	57.8000	63.2500	-0.862%	103	3,595	-11.826%
2026-04-29	60.0800	64.0900	60.0800	63.8000	+2.903%	37	3,607	-12.586%
2026-04-28	62.5000	66.5000	59.0000	62.0000	-12.429%	149	3,616	-10.048%
2026-04-27	76.3100	76.3700	69.0000	70.8000	+3.162%	109	3,524	-21.229%
2026-04-24	62.4000	74.0000	62.3700	68.6300	+25.927%	951	3,346	-18.738%
2026-04-23	55.0000	57.5800	52.0000	54.5000	-5.726%	107	3,558	+2.330%
2026-04-22	48.0000	57.8100	47.5000	57.8100	+25.619%	139	3,589	-3.529%
2026-04-21	46.8600	46.9500	44.6500	46.0200	+0.546%	188	3,633	+21.186%
2026-04-20	47.0000	47.0000	44.9500	45.7700	-3.824%	58	3,633	+21.848%
2026-04-17	50.8900	51.2500	45.3000	47.5900	+6.299%	113	3,622	+17.188%
2026-04-16	48.2000	48.6500	44.1000	44.7700	-14.643%	262	3,648	+24.570%
2026-04-15	54.3300	54.5900	51.4400	52.4500	-3.496%	55	3,610	+6.330%
2026-04-14	51.6900	55.0000	51.4000	54.3500	+9.842%	57	3,612	+2.613%
2026-04-13	50.1700	50.1700	48.6000	49.4800	-1.747%	67	3,973	+12.712%
2026-04-10	52.6000	54.5000	50.3600	50.3600	+7.423%	1,439	3,973	+10.743%
2026-04-09	48.0500	48.0500	45.4000	46.8800	-1.471%	30	3,973	+18.963%
2026-04-08	50.2400	50.2400	45.2300	47.5800	+34.217%	55	3,971	+17.213%
2026-04-07	36.2000	36.2000	35.3500	35.4500	-2.153%	8	3,980	+57.320%
2026-04-06	36.5000	37.6300	36.2300	36.2300	+0.947%	22	3,976	+53.933%
2026-04-02	28.8000	35.8900	28.8000	35.8900	-3.418%	17	3,988	+55.391%
2026-04-01	39.0000	41.0000	37.0500	37.1600	+2.936%	69	3,988	+50.081%
2026-03-31	30.4400	36.2200	29.5800	36.1000	+34.451%	91	3,989	+54.488%
2026-03-30	31.6500	31.6500	26.8500	26.8500	-19.127%	126	3,957	+107.709%
2026-03-27	30.9200	33.2000	30.1200	33.2000	+5.430%	75	3,892	+67.982%
2026-03-26	35.5000	35.5000	31.4900	31.4900	-21.176%	92	3,877	+77.104%
2026-03-25	39.0700	40.9900	39.0700	39.9500	+5.409%	29	3,891	+39.599%
2026-03-24	34.2500	39.1000	34.2500	37.9000	+4.638%	36	3,872	+47.150%
2026-03-23	32.8000	37.0000	32.8000	36.2200	+12.659%	31	3,874	+53.976%
2026-03-20	32.8000	33.4000	31.4000	32.1500	-10.694%	696	3,876	+73.468%
2026-03-19	32.0000	36.0000	32.0000	36.0000	-0.552%	135	4,196	+54.917%
2026-03-18	38.7500	38.8700	36.2000	36.2000	-7.179%	43	4,229	+54.061%
2026-03-17	37.0000	39.0000	37.0000	39.0000	+7.705%	54	4,206	+43.000%
2026-03-16	38.8000	38.8000	36.1000	36.2100	+0.028%	281	4,200	+54.018%
2026-03-13	39.3000	40.0000	36.0000	36.2000	-3.364%	73	4,183	+54.061%
2026-03-12	41.0500	41.0500	37.2500	37.4600	-16.291%	304	4,180	+48.879%
2026-03-11	44.6000	46.1000	43.7000	44.7500	+6.548%	164	4,001	+24.626%
2026-03-10	41.2000	44.7500	41.2000	42.0000	-1.060%	1,625	3,934	+32.786%
2026-03-09	37.9000	42.8900	37.5000	42.4500	+7.468%	111	3,077	+31.378%
2026-03-06	40.9700	44.1700	39.5000	39.5000	-11.929%	107	3,025	+41.190%
2026-03-05	48.2000	49.7000	42.2600	44.8500	-7.526%	150	3,018	+24.348%
2026-03-04	49.5500	49.9000	47.6500	48.5000	+3.301%	56	3,003	+14.990%
2026-03-03	44.1500	48.3500	44.1500	46.9500	-17.458%	249	2,997	+18.786%
2026-03-02	54.7000	58.4300	54.7000	56.8800	-4.403%	104	2,938	-1.951%
2026-02-27	58.0000	60.9000	55.3500	59.5000	-2.936%	20	2,912	-6.269%
2026-02-26	67.0000	67.0800	59.0000	61.3000	-11.480%	95	2,905	-9.021%
2026-02-25	68.4300	70.7000	67.0200	69.2500	+1.317%	170	2,789	-19.466%
2026-02-24	63.7000	70.2000	63.7000	68.3500	+18.437%	153	2,789	-18.405%
2026-02-23	56.1900	59.4400	56.0000	57.7100	+0.488%	54	2,764	-3.362%
2026-02-20	51.5500	58.0000	49.7500	57.4300	+8.872%	160	2,754	-2.890%
2026-02-19	51.5200	52.7500	50.2000	52.7500	-0.378%	536	2,760	+5.725%
2026-02-18	54.8400	56.5000	52.2500	52.9500	-3.341%	85	2,648	+5.326%
2026-02-17	53.3700	55.5000	51.4500	54.7800	-1.740%	44	2,635	+1.807%
2026-02-13	54.8000	57.2000	53.5000	55.7500	-1.675%	14	2,606	+0.036%
2026-02-12	60.2500	61.9500	53.8600	56.7000	-3.060%	102	2,606	-1.640%
2026-02-11	53.0000	60.3000	53.0000	58.4900	+18.162%	260	2,604	-4.650%
2026-02-10	47.4000	50.5000	46.3500	49.5000	+8.079%	61	2,721	+12.667%
2026-02-09	42.0000	46.7000	42.0000	45.8000	+8.970%	55	2,717	+21.769%
2026-02-06	37.1000	42.0300	35.5500	42.0300	+23.618%	74	2,744	+32.691%
2026-02-05	31.0000	35.3500	31.0000	34.0000	+6.250%	47	2,758	+64.029%
2026-02-04	33.7500	34.3600	30.0000	32.0000	-11.234%	756	2,759	+74.281%
2026-02-03	39.3000	39.3000	33.8000	36.0500	-3.867%	164	2,130	+54.702%
2026-02-02	34.3500	38.3000	34.3500	37.5000	+11.940%	27	1,997	+48.720%
2026-01-30	36.2000	36.2000	33.5000	33.5000	-9.459%	33	2,002	+66.478%
2026-01-29	36.6200	37.9600	32.3000	37.0000	-4.145%	349	2,002	+50.730%
2026-01-28	37.5000	39.0000	36.7500	38.6000	+5.034%	57	1,906	+44.482%
2026-01-27	35.0000	36.7500	34.6500	36.7500	+8.407%	76	1,889	+51.755%
2026-01-26	33.8700	35.0000	33.8700	33.9000	-3.966%	17	1,861	+64.513%
2026-01-23	35.7000	36.3700	35.3000	35.3000	+4.903%	71	1,860	+57.989%
2026-01-22	35.0000	35.2000	33.4000	33.6500	+3.443%	29	1,894	+65.736%
2026-01-21	34.1400	35.6500	32.5300	32.5300	-1.424%	50	1,896	+71.442%
2026-01-20	40.0000	40.0000	33.0000	33.0000	-17.127%	78	1,890	+69.000%
2026-01-16	42.7000	43.4500	39.7800	39.8200	-0.450%	79	1,821	+40.055%
2026-01-15	39.2000	43.9000	38.5000	40.0000	+21.951%	187	1,821	+39.425%
2026-01-14	34.6700	34.6700	32.7500	32.8000	-7.345%	89	1,788	+70.030%
2026-01-13	36.5000	37.0000	35.4000	35.4000	-1.803%	40	1,737	+57.542%
2026-01-12	33.2500	36.0500	30.5500	36.0500	+12.727%	60	1,707	+54.702%
2026-01-09	30.0300	31.9800	30.0000	31.9800	+10.200%	119	1,705	+74.390%
2026-01-08	30.5500	30.5500	29.0200	29.0200	-6.236%	33	1,666	+92.178%
2026-01-07	32.3500	32.4000	30.5000	30.9500	-7.612%	28	1,668	+80.194%
2026-01-06	35.0000	36.4500	33.0500	33.5000	+9.121%	79	1,679	+66.478%
2026-01-05	33.6200	35.0000	30.7000	30.7000	+0.689%	70	1,664	+81.661%
2026-01-02	26.0000	30.5300	26.0000	30.4900	+27.307%	109	1,638	+82.912%
2025-12-31	23.6500	24.7800	23.6500	23.9500	+7.111%	154	1,566	+132.860%
2025-12-30	23.0000	23.2000	22.3600	22.3600	+2.569%	13	1,566	+149.419%
2025-12-29	22.7500	23.9900	21.8000	21.8000	-7.627%	29	1,554	+155.826%
2025-12-26	23.0200	24.2100	23.0200	23.6000	+7.029%	22	1,534	+136.314%
2025-12-24	21.7500	22.2700	21.7500	22.0500	+6.265%	3	1,531	+152.925%
2025-12-23	19.7000	20.8700	19.7000	20.7500	+3.234%	21	1,531	+168.771%
2025-12-22	20.0000	20.4300	19.7500	20.1000	+2.394%	38	1,537	+177.463%
2025-12-19	19.5000	19.6300	19.4000	19.6300	+6.975%	4	1,525	+184.106%
2025-12-18	18.6000	18.6000	18.3500	18.3500	+14.330%	25	1,523	+203.924%
2025-12-17	18.0300	18.0300	16.0000	16.0500	-15.748%	119	1,500	+247.477%
2025-12-16	19.6500	20.0000	18.6000	19.0500	-4.750%	12	1,385	+192.756%
2025-12-15	22.0100	22.0100	20.0000	20.0000	-7.063%	197	1,380	+178.850%
2025-12-12	22.7200	22.7200	21.5200	21.5200	-14.941%	8	1,364	+159.154%
2025-12-11	25.9000	26.1000	25.2500	25.3000	-12.909%	6	1,361	+120.435%
2025-12-10	26.3400	29.0500	26.3400	29.0500	+15.737%	9	1,365	+91.979%
2025-12-09	24.0000	25.1000	24.0000	25.1000	+1.537%	26	1,369	+122.191%
2025-12-08	23.7200	24.7200	23.6200	24.7200	+9.867%	1,036	1,383	+125.607%
2025-12-05	24.0000	24.0000	22.5000	22.5000	+6.635%	12	475	+147.867%
2025-12-04	21.1000	21.1000	21.1000	21.1000	-3.255%	5	475	+164.313%
2025-12-03	20.2300	21.8100	20.2000	21.8100	+0.646%	30	475	+155.708%
2025-12-02	21.5000	21.6700	21.5000	21.6700	+11.242%	2	463	+157.360%
2025-12-01	20.6000	20.7500	19.4800	19.4800	-7.896%	21	465	+186.294%
2025-11-28	21.9100	21.9300	21.1500	21.1500	-1.628%	5	479	+163.688%
2025-11-26	20.7000	21.5000	20.4500	21.5000	+15.654%	8	472	+159.395%
2025-11-25	17.9000	18.6500	17.0000	18.5900	+3.278%	56	472	+200.000%
2025-11-24	18.0000	18.0000	18.0000	18.0000	-1.370%	1	435	+209.833%
2025-11-21	17.5000	18.4500	16.5000	18.2500	-7.360%	70	434	+205.589%
2025-11-20	22.9000	22.9000	19.1900	19.7000	-1.005%	84	412	+183.096%
2025-11-19	19.8100	19.9000	19.8000	19.9000	+5.291%	13	406	+180.251%
2025-11-18	18.0000	19.2000	17.6500	18.9000	-2.123%	38	395	+195.079%
2025-11-17	19.5000	20.3000	19.0000	19.3100	-4.642%	41	378	+188.814%
2025-11-14	19.1500	20.9000	19.1500	20.2500	+1.250%	48	359	+175.407%
2025-11-13	21.4000	21.4000	20.0000	20.0000	-11.583%	24	374	+178.850%
2025-11-12	23.1000	23.1000	22.6200	22.6200	-2.078%	2	357	+146.552%
2025-11-11	24.0000	24.0000	22.8000	23.1000	-5.714%	108	357	+141.429%
2025-11-10	23.0000	24.5000	23.0000	24.5000	+15.023%	11	274	+127.633%
2025-11-07	21.1300	21.3000	19.9500	21.3000	-9.168%	17	273	+161.831%
2025-11-06	24.0000	24.0000	23.1000	23.4500	-5.444%	14	265	+137.825%
2025-11-05	26.1800	26.1800	24.8000	24.8000	-4.395%	10	252	+124.879%
2025-11-04	26.5000	28.0300	25.9400	25.9400	-15.916%	6	246	+114.996%
2025-11-03	29.2000	31.2500	29.2000	30.8500	+9.204%	18	243	+80.778%
2025-10-31	29.9000	29.9000	27.5000	28.2500	-1.224%	14	243	+97.416%
2025-10-30	28.3000	29.7000	28.3000	28.6000	-4.348%	7	242	+95.000%
2025-10-29	29.9500	31.0000	29.9000	29.9000	+6.406%	27	244	+86.522%
2025-10-28	26.9000	28.1000	26.5000	28.1000	+5.243%	30	230	+98.470%
2025-10-27	26.5100	26.7100	26.5000	26.7000	+0.376%	25	181	+108.876%
2025-10-24	26.9000	26.9000	26.1100	26.6000	+2.308%	9	181	+109.662%
2025-10-23	25.9000	26.0000	25.9000	26.0000	+5.051%	6	177	+114.500%
2025-10-22	26.6500	26.6500	24.1800	24.7500	-5.172%	13	178	+125.333%
2025-10-21	28.3600	28.3600	26.1000	26.1000	-9.028%	8	175	+113.678%
2025-10-20	29.5200	30.0000	28.6900	28.6900	-1.747%	3	176	+94.388%
2025-10-17	30.4000	30.4000	29.2000	29.2000	-4.262%	4	177	+90.993%
2025-10-16	33.0000	33.0000	30.5000	30.5000	-5.777%	11	179	+82.852%
2025-10-15	31.0000	33.0000	31.0000	32.3700	+9.617%	16	179	+72.289%
2025-10-14	29.5600	29.5600	28.0500	29.5300	-7.545%	193	169	+88.859%
2025-10-13	28.3000	31.9400	27.0000	31.9400	+32.751%	28	269	+74.609%
2025-10-10	28.3600	28.5000	24.0000	24.0600	-18.302%	33	272	+131.796%
2025-10-09	29.4000	29.6500	28.8500	29.4500	-2.965%	10	250	+89.372%
2025-10-08	30.0000	30.3500	29.2000	30.3500	+18.555%	10	246	+83.756%
2025-10-07	29.7300	29.7300	25.4900	25.6000	-13.572%	13	242	+117.852%
2025-10-06	29.3800	29.7600	28.9000	29.6200	+29.232%	31	231	+88.285%
2025-10-03	22.4500	24.0000	22.4500	22.9200	+4.182%	9	206	+143.325%
2025-10-02	21.5000	22.0000	21.5000	22.0000	+2.326%	2	204	+153.500%
2025-10-01	19.9000	21.5000	19.9000	21.5000	+26.471%	13	205	+159.395%
2025-09-29	18.0000	18.0000	17.0000	17.0000	-8.108%	11	199	+228.059%
2025-09-25	17.3500	18.5000	17.3500	18.5000	-1.333%	192	193	+201.459%
2025-09-24	18.7000	18.7500	18.7000	18.7500	0.000%	2	0	+197.440%