Dark

TSM20270115C410
TSM Jan 15 2027 410.00 Call (TSM270115C00410000)
option OPRA

EOD

Sep 14, 2026

43.13-16.463%(-8.50)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	41.7500	43.5500	41.7500	43.1300	-16.463%	18	1,006	0.000%
2026-09-11	51.6300	51.6300	51.6300	51.6300	+0.879%	2	1,009	-16.463%
2026-09-10	49.0000	51.8000	49.0000	51.1800	-3.470%	13	1,007	-15.729%
2026-09-09	56.0000	56.0000	53.0200	53.0200	-7.791%	11	1,005	-18.653%
2026-09-08	59.0000	60.0000	53.9000	57.5000	+16.609%	140	1,009	-24.991%
2026-09-04	43.6500	50.0000	43.6500	49.3100	+20.122%	25	1,140	-12.533%
2026-09-03	38.9000	41.0500	36.9500	41.0500	+2.753%	114	1,140	+5.067%
2026-09-02	41.1500	41.9000	39.4500	39.9500	-4.380%	29	1,092	+7.960%
2026-09-01	42.4200	43.0500	39.8000	41.7800	-1.694%	35	1,082	+3.231%
2026-08-31	47.3000	47.7000	42.5000	42.5000	-6.140%	16	1,061	+1.482%
2026-08-28	45.2500	45.5800	45.1600	45.2800	-9.440%	15	1,053	-4.748%
2026-08-27	48.9100	53.0000	48.9100	50.0000	+6.610%	43	1,050	-13.740%
2026-08-26	47.1800	47.1800	45.9700	46.9000	+3.077%	19	1,068	-8.038%
2026-08-25	47.4200	47.9000	45.5000	45.5000	+8.359%	6	1,071	-5.209%
2026-08-24	43.8500	43.8500	41.7200	41.9900	-14.481%	76	1,072	+2.715%
2026-08-21	53.0000	53.0000	48.2000	49.1000	+3.368%	46	1,074	-12.159%
2026-08-20	46.8300	48.6500	46.6500	47.5000	+3.871%	207	1,106	-9.200%
2026-08-19	49.0000	49.0000	44.0000	45.7300	-3.319%	17	1,192	-5.686%
2026-08-18	52.0000	52.0000	45.0000	47.3000	-17.380%	375	1,191	-8.816%
2026-08-17	60.8000	60.8000	57.2500	57.2500	+2.599%	5	909	-24.664%
2026-08-14	57.3100	57.3100	55.7000	55.8000	-10.577%	21	910	-22.706%
2026-08-13	64.2900	64.2900	61.9000	62.4000	+2.632%	3	900	-30.881%
2026-08-12	58.3700	60.8000	58.3700	60.8000	+12.593%	4	900	-29.063%
2026-08-11	55.7000	55.7000	54.0000	54.0000	-8.599%	3	903	-20.130%
2026-08-10	59.0800	59.0800	59.0800	59.0800	+5.181%	1	902	-26.997%
2026-08-07	60.4500	60.4500	55.2000	56.1700	-5.755%	22	903	-23.215%
2026-08-06	57.0500	59.7000	57.0500	59.6000	+5.674%	5	897	-27.634%
2026-08-05	58.0700	58.0800	56.1000	56.4000	-5.082%	59	898	-23.528%
2026-08-04	58.6000	61.2000	56.3500	59.4200	+11.797%	29	899	-27.415%
2026-08-03	50.2500	53.1500	50.0000	53.1500	+0.094%	63	906	-18.852%
2026-07-31	51.7500	53.6500	50.0000	53.1000	+3.711%	25	890	-18.776%
2026-07-30	50.0000	52.9200	50.0000	51.2000	+42.222%	18	879	-15.762%
2026-07-29	41.3000	44.2500	36.0000	36.0000	-23.890%	35	874	+19.806%
2026-07-28	44.1700	47.3000	42.5500	47.3000	+0.425%	18	860	-8.816%
2026-07-27	54.1900	54.1900	46.9000	47.1000	-14.441%	22	859	-8.429%
2026-07-24	59.9000	60.1000	54.6500	55.0500	-11.920%	83	839	-21.653%
2026-07-23	64.7300	65.2000	62.1700	62.5000	-8.291%	10	812	-30.992%
2026-07-22	65.0000	68.6900	65.0000	68.1500	-2.364%	6	811	-36.713%
2026-07-21	62.7300	69.9500	62.7300	69.8000	+25.766%	35	815	-38.209%
2026-07-20	59.8500	59.8500	55.5000	55.5000	-0.804%	23	826	-22.288%
2026-07-17	48.0500	56.5500	48.0500	55.9500	-2.696%	66	825	-22.913%
2026-07-16	61.2000	64.1500	56.4000	57.5000	-14.460%	31	795	-24.991%
2026-07-15	65.7400	67.2200	64.7200	67.2200	-3.696%	17	789	-35.838%
2026-07-14	68.0700	70.5000	68.0700	69.8000	-2.090%	24	778	-38.209%
2026-07-13	74.3000	76.0500	71.2900	71.2900	-14.212%	18	796	-39.501%
2026-07-10	80.7900	83.1000	80.7500	83.1000	-1.224%	51	802	-48.099%
2026-07-09	86.8600	86.8600	83.6000	84.1300	+0.155%	3	775	-48.734%
2026-07-08	84.0000	84.0000	84.0000	84.0000	-11.765%	1	774	-48.655%
2026-07-06	95.1200	99.0000	95.1200	95.2000	+18.822%	7	774	-54.695%
2026-07-02	99.0000	99.0000	80.1200	80.1200	-10.480%	8	777	-46.168%
2026-07-01	105.0000	105.0000	89.5000	89.5000	-19.369%	5	777	-51.810%
2026-06-30	98.0000	111.0000	98.0000	111.0000	+15.385%	27	776	-61.144%
2026-06-29	85.0000	96.2000	85.0000	96.2000	+18.765%	9	797	-55.166%
2026-06-26	81.0000	81.0000	81.0000	81.0000	-3.364%	1	803	-46.753%
2026-06-25	94.1000	94.6700	83.8200	83.8200	-2.761%	5	803	-48.545%
2026-06-23	89.3300	90.7000	86.1600	86.2000	-19.739%	6	805	-49.965%
2026-06-22	107.4000	107.4000	107.4000	107.4000	+2.091%	1	807	-59.842%
2026-06-18	93.5700	105.2000	93.5700	105.2000	+23.765%	26	814	-59.002%
2026-06-17	82.5000	85.0000	82.5000	85.0000	+4.294%	6	814	-49.259%
2026-06-16	81.5000	81.5000	81.5000	81.5000	-6.644%	1	814	-47.080%
2026-06-15	87.3000	87.3000	87.3000	87.3000	+14.672%	2	824	-50.596%
2026-06-12	73.8000	77.7400	73.8000	76.1300	+4.288%	28	824	-43.347%
2026-06-11	71.6600	74.0000	69.8000	73.0000	+7.781%	19	824	-40.918%
2026-06-10	73.5000	73.9200	67.7300	67.7300	-2.924%	8	819	-36.321%
2026-06-09	71.5000	71.5000	69.7700	69.7700	-12.536%	7	815	-38.183%
2026-06-08	80.0000	81.0300	78.5000	79.7700	+10.485%	24	810	-45.932%
2026-06-05	82.3500	82.7000	70.7800	72.2000	-21.522%	41	814	-40.263%
2026-06-04	82.0000	93.0000	81.8000	92.0000	+3.139%	12	782	-53.120%
2026-06-03	86.9300	89.2000	86.9000	89.2000	-5.106%	7	787	-51.648%
2026-06-02	89.5700	94.0000	88.9500	94.0000	+7.429%	5	791	-54.117%
2026-06-01	81.5000	94.3400	81.5000	87.5000	+22.224%	29	794	-50.709%
2026-05-29	79.0000	79.0000	71.3100	71.5900	-4.572%	13	808	-39.754%
2026-05-28	72.8000	77.2500	71.1500	75.0200	-0.544%	33	810	-42.509%
2026-05-27	75.0000	80.0000	70.5000	75.4300	+12.750%	47	809	-42.821%
2026-05-26	67.0000	68.1500	65.5500	66.9000	+9.171%	111	823	-35.531%
2026-05-22	64.1000	64.1000	61.2800	61.2800	-5.432%	112	917	-29.618%
2026-05-21	64.8000	64.8000	64.8000	64.8000	+6.143%	1	858	-33.441%
2026-05-20	58.2800	61.0500	58.2800	61.0500	+9.428%	9	858	-29.353%
2026-05-19	53.5000	55.7900	52.7400	55.7900	-2.037%	24	854	-22.692%
2026-05-18	62.9000	62.9000	54.6500	56.9500	-10.315%	29	854	-24.267%
2026-05-15	64.2000	66.4000	62.0000	63.5000	-13.605%	43	854	-32.079%
2026-05-14	61.7700	74.0800	61.7700	73.5000	+21.087%	111	847	-41.320%
2026-05-13	56.2300	63.5000	56.2300	60.7000	+7.434%	28	871	-28.946%
2026-05-12	55.9000	56.5000	51.8800	56.5000	-9.091%	95	871	-23.664%
2026-05-11	64.8000	64.8000	60.5000	62.1500	-6.259%	85	871	-30.603%
2026-05-08	69.4000	69.8500	62.0000	66.3000	-3.395%	111	765	-34.947%
2026-05-07	70.2600	71.8700	66.5300	68.6300	-5.246%	62	722	-37.156%
2026-05-06	66.0000	72.8500	65.9000	72.4300	+25.073%	78	718	-40.453%
2026-05-05	58.6500	59.4500	56.0500	57.9100	-1.480%	16	697	-25.522%
2026-05-04	63.6200	63.6200	58.7800	58.7800	-2.811%	12	687	-26.625%
2026-05-01	62.2300	62.2300	59.7500	60.4800	+2.508%	15	669	-28.687%
2026-04-30	58.0000	59.0000	57.9500	59.0000	+0.562%	7	669	-26.898%
2026-04-28	59.5100	60.0000	56.0500	58.6700	-11.708%	9	671	-26.487%
2026-04-27	70.5000	70.5000	65.4400	66.4500	+3.424%	100	670	-35.094%
2026-04-24	60.7100	68.9700	60.7100	64.2500	+29.146%	143	747	-32.872%
2026-04-23	53.9500	53.9500	49.7500	49.7500	+2.429%	9	738	-13.307%
2026-04-22	45.4500	48.5700	45.4500	48.5700	+15.231%	12	734	-11.200%
2026-04-21	43.3000	43.3500	42.1500	42.1500	0.000%	17	732	+2.325%
2026-04-20	44.0000	44.0000	41.9000	42.1500	-4.961%	46	732	+2.325%
2026-04-17	44.8000	46.0000	43.5000	44.3500	+7.126%	11	736	-2.751%
2026-04-16	43.5700	43.5700	41.4000	41.4000	-14.639%	12	734	+4.179%
2026-04-15	49.8900	49.9900	48.5000	48.5000	-5.605%	5	729	-11.072%
2026-04-14	51.5000	51.5000	51.3800	51.3800	+12.086%	3	727	-16.057%
2026-04-13	45.5400	45.8500	45.5400	45.8400	-2.840%	61	982	-5.912%
2026-04-10	49.2500	49.6500	47.1800	47.1800	+7.791%	440	982	-8.584%
2026-04-09	43.7700	43.7700	43.7700	43.7700	-2.168%	2	982	-1.462%
2026-04-08	44.7400	44.7400	44.7400	44.7400	+37.746%	3	980	-3.599%
2026-04-07	32.4800	32.4800	32.4800	32.4800	+6.283%	3	982	+32.789%
2026-03-31	27.0000	30.5600	27.0000	30.5600	+27.333%	7	982	+41.132%
2026-03-30	25.9000	25.9000	24.0000	24.0000	-21.286%	3	983	+79.708%
2026-03-26	30.4900	30.4900	30.4900	30.4900	-13.870%	1	985	+41.456%
2026-03-24	35.4000	35.4000	35.4000	35.4000	+6.723%	1	986	+21.836%
2026-03-23	32.9200	34.7500	32.6500	33.1700	+11.684%	51	985	+30.027%
2026-03-20	30.2500	30.2500	29.7000	29.7000	-0.168%	3	992	+45.219%
2026-03-19	29.7500	29.7500	29.7500	29.7500	-10.741%	5	991	+44.975%
2026-03-18	34.7500	34.7500	33.3300	33.3300	-6.086%	22	994	+29.403%
2026-03-17	34.1500	35.4900	34.1500	35.4900	+4.382%	9	995	+21.527%
2026-03-16	34.6500	34.7500	33.8700	34.0000	+1.341%	118	990	+26.853%
2026-03-13	33.5500	33.5500	33.5500	33.5500	-3.314%	1	992	+28.554%
2026-03-12	38.1500	38.1500	34.7000	34.7000	-16.846%	12	991	+24.294%
2026-03-11	40.9500	42.0600	40.9500	41.7300	+1.905%	14	996	+3.355%
2026-03-10	38.8500	41.1700	38.8500	40.9500	+12.069%	403	989	+5.324%
2026-03-09	34.0000	36.6800	34.0000	36.5400	-9.262%	81	597	+18.035%
2026-03-06	40.5800	40.5800	40.2700	40.2700	-8.519%	9	561	+7.102%
2026-03-05	44.0200	44.0200	44.0200	44.0200	-2.804%	1	556	-2.022%
2026-03-03	43.8000	45.2900	42.1600	45.2900	-16.130%	16	557	-4.769%
2026-03-02	54.5000	54.5000	52.3500	54.0000	-2.913%	6	558	-20.130%
2026-02-27	56.6100	56.6100	55.6200	55.6200	-3.505%	4	555	-22.456%
2026-02-26	57.7500	58.5000	56.0500	57.6400	-11.323%	11	558	-25.173%
2026-02-25	65.0400	65.2400	65.0000	65.0000	0.000%	4	550	-33.646%
2026-02-24	65.0000	65.5000	64.5000	65.0000	+21.156%	49	550	-33.646%
2026-02-20	52.1000	54.2500	52.1000	53.6500	+10.687%	75	514	-19.609%
2026-02-19	46.7500	48.4700	46.7500	48.4700	-6.248%	252	489	-11.017%
2026-02-18	53.3000	53.3000	51.4500	51.7000	+0.486%	11	333	-16.576%
2026-02-17	49.6000	51.4500	49.6000	51.4500	-1.248%	61	327	-16.171%
2026-02-13	50.0000	54.2000	50.0000	52.1000	-2.799%	83	267	-17.217%
2026-02-12	57.2300	57.2300	51.4200	53.6000	-2.545%	4	267	-19.534%
2026-02-11	51.5600	55.3000	51.5600	55.0000	+17.246%	11	269	-21.582%
2026-02-10	43.4600	46.9100	43.4600	46.9100	+9.347%	5	261	-8.058%
2026-02-09	43.1400	43.1400	42.9000	42.9000	+12.451%	9	262	+0.536%
2026-02-06	38.1500	38.1500	38.1500	38.1500	+19.219%	3	255	+13.054%
2026-02-05	32.5500	32.5500	32.0000	32.0000	+11.537%	8	254	+34.781%
2026-02-04	28.2400	28.6900	28.2400	28.6900	-17.958%	4	252	+50.331%
2026-02-02	32.2100	34.9900	32.2100	34.9700	+4.669%	15	251	+23.334%
2026-01-30	33.4000	33.4100	33.4000	33.4100	+0.784%	8	251	+29.093%
2026-01-29	32.6000	33.1500	32.6000	33.1500	-3.774%	23	251	+30.106%
2026-01-28	33.6500	34.4500	33.6500	34.4500	+0.291%	12	252	+25.196%
2026-01-27	33.2000	34.3500	31.5600	34.3500	+8.875%	17	252	+25.560%
2026-01-26	33.3500	33.3500	31.3000	31.5500	-0.473%	6	239	+36.704%
2026-01-23	31.7000	31.7000	31.7000	31.7000	+0.158%	2	237	+36.057%
2026-01-22	31.6000	31.6500	31.5000	31.6500	+0.828%	4	237	+36.272%
2026-01-21	31.3900	31.3900	31.3900	31.3900	-0.349%	1	237	+37.400%
2026-01-20	31.9200	31.9500	31.5000	31.5000	-15.003%	14	236	+36.921%
2026-01-16	40.0000	40.2900	36.9500	37.0600	-0.242%	7	238	+16.379%
2026-01-15	38.5200	38.5200	37.1500	37.1500	+9.361%	4	238	+16.097%
2026-01-13	33.9700	33.9700	33.9700	33.9700	+15.544%	10	236	+26.965%
2026-01-12	29.7000	29.7000	29.3500	29.4000	+3.814%	12	236	+46.701%
2026-01-07	28.8500	28.9000	28.3200	28.3200	-7.542%	4	231	+52.295%
2026-01-06	33.3500	33.4000	30.6300	30.6300	-3.223%	14	228	+40.810%
2026-01-05	31.6500	31.6500	31.6500	31.6500	+12.834%	3	224	+36.272%
2026-01-02	25.1000	28.0500	25.1000	28.0500	+27.269%	7	224	+53.761%
2025-12-31	22.2900	22.3200	22.0400	22.0400	+30.879%	135	141	+95.690%
2025-12-18	16.8400	16.8400	16.8400	16.8400	+14.636%	1	141	+156.116%
2025-12-17	15.0500	15.5000	14.6800	14.6900	-16.057%	67	141	+193.601%
2025-12-16	17.3600	17.5800	17.3600	17.5000	-12.631%	22	107	+146.457%
2025-12-12	21.5700	21.5700	20.0300	20.0300	-16.750%	2	118	+115.327%
2025-12-11	24.0600	24.0600	24.0600	24.0600	-3.528%	1	118	+79.260%
2025-12-10	24.9400	24.9400	24.9400	24.9400	+8.200%	1	118	+72.935%
2025-12-08	23.0500	23.0500	23.0500	23.0500	+10.024%	7	119	+87.115%
2025-12-05	20.9000	20.9500	20.9000	20.9500	+17.829%	4	126	+105.871%
2025-12-01	18.1800	18.1800	17.7800	17.7800	+7.044%	27	126	+142.576%
2025-11-25	16.6100	16.6100	16.6100	16.6100	+2.090%	3	126	+159.663%
2025-11-21	16.1500	16.9400	15.9900	16.2700	-18.650%	10	126	+165.089%
2025-11-20	20.1800	20.1800	20.0000	20.0000	+7.527%	2	119	+115.650%
2025-11-19	18.6000	18.6000	18.6000	18.6000	+13.553%	1	120	+131.882%
2025-11-18	16.3800	16.3800	16.3800	16.3800	-7.458%	20	120	+163.309%
2025-11-17	18.4500	18.4500	17.7000	17.7000	-3.332%	5	138	+143.672%
2025-11-13	19.5700	19.5700	18.3100	18.3100	-13.223%	28	133	+135.554%
2025-11-11	21.1000	21.1000	21.1000	21.1000	-5.930%	1	109	+104.408%
2025-11-10	22.3600	22.4300	22.3600	22.4300	+16.945%	4	109	+92.287%
2025-11-07	19.8000	19.8000	19.1800	19.1800	-12.818%	2	109	+124.870%
2025-11-06	22.0000	22.0000	22.0000	22.0000	-4.968%	1	107	+96.045%
2025-11-05	23.1500	23.1500	23.1500	23.1500	-9.037%	1	106	+86.307%
2025-11-04	25.4500	25.4500	25.4500	25.4500	-14.339%	1	106	+69.470%
2025-11-03	29.0000	29.7100	29.0000	29.7100	+5.355%	7	105	+45.170%
2025-10-29	28.2000	28.2000	28.2000	28.2000	+20.771%	1	105	+52.943%
2025-10-23	24.1000	24.1000	23.3500	23.3500	+2.863%	4	105	+84.711%
2025-10-22	22.7000	22.7000	22.7000	22.7000	-18.929%	1	105	+90.000%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-1.060%	1	104	+54.036%
2025-10-16	30.0000	30.0000	28.3000	28.3000	-7.667%	20	103	+52.403%
2025-10-15	29.8500	30.6500	29.8500	30.6500	+11.821%	22	97	+40.718%
2025-10-14	27.5700	28.0000	26.2500	27.4100	-6.927%	18	81	+57.351%
2025-10-13	26.0000	29.4500	26.0000	29.4500	+22.708%	3	65	+46.452%
2025-10-10	26.5000	26.5000	24.0000	24.0000	-12.727%	4	68	+79.708%
2025-10-09	26.8700	27.5000	26.8700	27.5000	+0.880%	3	64	+56.836%
2025-10-08	26.0500	27.2600	26.0500	27.2600	+15.754%	2	61	+58.217%
2025-10-07	24.5000	24.5000	23.5500	23.5500	+54.934%	2	62	+83.142%
2025-09-29	15.2000	15.2000	15.2000	15.2000	0.000%	60	60	+183.750%