Dark

TSM20270115C420
TSM Jan 15 2027 420.00 Call (TSM270115C00420000)
option OPRA

EOD

Sep 14, 2026

36.74-19.659%(-8.99)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	37.6300	40.3000	36.7400	36.7400	-19.659%	123	5,295	0.000%
2026-09-11	46.8400	46.8400	44.4000	45.7300	+2.076%	48	5,265	-19.659%
2026-09-10	44.4400	45.7300	43.0500	44.8000	-6.158%	17	5,251	-17.991%
2026-09-09	50.8500	51.6000	47.3000	47.7400	-8.963%	17	5,250	-23.041%
2026-09-08	51.3000	54.5000	47.7500	52.4400	+16.949%	1,629	5,256	-29.939%
2026-09-04	40.0000	45.0800	39.6500	44.8400	+24.903%	119	6,217	-18.064%
2026-09-03	34.0000	36.2700	32.5500	35.9000	-0.056%	1,544	6,217	+2.340%
2026-09-02	35.0500	36.5600	34.8000	35.9200	-1.183%	111	4,713	+2.283%
2026-09-01	38.8100	38.8300	35.6000	36.3500	-3.041%	122	4,755	+1.073%
2026-08-31	42.1400	42.5000	37.4900	37.4900	-7.341%	103	4,749	-2.001%
2026-08-28	46.5000	46.5000	40.4200	40.4600	-12.386%	25	4,710	-9.194%
2026-08-27	44.2500	47.5000	44.0000	46.1800	+12.305%	17	4,715	-20.442%
2026-08-26	42.1400	42.5000	41.1200	41.1200	+0.366%	28	4,715	-10.652%
2026-08-25	42.8000	42.8000	40.9700	40.9700	+6.971%	17	4,734	-10.325%
2026-08-24	38.9200	38.9200	36.3000	38.3000	-12.457%	63	4,744	-4.073%
2026-08-21	48.0000	48.0000	43.5000	43.7500	+1.555%	29	4,732	-16.023%
2026-08-20	39.0000	43.9300	39.0000	43.0800	+4.538%	73	4,719	-14.717%
2026-08-19	42.8000	42.8000	39.0000	41.2100	-1.411%	44	4,721	-10.847%
2026-08-18	44.8500	44.8500	41.5500	41.8000	-20.983%	40	4,708	-12.105%
2026-08-17	52.1800	55.5500	52.0100	52.9000	+3.421%	30	4,706	-30.548%
2026-08-14	52.1500	53.9500	50.9000	51.1500	-11.028%	122	4,713	-28.172%
2026-08-13	55.0000	58.5000	55.0000	57.4900	+6.090%	24	4,686	-36.093%
2026-08-12	55.6800	56.0000	53.7000	54.1900	+9.254%	2,519	4,690	-32.202%
2026-08-11	51.0000	52.3000	49.5000	49.6000	-4.890%	2,531	5,344	-25.927%
2026-08-10	52.0000	54.0600	50.1900	52.1500	+2.255%	46	3,500	-29.549%
2026-08-07	53.2500	53.2500	49.5000	51.0000	-6.764%	79	3,504	-27.961%
2026-08-06	53.4000	54.8000	53.4000	54.7000	+7.255%	33	3,440	-32.834%
2026-08-05	56.6500	56.8500	51.0000	51.0000	-6.764%	40	3,435	-27.961%
2026-08-04	52.5800	56.2900	51.8500	54.7000	+17.432%	56	3,423	-32.834%
2026-08-03	46.0700	47.0500	44.8000	46.5800	-4.156%	27	3,414	-21.125%
2026-07-31	54.0000	54.0000	45.0800	48.6000	+3.229%	34	3,401	-24.403%
2026-07-30	42.3000	47.9300	42.3000	47.0800	+42.667%	64	3,391	-21.963%
2026-07-29	42.0000	42.0000	33.0000	33.0000	-25.356%	122	3,360	+11.333%
2026-07-28	40.0000	44.2600	39.5000	44.2100	-6.136%	1,072	3,317	-16.897%
2026-07-27	50.3000	50.3000	43.1500	47.1000	-6.194%	52	3,509	-21.996%
2026-07-24	53.1000	54.7500	50.2100	50.2100	-12.754%	29	3,507	-26.827%
2026-07-23	59.8300	61.3200	57.5500	57.5500	-10.022%	43	3,490	-36.160%
2026-07-22	59.9500	65.0000	59.5000	63.9600	-1.296%	57	3,487	-42.558%
2026-07-21	58.0000	65.2000	57.9000	64.8000	+24.880%	406	3,489	-43.302%
2026-07-20	53.7500	55.7100	50.7500	51.8900	+2.752%	49	3,807	-29.196%
2026-07-17	44.6400	52.4300	43.5000	50.5000	-6.447%	198	3,811	-27.248%
2026-07-16	56.5900	59.2500	52.1500	53.9800	-12.978%	147	3,678	-31.938%
2026-07-15	67.5000	67.5000	57.3200	62.0300	-2.622%	64	3,550	-40.771%
2026-07-14	70.0000	70.0000	63.5000	63.7000	-4.569%	229	3,535	-42.323%
2026-07-13	76.0000	76.0000	66.3500	66.7500	-12.171%	328	3,443	-44.959%
2026-07-10	74.7500	77.7500	72.5000	76.0000	-4.282%	596	3,412	-51.658%
2026-07-09	83.6000	83.6000	79.4000	79.4000	+2.518%	57	3,370	-53.728%
2026-07-08	78.2500	79.6000	75.2800	77.4500	+3.336%	56	3,371	-52.563%
2026-07-07	79.0000	79.8000	73.9000	74.9500	-14.343%	248	3,367	-50.981%
2026-07-06	87.5000	87.5000	87.5000	87.5000	+12.223%	30	3,415	-58.011%
2026-07-02	83.5400	83.5400	75.0000	77.9700	-9.652%	38	3,389	-52.879%
2026-07-01	99.4500	99.6500	86.1500	86.3000	-19.202%	40	3,389	-57.428%
2026-06-30	94.1100	106.8100	94.1100	106.8100	+44.827%	14	3,406	-65.602%
2026-06-26	72.9500	75.7500	69.0000	73.7500	-6.646%	16	3,417	-50.183%
2026-06-25	82.6300	85.0500	78.7600	79.0000	-0.878%	6	3,407	-53.494%
2026-06-24	79.9700	83.5000	78.4400	79.7000	-3.171%	17	3,405	-53.902%
2026-06-23	82.8000	86.8000	80.7200	82.3100	-19.225%	45	3,407	-55.364%
2026-06-22	104.9500	107.0000	101.6500	101.9000	+3.757%	54	3,422	-63.945%
2026-06-18	86.6000	98.2100	86.6000	98.2100	+25.348%	41	3,479	-62.590%
2026-06-17	80.0000	83.0000	77.9500	78.3500	+6.180%	35	3,479	-53.108%
2026-06-16	80.8900	80.8900	73.7900	73.7900	-8.789%	15	3,479	-50.210%
2026-06-15	81.6200	82.9000	78.0000	80.9000	+12.361%	24	3,497	-54.586%
2026-06-12	71.0200	72.8500	69.5500	72.0000	+6.430%	21	3,497	-48.972%
2026-06-11	72.0000	72.0000	65.0000	67.6500	+6.619%	32	3,497	-45.691%
2026-06-10	71.5000	72.0500	63.4500	63.4500	-4.644%	22	3,478	-42.096%
2026-06-09	76.6000	76.6000	63.2300	66.5400	-11.327%	7	3,472	-44.785%
2026-06-08	73.9000	78.5000	73.1500	75.0400	+11.451%	25	3,470	-51.039%
2026-06-05	76.8500	77.8300	66.5800	67.3300	-23.157%	46	3,474	-45.433%
2026-06-04	78.6000	87.6200	75.5000	87.6200	+4.310%	49	3,455	-58.069%
2026-06-03	89.9000	89.9000	81.9700	84.0000	-4.382%	24	3,484	-56.262%
2026-06-02	87.2700	88.6500	85.4400	87.8500	+8.123%	52	3,491	-58.179%
2026-06-01	70.0600	87.2000	70.0600	81.2500	+19.485%	129	3,522	-54.782%
2026-05-29	70.7500	73.9200	66.3500	68.0000	-4.225%	60	3,480	-45.971%
2026-05-28	70.0000	72.4500	66.7500	71.0000	-0.211%	161	3,440	-48.254%
2026-05-27	70.0000	75.1000	66.7600	71.1500	+13.477%	140	3,413	-48.363%
2026-05-26	62.5000	63.7000	60.3500	62.7000	+10.155%	17	3,441	-41.404%
2026-05-22	58.0900	58.0900	56.9200	56.9200	-5.871%	4	3,438	-35.453%
2026-05-21	59.0000	61.0000	56.0000	60.4700	+6.951%	86	3,436	-39.243%
2026-05-20	55.4000	56.8300	55.4000	56.5400	+10.754%	17	3,436	-35.019%
2026-05-19	49.8000	51.8400	48.7700	51.0500	-0.777%	23	3,421	-28.031%
2026-05-18	58.7700	58.7700	51.4500	51.4500	-14.987%	56	3,421	-28.591%
2026-05-15	60.0000	61.5000	57.7000	60.5200	-9.672%	48	3,421	-39.293%
2026-05-14	60.9500	69.8500	60.9500	67.0000	+20.721%	195	3,428	-45.164%
2026-05-13	52.9500	58.0000	52.2000	55.5000	+2.022%	29	3,428	-33.802%
2026-05-12	56.7500	56.7500	48.0000	54.4000	-7.483%	120	3,428	-32.463%
2026-05-11	60.6000	60.6000	56.5500	58.8000	-5.161%	118	3,428	-37.517%
2026-05-08	63.5000	66.7000	58.5000	62.0000	-0.768%	196	3,365	-40.742%
2026-05-07	69.5000	69.5000	62.1500	62.4800	-8.588%	106	3,440	-41.197%
2026-05-06	56.4300	68.3500	56.4300	68.3500	+30.067%	1,087	3,446	-46.247%
2026-05-05	57.3000	58.3000	52.5500	52.5500	-7.888%	34	2,812	-30.086%
2026-05-04	59.4500	60.2000	57.0500	57.0500	+1.875%	6	2,810	-35.600%
2026-05-01	54.0500	59.5400	54.0500	56.0000	+2.828%	28	2,805	-34.393%
2026-04-30	55.6600	55.6600	51.3000	54.4600	-0.566%	85	2,805	-32.538%
2026-04-29	55.1500	55.4100	54.1000	54.7700	0.000%	12	2,832	-32.919%
2026-04-28	53.2000	57.6500	51.6400	54.7700	-12.199%	138	2,826	-32.919%
2026-04-27	66.7000	66.7500	60.9000	62.3800	-0.032%	123	2,843	-41.103%
2026-04-24	55.2300	65.0000	55.2300	62.4000	+29.595%	151	2,757	-41.122%
2026-04-23	48.4000	50.0500	47.2500	48.1500	-3.988%	31	2,719	-23.697%
2026-04-22	40.8000	50.7500	40.8000	50.1500	+28.491%	48	2,718	-26.740%
2026-04-21	39.2800	40.0000	38.8000	39.0300	+0.077%	24	2,727	-5.867%
2026-04-20	39.7000	39.7000	38.7500	39.0000	-2.010%	251	2,727	-5.795%
2026-04-17	43.9500	43.9500	39.8000	39.8000	+4.325%	9	2,920	-7.688%
2026-04-16	40.5000	40.7500	38.1500	38.1500	-15.128%	17	2,914	-3.696%
2026-04-15	45.9600	47.0000	44.0000	44.9500	-4.219%	215	2,903	-18.265%
2026-04-14	45.1000	47.0000	44.9000	46.9300	+10.294%	11	2,694	-21.713%
2026-04-13	41.1500	42.7000	41.1500	42.5500	-3.031%	6	2,690	-13.655%
2026-04-10	46.1800	46.8000	43.8000	43.8800	+9.755%	18	2,690	-16.272%
2026-04-09	41.2000	41.3600	39.5000	39.9800	-4.582%	38	2,690	-8.104%
2026-04-08	43.2600	43.2600	40.0000	41.9000	+30.327%	23	2,692	-12.315%
2026-04-07	30.5500	32.1500	30.5500	32.1500	+2.552%	17	2,699	+14.277%
2026-04-06	31.3500	31.3500	31.3500	31.3500	+2.652%	1	2,703	+17.193%
2026-04-02	30.8500	30.8500	30.3500	30.5400	-3.507%	4	2,702	+20.301%
2026-04-01	32.8500	34.1700	31.6500	31.6500	+2.893%	9	2,702	+16.082%
2026-03-31	25.2700	30.7600	25.2700	30.7600	+35.090%	29	2,699	+19.441%
2026-03-30	25.2000	25.2000	22.7700	22.7700	-16.958%	84	2,700	+61.353%
2026-03-27	25.3800	27.4200	25.3800	27.4200	+1.556%	46	2,669	+33.990%
2026-03-26	31.0000	31.0000	27.0000	27.0000	-20.588%	30	2,649	+36.074%
2026-03-25	34.5000	34.5000	34.0000	34.0000	+8.626%	14	2,641	+8.059%
2026-03-24	31.3000	31.3000	31.3000	31.3000	+3.711%	1	2,639	+17.380%
2026-03-23	30.5500	30.5500	30.1000	30.1800	+10.549%	41	2,639	+21.736%
2026-03-20	27.7500	28.2200	27.0000	27.3000	-11.220%	10	2,630	+34.579%
2026-03-19	28.5000	30.7500	26.8500	30.7500	-3.756%	38	2,630	+19.480%
2026-03-18	31.9500	31.9500	31.9500	31.9500	-2.294%	2	2,631	+14.992%
2026-03-17	30.8800	32.7500	30.8800	32.7000	+5.484%	7	2,631	+12.355%
2026-03-16	32.6900	32.8300	31.0000	31.0000	+1.974%	24	2,631	+18.516%
2026-03-13	33.9000	33.9000	30.4000	30.4000	-5.000%	3	2,629	+20.855%
2026-03-12	33.6200	33.6200	32.0000	32.0000	-16.558%	44	2,631	+14.813%
2026-03-11	38.1000	39.3100	38.1000	38.3500	+4.325%	57	2,601	-4.198%
2026-03-10	36.5200	38.0000	36.5200	36.7600	+7.016%	10	2,578	-0.054%
2026-03-09	33.2300	34.3500	32.0000	34.3500	+2.537%	17	2,577	+6.958%
2026-03-06	38.2100	38.2100	33.5000	33.5000	-16.145%	21	2,597	+9.672%
2026-03-05	40.7600	40.8300	36.9800	39.9500	-6.000%	74	2,603	-8.035%
2026-03-04	43.0000	43.0000	42.0000	42.5000	+3.659%	6	2,595	-13.553%
2026-03-03	40.6100	42.9500	39.0600	41.0000	-17.885%	112	2,591	-10.390%
2026-03-02	50.0000	51.4100	48.0000	49.9300	-4.495%	1,353	2,577	-26.417%
2026-02-27	54.1500	54.1500	52.2800	52.2800	-1.544%	5	1,275	-29.725%
2026-02-26	53.1000	53.1000	53.1000	53.1000	-14.133%	1	1,275	-30.810%
2026-02-25	62.7500	62.7500	60.9500	61.8400	+2.164%	24	1,263	-40.589%
2026-02-24	56.0000	61.9400	56.0000	60.5300	+19.577%	191	1,263	-39.303%
2026-02-23	50.1200	50.6200	50.1200	50.6200	-0.059%	4	1,249	-27.420%
2026-02-20	49.8500	50.6500	49.8500	50.6500	+11.441%	115	1,250	-27.463%
2026-02-19	45.4000	45.5800	45.2600	45.4500	-1.623%	275	1,136	-19.164%
2026-02-18	47.3400	49.6100	46.2000	46.2000	-3.226%	621	926	-20.476%
2026-02-17	47.7000	48.7900	45.3400	47.7400	-2.172%	237	570	-23.041%
2026-02-13	51.1700	51.1700	48.7500	48.8000	-2.341%	28	543	-24.713%
2026-02-12	53.7300	53.8000	47.7800	49.9700	-3.440%	41	543	-26.476%
2026-02-11	49.7400	52.8500	49.5500	51.7500	+19.212%	232	554	-29.005%
2026-02-10	42.0600	43.4100	42.0600	43.4100	+7.985%	23	511	-15.365%
2026-02-09	40.7500	40.7500	39.4900	40.2000	+11.667%	6	509	-8.607%
2026-02-06	32.5000	36.0000	32.5000	36.0000	+21.622%	10	506	+2.056%
2026-02-05	27.0000	29.6000	27.0000	29.6000	+13.890%	6	498	+24.122%
2026-02-04	30.2000	30.2000	25.9900	25.9900	-13.511%	27	495	+41.362%
2026-02-03	30.9500	30.9500	29.7000	30.0500	-7.224%	4	489	+22.263%
2026-02-02	27.1000	32.3900	27.1000	32.3900	+11.690%	34	491	+13.430%
2026-01-30	30.9500	30.9500	29.0000	29.0000	-4.132%	7	460	+26.690%
2026-01-29	31.1800	31.7400	28.4900	30.2500	-5.881%	20	460	+21.455%
2026-01-28	32.7000	32.7000	31.5000	32.1400	+3.912%	4	462	+14.312%
2026-01-27	29.2500	31.6000	29.2500	30.9300	+5.816%	17	460	+18.784%
2026-01-26	29.7300	29.7300	29.2300	29.2300	-6.314%	15	454	+25.693%
2026-01-23	29.0000	31.2000	29.0000	31.2000	+10.521%	5	460	+17.756%
2026-01-22	29.2200	29.5000	28.2300	28.2300	-2.318%	15	465	+30.145%
2026-01-21	28.8500	30.1000	28.6800	28.9000	+0.173%	35	453	+27.128%
2026-01-20	32.7700	32.9000	28.3500	28.8500	-16.328%	23	454	+27.348%
2026-01-16	36.8000	36.8000	34.3000	34.4800	-2.323%	100	397	+6.555%
2026-01-15	34.0000	38.6000	34.0000	35.3000	+24.956%	30	397	+4.079%
2026-01-14	28.8000	28.9000	28.2500	28.2500	-8.724%	3	382	+30.053%
2026-01-13	32.0000	32.0000	30.9500	30.9500	-0.450%	53	382	+18.708%
2026-01-12	27.1300	31.0900	27.1300	31.0900	+16.660%	4	332	+18.173%
2026-01-09	27.0500	27.0500	25.8500	26.6500	+4.715%	464	329	+37.861%
2026-01-08	25.6000	25.6000	25.4000	25.4500	-3.926%	17	481	+44.361%
2026-01-07	28.2500	28.2500	26.4900	26.4900	-9.281%	7	465	+38.694%
2026-01-06	30.0000	31.3000	28.8000	29.2000	+0.690%	389	460	+25.822%
2026-01-05	29.0000	29.0000	29.0000	29.0000	+11.538%	2	235	+26.690%
2026-01-02	23.0000	26.0000	23.0000	26.0000	+27.764%	10	235	+41.308%
2025-12-31	20.2300	21.0000	20.0000	20.3500	+4.359%	9	232	+80.541%
2025-12-30	19.5000	19.5500	19.5000	19.5000	+1.987%	9	232	+88.410%
2025-12-29	19.1000	19.1200	19.1000	19.1200	-4.016%	2	224	+92.155%
2025-12-26	19.9200	19.9200	19.9200	19.9200	+19.210%	14	224	+84.438%
2025-12-22	16.7100	16.7100	16.7100	16.7100	+11.252%	9	224	+119.868%
2025-12-18	15.0000	15.0200	15.0000	15.0200	+10.685%	2	224	+144.607%
2025-12-17	14.2500	14.2500	13.5700	13.5700	-15.714%	3	226	+170.744%
2025-12-16	16.1000	16.1000	16.1000	16.1000	-8.262%	2	226	+128.199%
2025-12-15	17.5500	17.5500	17.5500	17.5500	-6.400%	10	226	+109.345%
2025-12-12	19.4000	19.4000	18.7000	18.7500	-16.369%	22	216	+95.947%
2025-12-10	22.4500	22.4500	22.4200	22.4200	+2.374%	2	216	+63.872%
2025-12-09	20.5300	21.9000	20.5300	21.9000	+8.416%	43	216	+67.763%
2025-12-08	20.0800	20.2000	20.0800	20.2000	+12.222%	26	201	+81.881%
2025-12-04	18.0000	18.0000	18.0000	18.0000	-2.174%	1	197	+104.111%
2025-12-03	18.4000	18.4000	18.4000	18.4000	+1.601%	1	197	+99.674%
2025-11-26	17.9000	18.1100	17.9000	18.1100	+18.366%	4	196	+102.871%
2025-11-25	15.3000	15.3000	15.3000	15.3000	+1.932%	4	196	+140.131%
2025-11-21	14.2000	15.0100	14.2000	15.0100	-18.424%	12	200	+144.770%
2025-11-20	18.8200	18.8200	18.3500	18.4000	+6.052%	4	200	+99.674%
2025-11-19	17.0900	17.4000	17.0900	17.3500	+15.282%	82	200	+111.758%
2025-11-18	15.0500	15.0500	15.0500	15.0500	-8.232%	5	133	+144.120%
2025-11-17	16.5500	16.5500	16.3500	16.4000	-16.667%	7	138	+124.024%
2025-11-11	19.5500	19.6800	19.5500	19.6800	-4.466%	2	138	+86.687%
2025-11-10	20.6000	20.6000	20.6000	20.6000	+18.800%	1	137	+78.350%
2025-11-07	17.3300	17.3400	17.3300	17.3400	-12.864%	12	137	+111.880%
2025-11-06	19.9000	19.9000	19.9000	19.9000	-12.296%	2	137	+84.623%
2025-11-04	24.4500	24.4500	22.6900	22.6900	-6.779%	13	139	+61.922%
2025-10-31	26.0000	26.0000	24.3400	24.3400	-1.497%	11	140	+50.945%
2025-10-30	25.7900	25.7900	24.6800	24.7100	-5.687%	5	132	+48.685%
2025-10-29	25.5700	26.2000	25.5700	26.2000	+14.161%	3	131	+40.229%
2025-10-28	22.9500	22.9500	22.9500	22.9500	+1.549%	2	129	+60.087%
2025-10-24	22.2500	22.6000	22.2500	22.6000	+5.361%	3	127	+62.566%
2025-10-22	22.0000	22.0000	21.4500	21.4500	-13.682%	12	126	+71.282%
2025-10-20	25.4600	25.4600	24.8500	24.8500	-7.103%	2	124	+47.847%
2025-10-17	26.7500	26.7500	26.7500	26.7500	-3.430%	1	123	+37.346%
2025-10-16	27.7000	27.7000	27.7000	27.7000	-4.483%	25	122	+32.635%
2025-10-15	27.7100	29.0000	27.7100	29.0000	+9.187%	2	114	+26.690%
2025-10-14	24.7300	26.5600	24.7300	26.5600	-5.447%	2	114	+38.328%
2025-10-13	24.0500	28.0900	24.0500	28.0900	+38.102%	74	113	+30.794%
2025-10-10	25.0000	25.0000	20.3400	20.3400	-20.702%	8	63	+80.629%
2025-10-09	25.2500	25.6500	24.9000	25.6500	-0.466%	46	67	+43.236%
2025-10-08	23.2500	26.0000	23.2500	25.7700	+17.136%	7	85	+42.569%
2025-10-07	26.2500	26.2500	22.0000	22.0000	-14.364%	26	83	+67.000%
2025-10-06	24.5000	25.7000	24.5000	25.6900	+32.628%	36	74	+43.013%
2025-10-03	20.3500	20.3500	19.3700	19.3700	+6.021%	21	52	+89.675%
2025-10-02	18.9400	18.9400	18.2500	18.2700	+2.930%	13	33	+101.095%
2025-10-01	15.2500	17.7500	15.2500	17.7500	+24.126%	17	22	+106.986%
2025-09-30	14.3000	14.3000	14.3000	14.3000	+1.060%	1	5	+156.923%
2025-09-29	14.8700	14.9000	14.1500	14.1500	-0.910%	4	5	+159.647%
2025-09-26	14.4000	14.4000	14.2800	14.2800	-4.736%	2	2	+157.283%
2025-09-25	14.9900	14.9900	14.9900	14.9900	0.000%	1	1	+145.097%