Dark

TSM20270115C430
TSM Jan 15 2027 430.00 Call (TSM270115C00430000)
option OPRA

EOD

Sep 14, 2026

34.40-14.851%(-6.00)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	33.8800	35.0500	33.0000	34.4000	-14.851%	42	2,165	0.000%
2026-09-11	38.7500	42.2000	38.7500	40.4000	+1.355%	37	2,144	-14.851%
2026-09-10	39.5900	41.1600	38.0000	39.8600	-8.766%	69	2,128	-13.698%
2026-09-09	45.9600	46.3500	42.6300	43.6900	-7.161%	17	2,118	-21.263%
2026-09-08	43.8300	49.0000	42.9500	47.0600	+18.689%	61	2,123	-26.902%
2026-09-04	35.9800	40.0000	35.6000	39.6500	+25.475%	84	2,145	-13.241%
2026-09-03	28.5000	32.0000	28.2500	31.6000	+1.282%	115	2,145	+8.861%
2026-09-02	31.1300	31.9300	30.4000	31.2000	-4.147%	54	2,066	+10.256%
2026-09-01	34.4000	34.4000	32.1000	32.5500	-2.252%	26	2,046	+5.684%
2026-08-31	37.0000	37.7500	33.3000	33.3000	-7.756%	62	2,038	+3.303%
2026-08-28	42.2500	42.2500	36.1000	36.1000	-12.272%	18	2,047	-4.709%
2026-08-27	39.1500	42.3700	39.1500	41.1500	+9.296%	44	2,052	-16.403%
2026-08-26	38.8200	38.8200	35.8800	37.6500	+4.583%	17	2,042	-8.632%
2026-08-25	38.5000	38.9000	36.0000	36.0000	+7.143%	9	2,048	-4.444%
2026-08-24	35.5000	36.0000	32.7500	33.6000	-15.789%	25	2,044	+2.381%
2026-08-21	42.6000	42.6000	38.9500	39.9000	+5.333%	49	2,029	-13.784%
2026-08-20	39.0000	39.0000	37.0500	37.8800	+2.517%	53	2,025	-9.187%
2026-08-19	41.1000	41.1000	35.2200	36.9500	-3.651%	38	2,009	-6.901%
2026-08-18	40.5000	40.5000	36.6500	38.3500	-20.071%	54	2,000	-10.300%
2026-08-17	46.9000	51.0000	46.3000	47.9800	+3.405%	23	1,974	-28.303%
2026-08-14	48.0500	48.9800	46.1500	46.4000	-8.661%	109	1,961	-25.862%
2026-08-13	48.7700	53.4500	48.7700	50.8000	+2.876%	37	1,924	-32.283%
2026-08-12	48.5000	51.0300	48.5000	49.3800	+9.733%	123	1,924	-30.336%
2026-08-11	46.6500	46.9600	44.9500	45.0000	-5.858%	28	1,986	-23.556%
2026-08-10	47.9700	49.5800	46.7500	47.8000	-0.209%	32	1,978	-28.033%
2026-08-07	50.1500	50.1500	46.0000	47.9000	-3.989%	9	1,971	-28.184%
2026-08-06	50.6800	51.6000	49.7300	49.8900	+1.568%	10	1,969	-31.048%
2026-08-05	53.7300	54.2900	47.4300	49.1200	-3.497%	24	1,968	-29.967%
2026-08-04	49.6700	51.8500	49.2500	50.9000	+18.372%	12	1,948	-32.417%
2026-08-03	42.3500	43.0000	40.6000	43.0000	-2.847%	15	1,944	-20.000%
2026-07-31	49.7900	50.1700	43.7000	44.2600	+3.242%	42	1,941	-22.277%
2026-07-30	36.2200	44.7000	36.2200	42.8700	+42.900%	73	1,920	-19.757%
2026-07-29	37.9400	37.9400	30.0000	30.0000	-25.558%	52	1,873	+14.667%
2026-07-28	37.0000	40.3000	35.9300	40.3000	-4.615%	39	1,862	-14.640%
2026-07-27	48.1500	48.1500	39.5000	42.2500	-8.924%	85	1,850	-18.580%
2026-07-24	51.7600	52.0000	46.3900	46.3900	-14.093%	79	1,797	-25.846%
2026-07-23	55.5500	56.2100	53.8200	54.0000	-8.475%	46	1,780	-36.296%
2026-07-22	55.9500	59.9000	55.3000	59.0000	-3.358%	126	1,762	-41.695%
2026-07-21	55.7900	61.0500	53.7900	61.0500	+27.161%	68	1,856	-43.653%
2026-07-20	51.4400	51.4400	47.0000	48.0100	+6.500%	34	1,853	-28.348%
2026-07-17	42.8800	48.2000	40.5000	45.0800	-10.556%	100	1,838	-23.691%
2026-07-16	56.1500	56.1500	48.7000	50.4000	-11.330%	135	1,795	-31.746%
2026-07-15	63.5000	63.5000	53.1000	56.8400	-6.375%	140	1,750	-39.479%
2026-07-14	62.7700	63.0000	59.1000	60.7100	-4.544%	73	1,633	-43.337%
2026-07-13	66.9000	67.5000	62.4500	63.6000	-10.423%	271	1,605	-45.912%
2026-07-10	70.0000	73.0000	67.5000	71.0000	-2.069%	52	1,438	-51.549%
2026-07-09	79.4000	79.4000	72.5000	72.5000	-0.028%	15	1,415	-52.552%
2026-07-08	71.0000	75.0000	70.2700	72.5200	+2.632%	13	1,421	-52.565%
2026-07-07	74.5500	74.5500	69.0000	70.6600	-19.375%	71	1,419	-51.316%
2026-07-06	87.6400	87.6400	87.6400	87.6400	+19.645%	2	1,376	-60.749%
2026-07-02	89.0000	89.0000	71.9300	73.2500	-8.438%	12	1,376	-53.038%
2026-07-01	89.0000	89.6200	79.7900	80.0000	-20.000%	26	1,376	-57.000%
2026-06-30	95.0000	100.0000	94.8800	100.0000	+19.818%	17	1,378	-65.600%
2026-06-29	79.9800	83.4600	79.9800	83.4600	+19.008%	8	1,389	-58.783%
2026-06-26	64.9000	72.0000	64.9000	70.1300	-5.485%	17	1,393	-50.948%
2026-06-25	76.2500	82.0000	74.1600	74.2000	-4.872%	10	1,386	-53.639%
2026-06-24	76.9200	79.8300	75.7200	78.0000	+1.563%	31	1,387	-55.897%
2026-06-23	80.5800	80.5800	76.0300	76.8000	-20.390%	20	1,370	-55.208%
2026-06-22	97.8600	98.3700	96.4700	96.4700	+3.620%	11	1,366	-64.341%
2026-06-18	81.9700	93.1000	81.9700	93.1000	+23.869%	30	1,365	-63.050%
2026-06-17	75.0000	78.4500	74.8100	75.1600	+7.989%	21	1,365	-54.231%
2026-06-16	77.0000	77.0000	69.6000	69.6000	-9.751%	8	1,365	-50.575%
2026-06-15	75.0000	78.2500	75.0000	77.1200	+12.633%	16	1,353	-55.394%
2026-06-12	67.4300	68.4800	67.4300	68.4700	+10.382%	13	1,353	-49.759%
2026-06-11	63.2000	67.0900	62.0300	62.0300	-1.493%	22	1,353	-44.543%
2026-06-10	68.0000	69.0000	62.9700	62.9700	-3.907%	20	1,353	-45.371%
2026-06-09	76.5000	76.5000	59.7800	65.5300	-8.131%	416	1,353	-47.505%
2026-06-08	67.5000	73.9400	67.5000	71.3300	+9.017%	35	952	-51.773%
2026-06-05	72.5000	72.5000	62.2300	65.4300	-14.871%	68	944	-47.425%
2026-06-04	73.5400	76.9400	72.0000	76.8600	-1.145%	6	940	-55.243%
2026-06-03	82.9200	82.9200	77.7500	77.7500	-5.758%	12	940	-55.756%
2026-06-02	78.2000	83.8500	78.2000	82.5000	+2.497%	8	944	-58.303%
2026-06-01	68.0000	83.6100	68.0000	80.4900	+28.291%	97	941	-57.262%
2026-05-29	69.3900	69.3900	62.7400	62.7400	-5.370%	20	953	-45.171%
2026-05-28	62.3200	68.0000	62.3200	66.3000	-1.030%	39	944	-48.115%
2026-05-27	65.5500	71.0000	63.1000	66.9900	+14.278%	193	948	-48.649%
2026-05-26	57.6600	58.6200	57.6600	58.6200	+10.458%	3	964	-41.317%
2026-05-22	53.0500	53.0700	53.0500	53.0700	-7.447%	3	964	-35.180%
2026-05-21	53.6800	57.3400	53.4500	57.3400	+8.537%	11	967	-40.007%
2026-05-20	49.5500	53.1700	49.5500	52.8300	+8.480%	59	967	-34.885%
2026-05-19	47.7000	48.7000	45.9000	48.7000	-1.397%	14	928	-29.363%
2026-05-18	55.0800	55.0800	48.9200	49.3900	-13.199%	5	928	-30.350%
2026-05-15	54.9000	56.9000	54.9000	56.9000	-11.783%	4	928	-39.543%
2026-05-14	59.1500	65.4000	59.1500	64.5000	+21.698%	84	926	-46.667%
2026-05-13	48.5000	53.0000	48.5000	53.0000	+5.810%	24	887	-35.094%
2026-05-12	52.1700	52.1700	45.0000	50.0900	-8.728%	15	887	-31.324%
2026-05-11	55.1300	55.5000	52.0000	54.8800	-5.379%	32	887	-37.318%
2026-05-08	59.5600	59.5600	56.6500	58.0000	-3.156%	5	870	-40.690%
2026-05-07	63.7700	63.7700	58.1000	59.8900	-4.191%	122	871	-42.561%
2026-05-06	58.6500	62.5100	58.0500	62.5100	+23.513%	204	866	-44.969%
2026-05-05	51.1700	51.1700	49.4000	50.6100	-0.472%	15	778	-32.029%
2026-05-04	52.7500	52.7500	50.8500	50.8500	-3.620%	6	788	-32.350%
2026-05-01	53.0000	53.0000	52.0400	52.7600	+3.451%	14	776	-34.799%
2026-04-30	51.4500	51.4500	47.8500	51.0000	-0.039%	197	776	-32.549%
2026-04-29	51.7500	52.0000	51.0200	51.0200	+4.549%	4	630	-32.575%
2026-04-28	52.2500	52.2500	48.8000	48.8000	-16.324%	12	627	-29.508%
2026-04-27	59.4200	60.0000	57.7000	58.3200	-0.850%	25	623	-41.015%
2026-04-24	55.2000	60.8200	53.5500	58.8200	+38.726%	34	607	-41.516%
2026-04-23	44.6000	46.6000	42.4000	42.4000	-3.395%	74	612	-18.868%
2026-04-22	39.0000	44.3000	39.0000	43.8900	+23.460%	19	608	-21.622%
2026-04-20	37.5000	37.5000	35.0500	35.5500	-10.678%	56	604	-3.235%
2026-04-17	39.8000	39.8000	39.8000	39.8000	+10.556%	1	585	-13.568%
2026-04-16	37.0000	37.0000	36.0000	36.0000	-14.388%	2	586	-4.444%
2026-04-15	42.7000	43.9100	41.2300	42.0500	-1.752%	50	584	-18.193%
2026-04-14	42.8000	42.8000	42.8000	42.8000	+8.054%	1	574	-19.626%
2026-04-13	39.6300	39.6300	39.6100	39.6100	-2.821%	3	572	-13.153%
2026-04-10	42.4000	42.4000	40.7600	40.7600	+8.117%	14	572	-15.604%
2026-04-09	37.7000	37.7000	37.7000	37.7000	0.000%	4	572	-8.753%
2026-04-08	38.5000	38.5000	35.9000	37.7000	+27.494%	20	572	-8.753%
2026-04-07	29.5700	29.5700	29.5700	29.5700	+6.367%	1	581	+16.334%
2026-04-06	29.0000	29.0000	27.8000	27.8000	-4.795%	7	581	+23.741%
2026-04-01	30.6800	31.5000	29.2000	29.2000	+4.659%	27	576	+17.808%
2026-03-31	22.7200	27.9000	22.7200	27.9000	+32.227%	4	574	+23.297%
2026-03-30	22.6100	22.6100	21.1000	21.1000	-8.261%	19	572	+63.033%
2026-03-27	22.8500	23.0000	22.8500	23.0000	-8.110%	22	572	+49.565%
2026-03-26	29.0000	29.0000	24.8700	25.0300	-20.464%	23	572	+37.435%
2026-03-25	31.4700	31.4700	31.4700	31.4700	+8.517%	5	572	+9.310%
2026-03-24	30.3500	30.3500	29.0000	29.0000	+4.845%	3	572	+18.621%
2026-03-23	26.4800	29.5400	26.4800	27.6600	+12.668%	51	573	+24.367%
2026-03-20	26.6000	26.6000	24.5000	24.5500	-7.358%	22	578	+40.122%
2026-03-19	25.3000	26.7000	25.3000	26.5000	-6.360%	24	586	+29.811%
2026-03-18	30.0400	30.0400	28.3000	28.3000	-4.938%	2	593	+21.555%
2026-03-12	32.0000	32.0000	29.7700	29.7700	-16.960%	10	591	+15.553%
2026-03-11	35.2500	35.9000	35.2500	35.8500	+2.958%	99	583	-4.045%
2026-03-10	35.1200	35.3500	34.8200	34.8200	+10.892%	7	599	-1.206%
2026-03-06	35.4800	35.4800	31.4000	31.4000	-10.669%	11	599	+9.554%
2026-03-05	38.0000	38.0000	34.0500	35.1500	-11.125%	154	596	-2.134%
2026-03-04	39.4500	40.2400	38.7000	39.5500	+1.022%	7	621	-13.021%
2026-03-03	38.3500	39.1500	37.0000	39.1500	-16.879%	27	621	-12.133%
2026-03-02	46.7700	47.3800	46.7700	47.1000	-5.422%	3	609	-26.964%
2026-02-27	50.3400	50.3500	49.8000	49.8000	-0.140%	3	607	-30.924%
2026-02-26	54.1200	54.1200	49.6600	49.8700	-14.606%	19	606	-31.021%
2026-02-25	59.0700	59.0700	56.5100	58.4000	+1.530%	25	585	-41.096%
2026-02-24	55.5000	57.6500	54.9000	57.5200	+20.159%	14	585	-40.195%
2026-02-23	48.3400	48.3400	47.0000	47.8700	+0.885%	4	579	-28.139%
2026-02-20	45.5500	47.5000	45.5000	47.4500	+11.516%	329	580	-27.503%
2026-02-19	41.9000	42.8800	41.9000	42.5500	-4.959%	149	371	-19.154%
2026-02-18	44.9400	47.1000	44.7700	44.7700	-1.409%	64	246	-23.163%
2026-02-17	42.7000	45.4100	42.5000	45.4100	-0.895%	33	238	-24.246%
2026-02-13	45.4000	45.8800	45.4000	45.8200	-2.800%	3	227	-24.924%
2026-02-12	48.9700	48.9700	45.1500	47.1400	-4.284%	6	227	-27.026%
2026-02-11	45.2700	49.2500	45.2700	49.2500	+22.360%	92	224	-30.152%
2026-02-10	39.1000	40.8300	38.1700	40.2500	+9.673%	39	188	-14.534%
2026-02-09	37.0300	37.0300	36.7000	36.7000	+7.941%	4	199	-6.267%
2026-02-06	32.1500	34.0000	32.0000	34.0000	+24.542%	11	195	+1.176%
2026-02-05	26.7200	27.3000	25.5100	27.3000	+10.795%	13	192	+26.007%
2026-02-04	25.1400	25.1500	24.1500	24.6400	-20.052%	39	181	+39.610%
2026-02-02	27.1000	30.8200	27.1000	30.8200	+7.649%	202	178	+11.616%
2026-01-29	26.2000	28.7700	26.2000	28.6300	-6.346%	21	247	+20.154%
2026-01-28	29.9700	30.5700	29.9400	30.5700	+7.831%	4	258	+12.529%
2026-01-27	28.3500	28.3500	28.3500	28.3500	+4.806%	1	255	+21.340%
2026-01-26	26.8000	27.0700	26.8000	27.0500	-0.879%	5	255	+27.172%
2026-01-23	27.2900	27.2900	27.2900	27.2900	+2.019%	1	255	+26.053%
2026-01-22	27.9900	27.9900	26.7000	26.7500	+0.867%	3	255	+28.598%
2026-01-21	26.5200	26.5200	26.5200	26.5200	-11.007%	1	253	+29.713%
2026-01-20	29.8000	29.8000	29.8000	29.8000	-6.875%	2	252	+15.436%
2026-01-16	32.5000	32.5000	31.9600	32.0000	-2.883%	20	243	+7.500%
2026-01-15	32.8500	35.0000	32.7500	32.9500	+24.105%	106	243	+4.401%
2026-01-14	27.3800	27.3800	26.5500	26.5500	-6.940%	5	178	+29.567%
2026-01-13	28.5300	28.5300	28.5300	28.5300	-3.615%	2	181	+20.575%
2026-01-12	28.7500	29.6000	28.7500	29.6000	+22.720%	6	179	+16.216%
2026-01-09	23.9100	24.3100	23.9100	24.1200	+3.209%	36	174	+42.620%
2026-01-08	23.7000	23.7500	23.3500	23.3700	-11.377%	4	138	+47.197%
2026-01-06	28.6000	28.6000	26.3700	26.3700	+1.190%	54	138	+30.451%
2026-01-05	25.6500	26.0600	25.6500	26.0600	+16.339%	2	133	+32.003%
2026-01-02	22.4000	22.4000	22.4000	22.4000	+28.073%	2	133	+53.571%
2025-12-29	17.5500	17.5500	17.4900	17.4900	-1.019%	2	131	+96.684%
2025-12-26	17.6700	17.6700	17.6700	17.6700	+0.398%	2	131	+94.680%
2025-12-15	17.6000	17.6000	17.6000	17.6000	-14.852%	4	131	+95.455%
2025-12-11	20.6700	20.6700	20.6700	20.6700	-1.100%	1	131	+66.425%
2025-12-10	20.1000	20.9000	20.1000	20.9000	+10.290%	5	131	+64.593%
2025-12-09	18.9500	18.9500	18.9500	18.9500	-4.534%	16	128	+81.530%
2025-12-08	19.6000	19.8500	19.6000	19.8500	+9.669%	2	112	+73.300%
2025-12-05	18.0500	18.1000	18.0500	18.1000	+6.158%	2	112	+90.055%
2025-12-03	17.0500	17.0500	17.0500	17.0500	+2.157%	1	112	+101.760%
2025-11-26	16.6900	16.6900	16.6900	16.6900	+15.903%	1	112	+106.111%
2025-11-25	14.3500	14.4000	14.3500	14.4000	-1.437%	2	112	+138.889%
2025-11-18	14.6100	14.6100	14.6100	14.6100	-11.293%	1	111	+135.455%
2025-11-14	16.1800	16.4700	16.1800	16.4700	-10.683%	111	112	+108.865%
2025-11-06	18.4400	18.4400	18.4400	18.4400	-26.240%	2	3	+86.551%
2025-10-29	24.0000	25.0000	24.0000	25.0000	+7.250%	3	3	+37.600%
2025-10-13	23.3100	23.3100	23.3100	23.3100	+1.348%	1	2	+47.576%
2025-10-09	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	+49.565%