Dark

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

EOD

Jul 30, 2026

42.87+42.900%(+12.87)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	36.2200	44.7000	36.2200	42.8700	+42.900%	73	1,920	0.000%
2026-07-29	37.9400	37.9400	30.0000	30.0000	-25.558%	52	1,873	+42.900%
2026-07-28	37.0000	40.3000	35.9300	40.3000	-4.615%	39	1,862	+6.377%
2026-07-27	48.1500	48.1500	39.5000	42.2500	-8.924%	85	1,850	+1.467%
2026-07-24	51.7600	52.0000	46.3900	46.3900	-14.093%	79	1,797	-7.588%
2026-07-23	55.5500	56.2100	53.8200	54.0000	-8.475%	46	1,780	-20.611%
2026-07-22	55.9500	59.9000	55.3000	59.0000	-3.358%	126	1,762	-27.339%
2026-07-21	55.7900	61.0500	53.7900	61.0500	+27.161%	68	1,856	-29.779%
2026-07-20	51.4400	51.4400	47.0000	48.0100	+6.500%	34	1,853	-10.706%
2026-07-17	42.8800	48.2000	40.5000	45.0800	-10.556%	100	1,838	-4.902%
2026-07-16	56.1500	56.1500	48.7000	50.4000	-11.330%	135	1,795	-14.940%
2026-07-15	63.5000	63.5000	53.1000	56.8400	-6.375%	140	1,750	-24.578%
2026-07-14	62.7700	63.0000	59.1000	60.7100	-4.544%	73	1,633	-29.386%
2026-07-13	66.9000	67.5000	62.4500	63.6000	-10.423%	271	1,605	-32.594%
2026-07-10	70.0000	73.0000	67.5000	71.0000	-2.069%	52	1,438	-39.620%
2026-07-09	79.4000	79.4000	72.5000	72.5000	-0.028%	15	1,415	-40.869%
2026-07-08	71.0000	75.0000	70.2700	72.5200	+2.632%	13	1,421	-40.885%
2026-07-07	74.5500	74.5500	69.0000	70.6600	-19.375%	71	1,419	-39.329%
2026-07-06	87.6400	87.6400	87.6400	87.6400	+19.645%	2	1,376	-51.084%
2026-07-02	89.0000	89.0000	71.9300	73.2500	-8.438%	12	1,376	-41.474%
2026-07-01	89.0000	89.6200	79.7900	80.0000	-20.000%	26	1,376	-46.413%
2026-06-30	95.0000	100.0000	94.8800	100.0000	+19.818%	17	1,378	-57.130%
2026-06-29	79.9800	83.4600	79.9800	83.4600	+19.008%	8	1,389	-48.634%
2026-06-26	64.9000	72.0000	64.9000	70.1300	-5.485%	17	1,393	-38.871%
2026-06-25	76.2500	82.0000	74.1600	74.2000	-4.872%	10	1,386	-42.224%
2026-06-24	76.9200	79.8300	75.7200	78.0000	+1.563%	31	1,387	-45.038%
2026-06-23	80.5800	80.5800	76.0300	76.8000	-20.390%	20	1,370	-44.180%
2026-06-22	97.8600	98.3700	96.4700	96.4700	+3.620%	11	1,366	-55.561%
2026-06-18	81.9700	93.1000	81.9700	93.1000	+23.869%	30	1,365	-53.953%
2026-06-17	75.0000	78.4500	74.8100	75.1600	+7.989%	21	1,365	-42.962%
2026-06-16	77.0000	77.0000	69.6000	69.6000	-9.751%	8	1,365	-38.405%
2026-06-15	75.0000	78.2500	75.0000	77.1200	+12.633%	16	1,353	-44.411%
2026-06-12	67.4300	68.4800	67.4300	68.4700	+10.382%	13	1,353	-37.389%
2026-06-11	63.2000	67.0900	62.0300	62.0300	-1.493%	22	1,353	-30.888%
2026-06-10	68.0000	69.0000	62.9700	62.9700	-3.907%	20	1,353	-31.920%
2026-06-09	76.5000	76.5000	59.7800	65.5300	-8.131%	416	1,353	-34.580%
2026-06-08	67.5000	73.9400	67.5000	71.3300	+9.017%	35	952	-39.899%
2026-06-05	72.5000	72.5000	62.2300	65.4300	-14.871%	68	944	-34.480%
2026-06-04	73.5400	76.9400	72.0000	76.8600	-1.145%	6	940	-44.223%
2026-06-03	82.9200	82.9200	77.7500	77.7500	-5.758%	12	940	-44.862%
2026-06-02	78.2000	83.8500	78.2000	82.5000	+2.497%	8	944	-48.036%
2026-06-01	68.0000	83.6100	68.0000	80.4900	+28.291%	97	941	-46.739%
2026-05-29	69.3900	69.3900	62.7400	62.7400	-5.370%	20	953	-31.670%
2026-05-28	62.3200	68.0000	62.3200	66.3000	-1.030%	39	944	-35.339%
2026-05-27	65.5500	71.0000	63.1000	66.9900	+14.278%	193	948	-36.005%
2026-05-26	57.6600	58.6200	57.6600	58.6200	+10.458%	3	964	-26.868%
2026-05-22	53.0500	53.0700	53.0500	53.0700	-7.447%	3	964	-19.220%
2026-05-21	53.6800	57.3400	53.4500	57.3400	+8.537%	11	967	-25.235%
2026-05-20	49.5500	53.1700	49.5500	52.8300	+8.480%	59	967	-18.853%
2026-05-19	47.7000	48.7000	45.9000	48.7000	-1.397%	14	928	-11.971%
2026-05-18	55.0800	55.0800	48.9200	49.3900	-13.199%	5	928	-13.201%
2026-05-15	54.9000	56.9000	54.9000	56.9000	-11.783%	4	928	-24.657%
2026-05-14	59.1500	65.4000	59.1500	64.5000	+21.698%	84	926	-33.535%
2026-05-13	48.5000	53.0000	48.5000	53.0000	+5.810%	24	887	-19.113%
2026-05-12	52.1700	52.1700	45.0000	50.0900	-8.728%	15	887	-14.414%
2026-05-11	55.1300	55.5000	52.0000	54.8800	-5.379%	32	887	-21.884%
2026-05-08	59.5600	59.5600	56.6500	58.0000	-3.156%	5	870	-26.086%
2026-05-07	63.7700	63.7700	58.1000	59.8900	-4.191%	122	871	-28.419%
2026-05-06	58.6500	62.5100	58.0500	62.5100	+23.513%	204	866	-31.419%
2026-05-05	51.1700	51.1700	49.4000	50.6100	-0.472%	15	778	-15.293%
2026-05-04	52.7500	52.7500	50.8500	50.8500	-3.620%	6	788	-15.693%
2026-05-01	53.0000	53.0000	52.0400	52.7600	+3.451%	14	776	-18.745%
2026-04-30	51.4500	51.4500	47.8500	51.0000	-0.039%	197	776	-15.941%
2026-04-29	51.7500	52.0000	51.0200	51.0200	+4.549%	4	630	-15.974%
2026-04-28	52.2500	52.2500	48.8000	48.8000	-16.324%	12	627	-12.152%
2026-04-27	59.4200	60.0000	57.7000	58.3200	-0.850%	25	623	-26.492%
2026-04-24	55.2000	60.8200	53.5500	58.8200	+38.726%	34	607	-27.117%
2026-04-23	44.6000	46.6000	42.4000	42.4000	-3.395%	74	612	+1.108%
2026-04-22	39.0000	44.3000	39.0000	43.8900	+23.460%	19	608	-2.324%
2026-04-20	37.5000	37.5000	35.0500	35.5500	-10.678%	56	604	+20.591%
2026-04-17	39.8000	39.8000	39.8000	39.8000	+10.556%	1	585	+7.714%
2026-04-16	37.0000	37.0000	36.0000	36.0000	-14.388%	2	586	+19.083%
2026-04-15	42.7000	43.9100	41.2300	42.0500	-1.752%	50	584	+1.950%
2026-04-14	42.8000	42.8000	42.8000	42.8000	+8.054%	1	574	+0.164%
2026-04-13	39.6300	39.6300	39.6100	39.6100	-2.821%	3	572	+8.230%
2026-04-10	42.4000	42.4000	40.7600	40.7600	+8.117%	14	572	+5.177%
2026-04-09	37.7000	37.7000	37.7000	37.7000	0.000%	4	572	+13.714%
2026-04-08	38.5000	38.5000	35.9000	37.7000	+27.494%	20	572	+13.714%
2026-04-07	29.5700	29.5700	29.5700	29.5700	+6.367%	1	581	+44.978%
2026-04-06	29.0000	29.0000	27.8000	27.8000	-4.795%	7	581	+54.209%
2026-04-01	30.6800	31.5000	29.2000	29.2000	+4.659%	27	576	+46.815%
2026-03-31	22.7200	27.9000	22.7200	27.9000	+32.227%	4	574	+53.656%
2026-03-30	22.6100	22.6100	21.1000	21.1000	-8.261%	19	572	+103.175%
2026-03-27	22.8500	23.0000	22.8500	23.0000	-8.110%	22	572	+86.391%
2026-03-26	29.0000	29.0000	24.8700	25.0300	-20.464%	23	572	+71.274%
2026-03-25	31.4700	31.4700	31.4700	31.4700	+8.517%	5	572	+36.225%
2026-03-24	30.3500	30.3500	29.0000	29.0000	+4.845%	3	572	+47.828%
2026-03-23	26.4800	29.5400	26.4800	27.6600	+12.668%	51	573	+54.989%
2026-03-20	26.6000	26.6000	24.5000	24.5500	-7.358%	22	578	+74.623%
2026-03-19	25.3000	26.7000	25.3000	26.5000	-6.360%	24	586	+61.774%
2026-03-18	30.0400	30.0400	28.3000	28.3000	-4.938%	2	593	+51.484%
2026-03-12	32.0000	32.0000	29.7700	29.7700	-16.960%	10	591	+44.004%
2026-03-11	35.2500	35.9000	35.2500	35.8500	+2.958%	99	583	+19.582%
2026-03-10	35.1200	35.3500	34.8200	34.8200	+10.892%	7	599	+23.119%
2026-03-06	35.4800	35.4800	31.4000	31.4000	-10.669%	11	599	+36.529%
2026-03-05	38.0000	38.0000	34.0500	35.1500	-11.125%	154	596	+21.963%
2026-03-04	39.4500	40.2400	38.7000	39.5500	+1.022%	7	621	+8.394%
2026-03-03	38.3500	39.1500	37.0000	39.1500	-16.879%	27	621	+9.502%
2026-03-02	46.7700	47.3800	46.7700	47.1000	-5.422%	3	609	-8.981%
2026-02-27	50.3400	50.3500	49.8000	49.8000	-0.140%	3	607	-13.916%
2026-02-26	54.1200	54.1200	49.6600	49.8700	-14.606%	19	606	-14.036%
2026-02-25	59.0700	59.0700	56.5100	58.4000	+1.530%	25	585	-26.592%
2026-02-24	55.5000	57.6500	54.9000	57.5200	+20.159%	14	585	-25.469%
2026-02-23	48.3400	48.3400	47.0000	47.8700	+0.885%	4	579	-10.445%
2026-02-20	45.5500	47.5000	45.5000	47.4500	+11.516%	329	580	-9.652%
2026-02-19	41.9000	42.8800	41.9000	42.5500	-4.959%	149	371	+0.752%
2026-02-18	44.9400	47.1000	44.7700	44.7700	-1.409%	64	246	-4.244%
2026-02-17	42.7000	45.4100	42.5000	45.4100	-0.895%	33	238	-5.593%
2026-02-13	45.4000	45.8800	45.4000	45.8200	-2.800%	3	227	-6.438%
2026-02-12	48.9700	48.9700	45.1500	47.1400	-4.284%	6	227	-9.058%
2026-02-11	45.2700	49.2500	45.2700	49.2500	+22.360%	92	224	-12.954%
2026-02-10	39.1000	40.8300	38.1700	40.2500	+9.673%	39	188	+6.509%
2026-02-09	37.0300	37.0300	36.7000	36.7000	+7.941%	4	199	+16.812%
2026-02-06	32.1500	34.0000	32.0000	34.0000	+24.542%	11	195	+26.088%
2026-02-05	26.7200	27.3000	25.5100	27.3000	+10.795%	13	192	+57.033%
2026-02-04	25.1400	25.1500	24.1500	24.6400	-20.052%	39	181	+73.985%
2026-02-02	27.1000	30.8200	27.1000	30.8200	+7.649%	202	178	+39.098%
2026-01-29	26.2000	28.7700	26.2000	28.6300	-6.346%	21	247	+49.738%
2026-01-28	29.9700	30.5700	29.9400	30.5700	+7.831%	4	258	+40.236%
2026-01-27	28.3500	28.3500	28.3500	28.3500	+4.806%	1	255	+51.217%
2026-01-26	26.8000	27.0700	26.8000	27.0500	-0.879%	5	255	+58.484%
2026-01-23	27.2900	27.2900	27.2900	27.2900	+2.019%	1	255	+57.091%
2026-01-22	27.9900	27.9900	26.7000	26.7500	+0.867%	3	255	+60.262%
2026-01-21	26.5200	26.5200	26.5200	26.5200	-11.007%	1	253	+61.652%
2026-01-20	29.8000	29.8000	29.8000	29.8000	-6.875%	2	252	+43.859%
2026-01-16	32.5000	32.5000	31.9600	32.0000	-2.883%	20	243	+33.969%
2026-01-15	32.8500	35.0000	32.7500	32.9500	+24.105%	106	243	+30.106%
2026-01-14	27.3800	27.3800	26.5500	26.5500	-6.940%	5	178	+61.469%
2026-01-13	28.5300	28.5300	28.5300	28.5300	-3.615%	2	181	+50.263%
2026-01-12	28.7500	29.6000	28.7500	29.6000	+22.720%	6	179	+44.831%
2026-01-09	23.9100	24.3100	23.9100	24.1200	+3.209%	36	174	+77.736%
2026-01-08	23.7000	23.7500	23.3500	23.3700	-11.377%	4	138	+83.440%
2026-01-06	28.6000	28.6000	26.3700	26.3700	+1.190%	54	138	+62.571%
2026-01-05	25.6500	26.0600	25.6500	26.0600	+16.339%	2	133	+64.505%
2026-01-02	22.4000	22.4000	22.4000	22.4000	+28.073%	2	133	+91.384%
2025-12-29	17.5500	17.5500	17.4900	17.4900	-1.019%	2	131	+145.111%
2025-12-26	17.6700	17.6700	17.6700	17.6700	+0.398%	2	131	+142.615%
2025-12-15	17.6000	17.6000	17.6000	17.6000	-14.852%	4	131	+143.580%
2025-12-11	20.6700	20.6700	20.6700	20.6700	-1.100%	1	131	+107.402%
2025-12-10	20.1000	20.9000	20.1000	20.9000	+10.290%	5	131	+105.120%
2025-12-09	18.9500	18.9500	18.9500	18.9500	-4.534%	16	128	+126.227%
2025-12-08	19.6000	19.8500	19.6000	19.8500	+9.669%	2	112	+115.970%
2025-12-05	18.0500	18.1000	18.0500	18.1000	+6.158%	2	112	+136.851%
2025-12-03	17.0500	17.0500	17.0500	17.0500	+2.157%	1	112	+151.437%
2025-11-26	16.6900	16.6900	16.6900	16.6900	+15.903%	1	112	+156.860%
2025-11-25	14.3500	14.4000	14.3500	14.4000	-1.437%	2	112	+197.708%
2025-11-18	14.6100	14.6100	14.6100	14.6100	-11.293%	1	111	+193.429%
2025-11-14	16.1800	16.4700	16.1800	16.4700	-10.683%	111	112	+160.291%
2025-11-06	18.4400	18.4400	18.4400	18.4400	-26.240%	2	3	+132.484%
2025-10-29	24.0000	25.0000	24.0000	25.0000	+7.250%	3	3	+71.480%
2025-10-13	23.3100	23.3100	23.3100	23.3100	+1.348%	1	2	+83.912%
2025-10-09	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	+86.391%