Dark

TSM20270115C440
TSM Jan 15 2027 440.00 Call (TSM270115C00440000)
option OPRA

EOD

Sep 14, 2026

28.75-19.355%(-6.90)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	28.9300	31.0800	28.7500	28.7500	-19.355%	91	1,561	0.000%
2026-09-11	34.2500	37.4000	34.2500	35.6500	+0.281%	41	1,533	-19.355%
2026-09-10	35.3100	36.8800	33.5000	35.5500	-6.151%	54	1,524	-19.128%
2026-09-09	40.4500	41.6000	37.6000	37.8800	-9.917%	68	1,489	-24.102%
2026-09-08	40.0500	44.6000	38.3500	42.0500	+19.630%	251	1,459	-31.629%
2026-09-04	30.3300	35.3000	30.3300	35.1500	+23.117%	146	1,287	-18.208%
2026-09-03	26.8500	28.6000	24.9700	28.5500	+5.234%	236	1,287	+0.701%
2026-09-02	28.2200	28.2200	26.7500	27.1300	-0.804%	194	1,248	+5.971%
2026-09-01	29.8500	29.8500	27.3000	27.3500	-6.014%	42	1,241	+5.119%
2026-08-31	32.1700	33.8800	29.1000	29.1000	-11.818%	250	1,238	-1.203%
2026-08-28	36.7500	36.7500	33.0000	33.0000	-8.333%	16	1,150	-12.879%
2026-08-27	34.8000	37.7000	34.5000	36.0000	+7.463%	64	1,139	-20.139%
2026-08-26	34.7500	34.7500	32.8400	33.5000	+1.515%	25	1,154	-14.179%
2026-08-25	32.8000	33.2000	32.7000	33.0000	+6.969%	12	1,155	-12.879%
2026-08-24	30.5000	31.6000	29.4500	30.8500	-14.543%	33	1,147	-6.807%
2026-08-21	35.7200	36.1000	35.7200	36.1000	+3.409%	21	1,147	-20.360%
2026-08-20	34.1000	34.9100	33.8400	34.9100	+5.309%	41	1,126	-17.645%
2026-08-19	34.3300	34.3300	31.8500	33.1500	-3.353%	68	1,118	-13.273%
2026-08-18	37.1000	37.4300	32.6000	34.3000	-22.010%	221	1,062	-16.181%
2026-08-17	42.9500	45.0600	42.9500	43.9800	+5.468%	9	1,112	-34.629%
2026-08-14	43.5000	44.0000	41.7000	41.7000	-12.524%	53	1,110	-31.055%
2026-08-13	46.5000	49.1000	46.5000	47.6700	+5.886%	33	1,100	-39.690%
2026-08-12	46.0000	46.2700	44.2700	45.0200	+7.884%	31	1,090	-36.139%
2026-08-11	41.5000	42.7500	41.5000	41.7300	-4.856%	21	1,081	-31.105%
2026-08-10	43.1700	45.0000	42.5000	43.8600	+3.200%	17	1,072	-34.451%
2026-08-07	41.9500	43.0500	41.4500	42.5000	-7.205%	11	1,071	-32.353%
2026-08-06	41.4500	47.5000	41.4500	45.8000	+1.440%	15	1,069	-37.227%
2026-08-05	48.5500	48.5500	43.4500	45.1500	-2.589%	65	1,075	-36.323%
2026-08-04	45.0000	47.2500	45.0000	46.3500	+13.742%	18	1,066	-37.972%
2026-08-03	37.6000	40.7500	37.0000	40.7500	-0.245%	14	1,053	-29.448%
2026-07-31	41.4000	41.4500	39.9500	40.8500	+5.284%	47	1,040	-29.621%
2026-07-30	37.4500	41.5000	36.9000	38.8000	+38.571%	262	1,017	-25.902%
2026-07-29	33.8700	33.8700	28.0000	28.0000	-23.077%	63	928	+2.679%
2026-07-28	34.0000	37.1500	32.5800	36.4000	-3.551%	203	1,092	-21.016%
2026-07-27	40.5400	40.5400	36.7500	37.7400	-12.028%	46	1,050	-23.821%
2026-07-24	44.4800	45.6000	42.9000	42.9000	-15.717%	13	1,056	-32.984%
2026-07-23	53.0500	53.6000	50.0000	50.9000	-8.040%	9	1,057	-43.517%
2026-07-22	53.0000	55.7500	53.0000	55.3500	-1.914%	74	1,051	-48.058%
2026-07-21	52.0000	56.4300	49.7500	56.4300	+27.095%	111	1,102	-49.052%
2026-07-20	46.9000	46.9000	43.7300	44.4000	+1.952%	32	1,100	-35.248%
2026-07-17	39.0000	44.9700	37.9500	43.5500	-6.745%	70	1,089	-33.984%
2026-07-16	49.9800	50.7000	44.9800	46.7000	-14.154%	98	1,060	-38.437%
2026-07-15	57.6000	57.6000	49.0000	54.4000	-3.289%	38	1,006	-47.151%
2026-07-14	62.1000	62.1000	55.2000	56.2500	-3.267%	124	1,006	-48.889%
2026-07-13	64.0800	65.5500	58.0000	58.1500	-13.274%	96	1,029	-50.559%
2026-07-10	66.4000	67.7000	65.9900	67.0500	-2.117%	7	1,093	-57.122%
2026-07-09	72.5000	73.8500	68.5000	68.5000	+0.381%	31	1,087	-58.029%
2026-07-08	66.7500	70.5000	66.7500	68.2400	+2.647%	34	1,086	-57.869%
2026-07-07	70.3600	71.4500	65.0000	66.4800	-18.229%	59	1,085	-56.754%
2026-07-06	81.8000	84.3200	81.3000	81.3000	+19.559%	17	1,079	-64.637%
2026-07-02	80.5000	81.4000	67.2800	68.0000	-10.526%	81	1,042	-57.721%
2026-07-01	85.1700	85.1700	74.8000	76.0000	-20.000%	82	1,042	-62.171%
2026-06-30	82.2700	95.0300	82.2700	95.0000	+22.502%	31	1,012	-69.737%
2026-06-29	72.8000	79.0300	71.7700	77.5500	+17.500%	10	1,023	-62.927%
2026-06-26	61.6000	66.9500	61.6000	66.0000	-5.714%	17	1,025	-56.439%
2026-06-25	76.0000	76.0000	70.0000	70.0000	-3.767%	27	1,009	-58.929%
2026-06-24	71.2500	74.7200	69.5000	72.7400	-0.832%	17	1,008	-60.476%
2026-06-23	74.9000	77.4500	71.9300	73.3500	-19.245%	227	1,012	-60.804%
2026-06-22	93.0500	93.0500	90.8300	90.8300	+2.033%	8	1,118	-68.347%
2026-06-18	78.0000	89.0200	78.0000	89.0200	+27.902%	37	1,106	-67.704%
2026-06-17	70.6500	72.7000	69.0000	69.6000	+2.263%	9	1,106	-58.693%
2026-06-16	71.9900	71.9900	66.1900	68.0600	-7.401%	38	1,106	-57.758%
2026-06-15	70.8700	73.7800	68.2100	73.5000	+14.060%	57	1,098	-60.884%
2026-06-12	63.6100	64.4400	63.6100	64.4400	+6.866%	7	1,098	-55.385%
2026-06-11	58.0000	63.0000	55.9600	60.3000	+5.789%	23	1,098	-52.322%
2026-06-10	63.5000	65.0200	57.0000	57.0000	-10.938%	20	1,101	-49.561%
2026-06-09	61.5000	64.0000	56.2000	64.0000	-4.406%	24	1,100	-55.078%
2026-06-08	65.2800	69.0100	64.0000	66.9500	+13.783%	67	1,122	-57.058%
2026-06-05	70.5500	70.5500	58.7000	58.8400	-24.757%	72	1,120	-51.139%
2026-06-04	69.2500	78.2000	69.2500	78.2000	+4.072%	119	1,133	-63.235%
2026-06-03	78.5100	78.5100	73.2900	75.1400	-4.524%	29	1,132	-61.738%
2026-06-02	73.2500	78.7800	73.2500	78.7000	+7.075%	206	1,118	-63.469%
2026-06-01	66.0000	80.0000	66.0000	73.5000	+24.936%	188	1,113	-60.884%
2026-05-29	65.0000	65.0000	58.1000	58.8300	-5.418%	17	1,108	-51.130%
2026-05-28	61.6700	63.9400	57.8500	62.2000	+4.275%	227	1,104	-53.778%
2026-05-27	63.0200	66.1000	58.8500	59.6500	+8.553%	194	1,036	-51.802%
2026-05-26	55.1000	55.1000	54.9500	54.9500	+10.120%	3	903	-47.680%
2026-05-22	50.6000	50.6000	49.9000	49.9000	+0.605%	3	902	-42.385%
2026-05-21	51.0000	51.0000	49.3500	49.6000	+0.813%	101	902	-42.036%
2026-05-20	47.5000	49.8000	46.8000	49.2000	+6.957%	112	902	-41.565%
2026-05-19	43.1500	46.0000	43.1500	46.0000	+1.545%	5	858	-37.500%
2026-05-18	51.6500	51.6500	45.3000	45.3000	-14.058%	7	858	-36.534%
2026-05-15	52.7300	53.0500	51.0000	52.7100	-12.876%	31	858	-45.456%
2026-05-14	52.0200	61.6400	52.0200	60.5000	+24.204%	34	870	-52.479%
2026-05-13	44.5000	48.7100	44.5000	48.7100	+14.963%	58	865	-40.977%
2026-05-12	45.2000	45.2000	42.3700	42.3700	-17.760%	17	865	-32.145%
2026-05-11	50.0000	52.1700	48.7000	51.5200	-4.593%	64	865	-44.196%
2026-05-08	55.8100	57.0000	51.4600	54.0000	-6.087%	21	825	-46.759%
2026-05-07	60.3300	60.3300	55.7300	57.5000	-2.790%	19	815	-50.000%
2026-05-06	50.5000	59.2000	50.5000	59.1500	+24.974%	26	818	-51.395%
2026-05-05	49.0000	49.2500	46.3000	47.3300	-2.211%	12	824	-39.256%
2026-05-04	52.4000	53.5000	47.4000	48.4000	-1.726%	21	826	-40.599%
2026-05-01	50.4000	50.4000	49.2500	49.2500	+5.914%	5	831	-41.624%
2026-04-30	49.4000	49.4000	44.0000	46.5000	-2.923%	22	831	-38.172%
2026-04-29	47.0000	48.0500	46.8000	47.9000	+0.063%	25	825	-39.979%
2026-04-28	48.8600	50.0000	44.9500	47.8700	-12.964%	50	812	-39.942%
2026-04-27	57.8300	59.4000	53.6300	55.0000	+1.215%	32	804	-47.727%
2026-04-24	49.6300	57.2300	49.5800	54.3400	+34.007%	32	798	-47.092%
2026-04-23	42.9500	43.3000	40.5500	40.5500	-5.191%	393	778	-29.100%
2026-04-22	38.7200	42.8200	38.4500	42.7700	+26.538%	21	698	-32.780%
2026-04-21	33.7500	33.8000	33.5000	33.8000	+0.595%	9	684	-14.941%
2026-04-20	33.2000	33.6000	33.2000	33.6000	-4.000%	4	684	-14.435%
2026-04-17	35.0000	35.0000	34.1600	35.0000	+8.192%	3	683	-17.857%
2026-04-16	32.7400	33.0000	32.3500	32.3500	-17.369%	3	683	-11.128%
2026-04-15	39.0000	39.7000	39.0000	39.1500	-2.125%	10	682	-26.564%
2026-04-14	38.1900	40.0000	38.1900	40.0000	+7.904%	5	682	-28.125%
2026-04-10	39.5000	39.5500	37.0700	37.0700	+5.673%	13	679	-22.444%
2026-04-09	35.7200	35.7200	35.0800	35.0800	+1.534%	3	679	-18.044%
2026-04-08	34.4000	34.5500	34.4000	34.5500	+32.987%	12	678	-16.787%
2026-04-06	25.7000	25.9800	25.7000	25.9800	-3.599%	2	679	+10.662%
2026-04-01	26.9000	26.9500	26.9000	26.9500	+6.733%	20	679	+6.679%
2026-03-31	23.0000	25.2500	23.0000	25.2500	+27.204%	11	679	+13.861%
2026-03-30	23.5000	23.5000	19.8500	19.8500	-16.946%	4	675	+44.836%
2026-03-26	24.0000	24.0000	23.9000	23.9000	-15.993%	2	672	+20.293%
2026-03-25	28.4500	28.4500	28.4500	28.4500	+5.176%	1	671	+1.054%
2026-03-24	27.0500	27.0500	27.0500	27.0500	+4.038%	2	672	+6.285%
2026-03-23	23.3900	27.1000	23.3900	26.0000	+10.874%	29	672	+10.577%
2026-03-20	23.6500	23.6500	23.0000	23.4500	-4.090%	4	673	+22.601%
2026-03-19	24.3200	24.4500	24.3200	24.4500	-9.344%	23	673	+17.587%
2026-03-18	26.9700	26.9700	26.9700	26.9700	-3.090%	1	673	+6.600%
2026-03-17	26.5700	27.8300	26.5700	27.8300	+3.843%	6	674	+3.306%
2026-03-13	26.5600	26.8000	26.5600	26.8000	-4.863%	2	676	+7.276%
2026-03-12	30.0000	30.0000	28.1700	28.1700	-11.941%	7	675	+2.059%
2026-03-10	30.4100	31.9900	30.4100	31.9900	+10.310%	4	676	-10.128%
2026-03-09	25.9000	29.0000	25.9000	29.0000	-7.319%	5	677	-0.862%
2026-03-06	31.2900	31.2900	31.2900	31.2900	-1.604%	1	679	-8.118%
2026-03-05	35.5000	37.1000	31.8000	31.8000	-13.469%	15	680	-9.591%
2026-03-04	36.5000	37.8000	36.5000	36.7500	+0.962%	18	682	-21.769%
2026-03-03	36.4000	36.4000	36.4000	36.4000	-15.349%	2	670	-21.016%
2026-03-02	42.4000	44.0000	42.4000	43.0000	-8.782%	14	672	-33.140%
2026-02-26	52.6300	52.6300	46.7400	47.1400	-13.915%	7	672	-39.011%
2026-02-25	55.1000	55.2400	53.1000	54.7600	+1.709%	25	675	-47.498%
2026-02-24	52.0000	54.5900	52.0000	53.8400	+20.853%	17	675	-46.601%
2026-02-23	44.5500	44.5500	44.5500	44.5500	+0.045%	11	663	-35.466%
2026-02-20	42.3000	44.7000	42.3000	44.5300	+12.025%	136	658	-35.437%
2026-02-19	40.0800	40.0800	39.7500	39.7500	-5.604%	125	531	-27.673%
2026-02-18	42.2000	43.0000	42.1100	42.1100	-0.988%	39	511	-31.726%
2026-02-17	41.0100	42.7400	40.9300	42.5300	-2.900%	199	503	-32.401%
2026-02-13	44.5000	44.9100	43.0000	43.8000	-1.351%	138	369	-34.361%
2026-02-12	47.0700	47.0700	41.9000	44.4000	-1.333%	6	369	-35.248%
2026-02-11	40.9500	46.4000	40.9500	45.0000	+19.840%	157	365	-36.111%
2026-02-10	36.6700	37.6500	35.5500	37.5500	+10.117%	14	296	-23.435%
2026-02-09	34.5000	34.8700	34.1000	34.1000	+8.426%	15	293	-15.689%
2026-02-06	28.0000	31.4500	28.0000	31.4500	+41.348%	17	285	-8.585%
2026-02-04	22.7700	22.7700	22.2500	22.2500	-17.806%	21	276	+29.213%
2026-02-03	27.0700	27.0700	27.0700	27.0700	-4.041%	1	275	+6.206%
2026-02-02	26.4900	28.3000	26.4900	28.2100	+7.426%	63	276	+1.914%
2026-01-30	26.2600	26.2600	26.2600	26.2600	-0.342%	2	305	+9.482%
2026-01-29	25.6200	26.3500	25.6200	26.3500	-4.805%	3	305	+9.108%
2026-01-28	27.9200	27.9200	27.6800	27.6800	+10.720%	11	305	+3.866%
2026-01-26	25.0500	25.2500	24.9700	25.0000	-2.382%	44	304	+15.000%
2026-01-23	25.4100	25.6100	25.4100	25.6100	+3.058%	32	305	+12.261%
2026-01-21	24.7500	24.8500	24.7500	24.8500	-16.611%	2	324	+15.694%
2026-01-16	32.5000	32.5000	29.7000	29.8000	-4.334%	27	309	-3.523%
2026-01-15	29.8500	32.5000	29.7800	31.1500	+24.700%	60	309	-7.705%
2026-01-14	24.9200	24.9800	24.9200	24.9800	-3.923%	4	262	+15.092%
2026-01-13	26.6100	26.6100	26.0000	26.0000	-3.346%	6	262	+10.577%
2026-01-12	23.6000	26.9000	23.2000	26.9000	+22.273%	30	262	+6.877%
2026-01-09	22.0000	22.0000	22.0000	22.0000	+3.529%	5	244	+30.682%
2026-01-08	21.8500	21.8500	21.2500	21.2500	-7.205%	8	240	+35.294%
2026-01-07	23.7500	23.8500	22.7000	22.9000	-13.258%	13	236	+25.546%
2026-01-06	26.8700	26.8700	26.4000	26.4000	+4.554%	3	230	+8.902%
2026-01-05	25.2500	25.2500	25.2500	25.2500	+47.059%	1	228	+13.861%
2025-12-31	17.1700	17.1700	17.1700	17.1700	+4.377%	1	228	+67.443%
2025-12-30	16.5000	16.5000	16.4500	16.4500	+1.231%	11	228	+74.772%
2025-12-29	16.1000	16.4300	16.1000	16.2500	+18.182%	181	222	+76.923%
2025-12-19	13.7500	13.7500	13.7500	13.7500	+19.565%	1	130	+109.091%
2025-12-17	12.8000	12.8000	11.5000	11.5000	-27.445%	3	130	+150.000%
2025-12-12	15.9500	15.9500	15.8500	15.8500	-17.448%	4	130	+81.388%
2025-12-10	19.1500	19.2000	19.1500	19.2000	+9.652%	20	128	+49.740%
2025-12-08	17.5100	17.5100	17.5100	17.5100	+6.444%	1	125	+64.192%
2025-12-05	16.5500	16.5500	16.4500	16.4500	+13.841%	25	124	+74.772%
2025-12-02	14.7000	14.7000	14.4000	14.4500	+9.057%	5	124	+98.962%
2025-11-25	13.2500	13.2500	13.2500	13.2500	+3.516%	1	122	+116.981%
2025-11-21	12.7500	13.6500	12.2000	12.8000	-12.628%	13	122	+124.609%
2025-11-20	16.0000	16.0000	14.6500	14.6500	-3.618%	3	127	+96.246%
2025-11-14	14.8000	15.2000	14.8000	15.2000	-7.879%	60	127	+89.145%
2025-11-12	17.2000	17.2000	16.5000	16.5000	-15.167%	3	90	+74.242%
2025-11-05	19.4500	19.4500	19.4500	19.4500	-3.713%	1	89	+47.815%
2025-11-04	21.6000	21.6000	20.2000	20.2000	-12.174%	12	90	+42.327%
2025-11-03	23.0000	23.0000	23.0000	23.0000	+17.527%	1	88	+25.000%
2025-10-28	19.5700	19.5700	19.5700	19.5700	+0.154%	10	88	+46.909%
2025-10-27	19.0500	19.5400	19.0500	19.5400	+7.956%	2	77	+47.134%
2025-10-22	18.1000	18.1000	18.1000	18.1000	-13.810%	10	77	+58.840%
2025-10-20	21.0000	21.0000	21.0000	21.0000	-8.217%	6	67	+36.905%
2025-10-16	23.2500	23.2500	22.8800	22.8800	-8.663%	2	61	+25.656%
2025-10-15	25.1500	25.1500	24.5000	25.0500	+14.123%	46	60	+14.770%
2025-10-14	21.9500	21.9500	21.9500	21.9500	+25.429%	1	17	+30.979%
2025-10-10	17.5000	17.5000	17.5000	17.5000	-16.388%	15	16	+64.286%
2025-10-08	20.9300	20.9300	20.9300	20.9300	0.000%	1	0	+37.363%