Dark

TSM20270115C450
TSM Jan 15 2027 450.00 Call (TSM270115C00450000)
option OPRA

EOD

Jul 30, 2026

36.00+46.939%(+11.50)665

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	30.0000	38.2000	28.5000	36.0000	+46.939%	665	13,054	0.000%
2026-07-29	32.7500	32.7500	24.5000	24.5000	-25.758%	2,928	13,166	+46.939%
2026-07-28	33.4500	34.2000	29.8500	33.0000	-10.931%	1,125	13,360	+9.091%
2026-07-27	41.1500	41.1500	33.2000	37.0500	-8.473%	560	12,627	-2.834%
2026-07-24	45.0000	45.0100	39.5000	40.4800	-13.689%	347	12,412	-11.067%
2026-07-23	46.0500	50.5000	46.0000	46.9000	-8.398%	359	12,268	-23.241%
2026-07-22	48.0000	52.5000	47.5000	51.2000	-3.030%	311	12,351	-29.688%
2026-07-21	48.0000	52.8000	46.0000	52.8000	+28.093%	748	12,302	-31.818%
2026-07-20	41.6500	44.6500	39.8500	41.2200	+2.947%	306	12,551	-12.664%
2026-07-17	36.1500	42.0000	34.5000	40.0400	-9.000%	1,017	12,476	-10.090%
2026-07-16	44.3500	48.0500	41.5000	44.0000	-13.641%	1,661	12,126	-18.182%
2026-07-15	54.6000	55.3500	45.4000	50.9500	-1.068%	1,008	11,252	-29.342%
2026-07-14	55.8000	56.0000	51.5000	51.5000	-4.982%	780	10,731	-30.097%
2026-07-13	60.0700	60.8000	54.2000	54.2000	-13.968%	77	10,255	-33.579%
2026-07-10	61.0000	63.8000	60.0000	63.0000	-2.987%	48	10,209	-42.857%
2026-07-09	69.1000	69.1000	64.5700	64.9400	+0.139%	27	10,183	-44.564%
2026-07-08	63.7200	66.9100	63.0000	64.8500	+5.361%	64	10,173	-44.487%
2026-07-07	66.8500	66.8500	61.2500	61.5500	-17.933%	430	10,157	-41.511%
2026-07-06	73.5000	80.3000	73.5000	75.0000	+15.723%	57	10,274	-52.000%
2026-07-02	72.0000	79.8000	63.5000	64.8100	-7.823%	50	10,259	-44.453%
2026-07-01	82.0000	82.0000	70.0000	70.3100	-23.767%	89	10,259	-48.798%
2026-06-30	76.7000	92.2300	76.7000	92.2300	+20.499%	84	10,203	-60.967%
2026-06-29	66.2500	76.5400	65.0800	76.5400	+22.268%	39	10,236	-52.966%
2026-06-26	58.0000	63.3500	57.1700	62.6000	-3.692%	48	10,243	-42.492%
2026-06-25	71.3000	72.0000	65.0000	65.0000	-5.879%	153	10,248	-44.615%
2026-06-24	66.6000	71.8500	66.6000	69.0600	+0.072%	50	10,206	-47.871%
2026-06-23	70.0000	75.0400	67.8500	69.0100	-21.212%	132	10,195	-47.834%
2026-06-22	89.2500	90.0000	86.5500	87.5900	+2.444%	155	10,140	-58.899%
2026-06-18	73.8000	85.5000	73.8000	85.5000	+31.680%	233	10,141	-57.895%
2026-06-17	66.8000	69.7200	64.7200	64.9300	+5.577%	94	10,141	-44.556%
2026-06-16	69.0000	69.0000	61.3500	61.5000	-10.389%	72	10,141	-41.463%
2026-06-15	66.7300	70.0000	65.3100	68.6300	+13.251%	114	10,006	-47.545%
2026-06-12	59.0000	61.3700	58.5000	60.6000	+5.355%	87	10,006	-40.594%
2026-06-11	55.1000	59.6000	53.0000	57.5200	+9.188%	50	10,006	-37.413%
2026-06-10	57.2100	60.6200	52.6800	52.6800	-15.305%	30	9,985	-31.663%
2026-06-09	66.4600	68.0000	53.0400	62.2000	+0.323%	94	9,985	-42.122%
2026-06-08	64.2000	66.3000	62.0000	62.0000	+9.735%	45	10,035	-41.935%
2026-06-05	62.5000	63.4000	55.4000	56.5000	-23.854%	339	10,025	-36.283%
2026-06-04	63.8000	74.3600	63.7500	74.2000	+5.129%	97	9,912	-51.482%
2026-06-03	79.2500	79.2500	67.8500	70.5800	-5.893%	70	9,874	-48.994%
2026-06-02	72.2000	75.0400	70.4000	75.0000	+10.440%	189	9,861	-52.000%
2026-06-01	61.0000	75.0000	61.0000	67.9100	+23.025%	1,314	9,857	-46.989%
2026-05-29	61.6600	61.6600	54.0000	55.2000	-5.898%	44	10,175	-34.783%
2026-05-28	54.8500	59.9500	54.4500	58.6600	+1.051%	150	10,178	-38.629%
2026-05-27	57.5400	61.3000	54.7500	58.0500	+13.712%	203	10,105	-37.984%
2026-05-26	50.0000	52.3400	50.0000	51.0500	+10.069%	131	10,053	-29.481%
2026-05-22	49.5900	49.8700	46.3800	46.3800	-4.588%	66	10,029	-22.380%
2026-05-21	47.6500	50.2500	46.8800	48.6100	+4.763%	91	9,993	-25.941%
2026-05-20	44.0200	46.5000	44.0200	46.4000	+11.565%	34	9,993	-22.414%
2026-05-19	40.0000	43.7700	39.0000	41.5900	-0.264%	30	9,946	-13.441%
2026-05-18	48.5000	48.5000	41.7000	41.7000	-14.637%	44	9,946	-13.669%
2026-05-15	49.3000	50.5200	48.0000	48.8500	-14.223%	28	9,946	-26.305%
2026-05-14	46.7200	57.6400	46.7200	56.9500	+25.165%	51	9,888	-36.787%
2026-05-13	42.5000	47.4500	41.0000	45.5000	+3.409%	85	9,892	-20.879%
2026-05-12	43.9000	45.4400	39.0000	44.0000	-9.651%	67	9,892	-18.182%
2026-05-11	48.5000	49.4000	44.0500	48.7000	-4.976%	108	9,892	-26.078%
2026-05-08	53.0000	53.0000	47.0000	51.2500	+0.787%	73	9,959	-29.756%
2026-05-07	55.9500	56.0500	50.0000	50.8500	-9.358%	57	9,958	-29.204%
2026-05-06	46.3000	56.1000	46.3000	56.1000	+27.936%	275	9,978	-35.829%
2026-05-05	46.5000	46.5000	42.9300	43.8500	-5.658%	98	9,940	-17.902%
2026-05-04	48.4000	50.0000	43.5000	46.4800	+1.264%	56	9,988	-22.547%
2026-05-01	44.0000	48.2000	44.0000	45.9000	+3.542%	74	10,007	-21.569%
2026-04-30	46.0000	46.0000	40.7700	44.3300	-1.489%	48	10,007	-18.791%
2026-04-29	44.4500	45.7000	42.2200	45.0000	+1.124%	49	9,982	-20.000%
2026-04-28	46.5500	47.0000	42.0000	44.5000	-12.333%	44	9,998	-19.101%
2026-04-27	55.8000	55.8000	49.6000	50.7600	-0.665%	162	9,994	-29.078%
2026-04-24	43.9000	53.6800	43.0300	51.1000	+35.904%	763	9,869	-29.550%
2026-04-23	39.0000	40.0400	35.6500	37.6000	-6.258%	144	10,076	-4.255%
2026-04-22	32.5500	40.1100	32.1000	40.1100	+29.848%	128	10,076	-10.247%
2026-04-21	32.0000	32.1000	30.0000	30.8900	+1.445%	981	10,838	+16.543%
2026-04-20	31.0000	31.1100	30.4500	30.4500	-5.581%	274	10,838	+18.227%
2026-04-17	33.5000	35.0000	31.0000	32.2500	+5.565%	34	11,041	+11.628%
2026-04-16	31.8000	33.3800	29.7000	30.5500	-15.840%	91	11,026	+17.840%
2026-04-15	37.3800	38.4500	34.9900	36.3000	-2.681%	1,230	10,997	-0.826%
2026-04-14	35.7700	38.3000	34.7000	37.3000	+9.513%	94	10,014	-3.485%
2026-04-13	33.5000	35.0500	33.0000	34.0600	-1.275%	34	9,979	+5.696%
2026-04-10	35.9600	37.5000	34.0000	34.5000	+7.813%	45	9,979	+4.348%
2026-04-09	32.0000	33.0000	30.9000	32.0000	0.000%	22	9,979	+12.500%
2026-04-08	33.7000	33.9000	30.0000	32.0000	+28.000%	79	9,982	+12.500%
2026-04-07	24.0900	25.0000	23.7900	25.0000	+3.306%	10	9,999	+44.000%
2026-04-06	24.1800	25.0000	23.6300	24.2000	+2.110%	28	9,998	+48.760%
2026-04-02	21.4000	25.1000	21.4000	23.7000	-4.435%	40	9,965	+51.899%
2026-04-01	25.2000	27.3300	24.6200	24.8000	+2.268%	35	9,965	+45.161%
2026-03-31	19.0000	24.2500	19.0000	24.2500	+35.702%	1,445	9,961	+48.454%
2026-03-30	21.6000	21.6000	17.7000	17.8700	-15.428%	64	8,653	+101.455%
2026-03-27	20.3000	21.3800	19.5000	21.1300	+1.979%	75	8,656	+70.374%
2026-03-26	24.0000	24.1000	20.7200	20.7200	-23.824%	35	8,658	+73.745%
2026-03-25	26.5000	27.2000	26.5000	27.2000	+4.294%	46	8,647	+32.353%
2026-03-24	25.5000	26.0800	25.1400	26.0800	+7.769%	6	8,612	+38.037%
2026-03-23	23.0000	25.0000	23.0000	24.2000	+11.521%	52	8,612	+48.760%
2026-03-20	23.2400	23.2400	20.4500	21.7000	-3.982%	749	8,625	+65.899%
2026-03-19	21.3000	23.1000	21.3000	22.6000	-7.187%	23	7,947	+59.292%
2026-03-18	25.9600	26.3500	24.3500	24.3500	-5.803%	15	7,946	+47.844%
2026-03-17	23.9900	26.0500	23.9900	25.8500	+8.159%	68	7,945	+39.265%
2026-03-16	25.0000	25.0000	23.9000	23.9000	-1.969%	13	7,887	+50.628%
2026-03-13	26.6000	28.0500	24.3800	24.3800	-4.766%	13	7,887	+47.662%
2026-03-12	29.3000	29.3000	25.5000	25.6000	-16.964%	59	7,878	+40.625%
2026-03-11	30.0000	31.3000	30.0000	30.8300	+6.310%	53	7,868	+16.769%
2026-03-10	29.0000	29.9300	28.5000	29.0000	+1.045%	23	7,859	+24.138%
2026-03-09	26.3000	29.1600	25.9000	28.7000	+0.525%	51	7,850	+25.436%
2026-03-06	30.0000	30.0000	28.5500	28.5500	-7.425%	10	7,839	+26.095%
2026-03-05	33.5000	33.5000	29.5000	30.8400	-8.892%	44	7,836	+16.732%
2026-03-04	34.3000	34.6200	33.8500	33.8500	+1.652%	38	7,822	+6.352%
2026-03-03	33.6500	34.9000	31.7500	33.3000	-19.894%	68	7,838	+8.108%
2026-03-02	40.8500	41.5700	40.8500	41.5700	-5.458%	23	7,826	-13.399%
2026-02-27	42.4300	44.6000	42.4300	43.9700	-0.723%	21	7,823	-18.126%
2026-02-26	49.0000	49.0000	44.2900	44.2900	-14.100%	24	7,830	-18.718%
2026-02-25	52.5500	52.5500	49.9600	51.5600	+0.253%	51	7,831	-30.178%
2026-02-24	47.3000	51.6000	47.3000	51.4300	+24.528%	365	7,831	-30.002%
2026-02-23	41.0500	41.7000	41.0500	41.3000	-1.877%	266	7,770	-12.833%
2026-02-20	37.8500	43.2500	37.8500	42.0900	+12.390%	233	7,708	-14.469%
2026-02-19	36.8000	37.4500	36.6900	37.4500	-2.092%	11	7,686	-3.872%
2026-02-18	39.5200	41.4300	38.0500	38.2500	-4.922%	361	7,690	-5.882%
2026-02-17	37.5000	40.2300	37.5000	40.2300	-0.667%	146	7,710	-10.515%
2026-02-13	40.6000	41.2500	40.5000	40.5000	-2.174%	21	7,656	-11.111%
2026-02-12	43.8800	43.9700	40.4900	41.4000	-3.564%	16	7,656	-13.043%
2026-02-11	36.2000	43.4700	36.2000	42.9300	+20.930%	256	7,652	-16.143%
2026-02-10	34.2500	35.5000	33.3700	35.5000	+10.180%	5,031	7,510	+1.408%
2026-02-09	30.0000	32.2200	30.0000	32.2200	+12.265%	127	4,616	+11.732%
2026-02-06	26.0000	28.7000	26.0000	28.7000	+24.620%	49	4,508	+25.436%
2026-02-05	20.3200	23.8000	20.3200	23.0300	+10.509%	48	4,512	+56.318%
2026-02-04	23.9300	25.0000	20.5100	20.8400	-10.366%	279	4,515	+72.745%
2026-02-03	26.8500	26.9300	23.2500	23.2500	-8.465%	55	4,294	+54.839%
2026-02-02	22.8000	26.0500	22.8000	25.4000	+13.140%	80	4,244	+41.732%
2026-01-30	24.7000	24.7000	22.4500	22.4500	-7.231%	7	4,240	+60.356%
2026-01-29	24.0400	24.7100	22.5000	24.2000	-5.837%	47	4,106	+48.760%
2026-01-28	25.6100	25.8900	25.3700	25.7000	+4.302%	1,208	4,219	+40.078%
2026-01-27	24.1000	24.7500	24.1000	24.6400	+5.751%	4	3,349	+46.104%
2026-01-26	23.5700	23.6700	23.1000	23.3000	-5.207%	51	3,350	+54.506%
2026-01-23	23.2100	24.5800	23.2100	24.5800	+6.177%	37	3,313	+46.461%
2026-01-22	22.9900	24.0000	22.8000	23.1500	-2.114%	66	3,289	+55.508%
2026-01-21	22.8500	24.3500	22.8500	23.6500	+3.637%	33	3,252	+52.220%
2026-01-20	26.0000	26.0000	22.8200	22.8200	-17.647%	538	3,248	+57.756%
2026-01-16	30.0000	30.3000	27.6000	27.7100	-1.036%	106	2,819	+29.917%
2026-01-15	26.5000	30.3000	26.2300	28.0000	+21.739%	437	2,819	+28.571%
2026-01-14	24.4000	24.4000	22.5000	23.0000	-6.275%	18	2,707	+56.522%
2026-01-13	24.5400	25.9000	24.5400	24.5400	-1.287%	19	2,701	+46.699%
2026-01-12	21.2000	25.1500	21.2000	24.8600	+13.000%	21	2,693	+44.811%
2026-01-09	20.6800	22.0000	20.2500	22.0000	+11.505%	44	2,691	+63.636%
2026-01-08	21.7000	21.7000	19.7300	19.7300	-6.048%	28	2,686	+82.463%
2026-01-07	22.4100	22.4100	20.8000	21.0000	-8.696%	12	2,699	+71.429%
2026-01-06	24.3000	24.6200	22.4700	23.0000	+6.877%	76	2,693	+56.522%
2026-01-05	23.2000	23.2000	21.4000	21.5200	+4.012%	127	2,679	+67.286%
2026-01-02	18.0000	20.9300	18.0000	20.6900	+30.949%	116	2,668	+73.997%
2025-12-31	15.7500	16.5500	15.7500	15.8000	+2.597%	57	2,657	+127.848%
2025-12-30	15.5000	15.5000	15.4000	15.4000	+1.583%	2	2,657	+133.766%
2025-12-29	15.7500	15.7500	13.5600	15.1600	-1.877%	45	2,656	+137.467%
2025-12-26	14.9700	16.0000	14.9700	15.4500	+9.964%	40	2,642	+133.010%
2025-12-23	13.6900	14.2000	13.6900	14.0500	+4.539%	5	2,647	+156.228%
2025-12-22	13.0000	13.4400	13.0000	13.4400	+5.827%	10	2,645	+167.857%
2025-12-19	12.5000	13.0000	12.2700	12.7000	+6.276%	13	2,645	+183.465%
2025-12-18	12.4200	12.4200	11.9500	11.9500	+11.682%	24	2,634	+201.255%
2025-12-17	11.4000	11.4000	10.5000	10.7000	-17.692%	591	2,630	+236.449%
2025-12-16	13.0000	13.0000	13.0000	13.0000	-3.418%	1	2,622	+176.923%
2025-12-15	14.6100	14.6100	13.4600	13.4600	-9.604%	35	2,621	+167.459%
2025-12-12	16.8200	16.9200	14.8900	14.8900	-16.207%	18	2,626	+141.773%
2025-12-11	17.2000	17.7700	17.2000	17.7700	-11.150%	2	2,617	+102.589%
2025-12-10	17.1000	20.1500	17.1000	20.0000	+15.274%	29	2,617	+80.000%
2025-12-09	16.5000	17.3500	16.5000	17.3500	+4.834%	29	2,615	+107.493%
2025-12-08	15.7000	17.4500	15.7000	16.5500	+8.525%	1,032	2,618	+117.523%
2025-12-05	15.3000	15.4500	14.8900	15.2500	+7.394%	247	1,614	+136.066%
2025-12-04	14.0000	14.2000	14.0000	14.2000	0.000%	3	1,405	+153.521%
2025-12-03	14.0000	15.0000	14.0000	14.2000	+3.273%	6	1,403	+153.521%
2025-12-02	13.8000	13.8500	13.7000	13.7500	+13.636%	15	1,402	+161.818%
2025-12-01	13.4000	13.4000	12.1000	12.1000	-13.571%	88	1,397	+197.521%
2025-11-28	14.4200	14.4200	14.0000	14.0000	-2.371%	2	1,373	+157.143%
2025-11-26	13.7500	14.4800	13.6000	14.3400	+17.061%	9	1,366	+151.046%
2025-11-25	11.4000	12.2500	11.4000	12.2500	-6.844%	6	1,366	+193.878%
2025-11-24	11.8000	13.1500	11.8000	13.1500	+11.915%	542	1,365	+173.764%
2025-11-21	11.5000	12.3000	11.1500	11.7500	-9.615%	12	872	+206.383%
2025-11-20	14.6600	15.3000	13.0000	13.0000	0.000%	40	873	+176.923%
2025-11-19	12.2500	13.4000	12.2500	13.0000	+4.000%	29	842	+176.923%
2025-11-18	12.1900	12.5000	11.7000	12.5000	-3.101%	35	839	+188.000%
2025-11-17	13.3200	13.3200	12.9000	12.9000	-6.522%	4	826	+179.070%
2025-11-14	12.0600	14.1200	11.9900	13.8000	+3.371%	463	824	+160.870%
2025-11-13	14.0000	14.0000	13.3500	13.3500	-15.238%	34	779	+169.663%
2025-11-11	15.3000	15.7500	15.3000	15.7500	-4.545%	2	767	+128.571%
2025-11-10	16.3600	16.5000	16.1300	16.5000	+18.705%	14	767	+118.182%
2025-11-07	15.0500	15.0500	13.3000	13.9000	-9.740%	40	758	+158.993%
2025-11-06	16.0000	16.0000	15.4000	15.4000	-12.599%	10	751	+133.766%
2025-11-05	17.6000	17.7000	17.2000	17.6200	-2.111%	12	748	+104.313%
2025-11-04	19.0000	20.0000	18.0000	18.0000	-16.279%	39	746	+100.000%
2025-11-03	20.6500	22.0000	20.6000	21.5000	+11.979%	9	724	+67.442%
2025-10-31	20.8000	20.8000	19.2000	19.2000	-4.950%	19	724	+87.500%
2025-10-30	20.5000	20.5700	20.1500	20.2000	-1.463%	27	723	+78.218%
2025-10-29	21.0000	21.5500	20.5000	20.5000	+12.948%	237	718	+75.610%
2025-10-28	18.1000	18.1500	18.1000	18.1500	+0.833%	2	706	+98.347%
2025-10-27	18.8000	19.9000	17.8500	18.0000	-1.907%	110	603	+100.000%
2025-10-24	18.8000	18.8000	18.3000	18.3500	+5.460%	35	603	+96.185%
2025-10-23	17.9000	17.9000	17.3400	17.4000	+6.748%	10	578	+106.897%
2025-10-22	17.6500	17.6500	16.3000	16.3000	-11.413%	153	578	+120.859%
2025-10-21	19.5300	19.5300	17.9400	18.4000	-3.665%	73	428	+95.652%
2025-10-20	20.8000	20.8000	19.1000	19.1000	-3.535%	52	370	+88.482%
2025-10-17	21.3500	21.5000	19.8000	19.8000	-10.000%	16	320	+81.818%
2025-10-16	21.9100	22.5000	21.3000	22.0000	-5.822%	77	309	+63.636%
2025-10-15	22.4500	23.6500	22.4500	23.3600	+15.644%	83	243	+54.110%
2025-10-14	20.5100	21.7000	20.2000	20.2000	-12.554%	90	179	+78.218%
2025-10-13	20.0000	23.1000	20.0000	23.1000	+35.882%	8	139	+55.844%
2025-10-10	19.3100	19.3100	16.5000	17.0000	-18.269%	118	140	+111.765%
2025-10-09	20.0000	20.8000	20.0000	20.8000	-0.240%	6	0	+73.077%
2025-10-08	20.4700	21.3000	20.4000	20.8500	0.000%	135	0	+72.662%