Dark

TSM20270115C460
TSM Jan 15 2027 460.00 Call (TSM270115C00460000)
option OPRA

EOD

Sep 14, 2026

22.54-20.099%(-5.67)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	22.0100	23.4300	21.9200	22.5400	-20.099%	171	4,135	0.000%
2026-09-11	26.5000	29.1000	26.5000	28.2100	+1.584%	237	4,023	-20.099%
2026-09-10	27.4900	28.7500	25.9500	27.7700	-10.362%	32	3,996	-18.833%
2026-09-09	32.1500	32.8100	29.6500	30.9800	-8.479%	43	3,978	-27.243%
2026-09-08	31.5500	35.4800	30.0300	33.8500	+22.202%	367	3,949	-33.412%
2026-09-04	24.5000	27.7000	24.5000	27.7000	+27.064%	24	3,756	-18.628%
2026-09-03	18.8000	21.8000	18.5000	21.8000	+4.556%	209	3,756	+3.394%
2026-09-02	20.4400	20.8500	20.1600	20.8500	-2.342%	43	3,711	+8.106%
2026-09-01	22.9900	22.9900	21.3500	21.3500	-6.728%	7	3,696	+5.574%
2026-08-31	24.9500	26.1000	22.8900	22.8900	-8.257%	17	3,692	-1.529%
2026-08-28	29.0200	29.0200	24.9500	24.9500	-15.280%	14	3,686	-9.659%
2026-08-27	27.8300	29.4500	27.8300	29.4500	+13.269%	38	3,684	-23.463%
2026-08-26	26.7000	27.0000	25.4200	26.0000	+1.761%	16	3,697	-13.308%
2026-08-25	26.4500	27.0000	25.5500	25.5500	+4.928%	759	3,697	-11.781%
2026-08-24	24.3000	24.3500	23.2000	24.3500	-14.920%	14	3,043	-7.433%
2026-08-21	31.0800	31.0800	28.1900	28.6200	+3.321%	16	3,039	-21.244%
2026-08-20	25.0000	27.7000	24.7500	27.7000	+3.551%	25	3,048	-18.628%
2026-08-19	25.8000	26.9500	25.7500	26.7500	0.000%	19	3,044	-15.738%
2026-08-18	30.2000	30.2000	26.7500	26.7500	-26.248%	32	3,037	-15.738%
2026-08-17	35.3000	38.0000	35.3000	36.2700	+5.436%	20	3,040	-37.855%
2026-08-14	35.6000	36.3000	33.9300	34.4000	-11.795%	44	3,040	-34.477%
2026-08-13	36.9500	40.3000	36.9500	39.0000	+3.147%	50	3,046	-42.205%
2026-08-12	36.9100	38.2000	36.5900	37.8100	+8.868%	67	3,047	-40.386%
2026-08-11	36.7000	36.7000	34.5000	34.7300	-1.026%	109	3,089	-35.099%
2026-08-10	35.1000	37.3200	34.6900	35.0900	-1.155%	1,017	3,161	-35.765%
2026-08-07	35.0000	36.4500	34.5000	35.5000	-8.834%	342	2,266	-36.507%
2026-08-06	35.1400	39.9000	35.1400	38.9400	+6.539%	22	2,191	-42.116%
2026-08-05	41.5000	42.7100	36.5500	36.5500	-9.708%	6	2,192	-38.331%
2026-08-04	37.7700	40.5000	37.6000	40.4800	+20.297%	114	2,189	-44.318%
2026-08-03	31.2500	33.6500	31.2100	33.6500	-2.351%	24	2,091	-33.016%
2026-07-31	39.2300	39.2300	32.0000	34.4600	+5.479%	20	2,081	-34.591%
2026-07-30	28.1700	34.4500	28.1700	32.6700	+47.162%	57	2,074	-31.007%
2026-07-29	26.0000	28.0000	22.2000	22.2000	-24.695%	524	2,081	+1.532%
2026-07-28	29.4500	30.8500	27.7000	29.4800	-4.286%	278	2,197	-23.541%
2026-07-27	35.2500	35.2500	30.7000	30.8000	-15.916%	40	2,087	-26.818%
2026-07-24	40.0000	40.0000	36.1500	36.6300	-16.006%	7	2,090	-38.466%
2026-07-23	46.1100	46.1100	43.6100	43.6100	-9.089%	4	2,091	-48.315%
2026-07-22	44.0000	48.3000	44.0000	47.9700	-2.002%	28	2,093	-53.012%
2026-07-21	45.0000	48.9500	42.8000	48.9500	+27.974%	75	2,087	-53.953%
2026-07-20	39.5000	39.5000	37.1800	38.2500	+3.378%	56	2,084	-41.072%
2026-07-17	33.5100	38.7500	32.0000	37.0000	-9.756%	59	2,050	-39.081%
2026-07-16	42.6500	43.1800	38.7500	41.0000	-12.766%	46	2,047	-45.024%
2026-07-15	51.4100	51.4100	43.0000	47.0000	-2.083%	41	2,041	-52.043%
2026-07-14	51.8400	51.8400	48.0000	48.0000	-5.419%	48	2,025	-53.042%
2026-07-13	54.5000	55.4400	50.7500	50.7500	-14.274%	38	2,016	-55.586%
2026-07-10	59.6500	59.6500	59.0500	59.2000	-5.356%	14	2,019	-61.926%
2026-07-09	64.6600	64.6600	61.8500	62.5500	+6.759%	24	2,016	-63.965%
2026-07-07	62.6200	62.7600	55.9500	58.5900	-18.113%	42	2,017	-61.529%
2026-07-06	73.9500	76.3400	71.5500	71.5500	+19.950%	56	2,023	-68.498%
2026-07-02	68.2700	72.9000	59.6500	59.6500	-11.773%	24	1,999	-62.213%
2026-07-01	76.3800	77.4000	66.4500	67.6100	-21.265%	29	1,999	-66.662%
2026-06-30	72.0000	86.5000	72.0000	85.8700	+19.813%	98	1,990	-73.751%
2026-06-29	68.3000	71.6700	68.3000	71.6700	+23.612%	24	1,970	-68.550%
2026-06-26	58.6500	58.6500	57.9800	57.9800	-7.968%	56	1,970	-61.125%
2026-06-25	65.5000	66.7800	63.0000	63.0000	-6.180%	12	1,914	-64.222%
2026-06-24	66.7500	67.2000	65.4100	67.1500	+3.531%	6	1,909	-66.433%
2026-06-23	68.4000	68.4000	63.9200	64.8600	-21.037%	41	1,906	-65.248%
2026-06-22	87.3000	87.3000	82.1000	82.1400	+1.257%	166	1,887	-72.559%
2026-06-18	67.8000	81.1200	67.8000	81.1200	+34.885%	182	1,840	-72.214%
2026-06-16	60.9500	60.9500	60.1000	60.1400	-7.148%	19	1,840	-62.521%
2026-06-15	61.1000	66.1700	61.1000	64.7700	+14.435%	12	1,840	-65.200%
2026-06-12	57.8500	57.8500	56.6000	56.6000	+3.473%	3	1,840	-60.177%
2026-06-11	54.5000	54.8200	50.8000	54.7000	+2.530%	22	1,840	-58.793%
2026-06-10	56.3500	56.3500	53.3500	53.3500	-3.787%	2	1,832	-57.751%
2026-06-09	63.7000	63.7000	51.3500	55.4500	-7.553%	6	1,832	-59.351%
2026-06-08	58.3000	60.7000	58.3000	59.9800	+10.379%	22	1,831	-62.421%
2026-06-05	59.4900	59.4900	53.5500	54.3400	-20.845%	130	1,830	-58.520%
2026-06-04	69.0500	69.7800	68.6500	68.6500	+1.930%	16	1,805	-67.167%
2026-06-03	70.0000	70.0000	67.3500	67.3500	-2.321%	6	1,806	-66.533%
2026-06-02	67.0000	71.1500	66.6900	68.9500	+7.382%	14	1,809	-67.310%
2026-06-01	59.7100	68.4400	59.4000	64.2100	+22.538%	45	1,804	-64.896%
2026-05-29	52.5500	53.4500	52.4000	52.4000	-4.467%	6	1,804	-56.985%
2026-05-28	51.7500	56.3900	51.7500	54.8500	-1.650%	787	1,802	-58.906%
2026-05-27	58.8000	58.8000	51.6100	55.7700	+15.609%	50	1,090	-59.584%
2026-05-26	47.2000	49.3200	47.0600	48.2400	+8.404%	18	1,120	-53.275%
2026-05-22	45.7900	45.7900	44.3000	44.5000	+0.497%	11	1,119	-49.348%
2026-05-21	44.2800	44.2800	44.2800	44.2800	+2.929%	2	1,112	-49.097%
2026-05-20	42.1500	43.0200	42.1500	43.0200	+11.566%	20	1,112	-47.606%
2026-05-19	37.3500	38.9500	37.1600	38.5600	-1.128%	5	1,115	-41.546%
2026-05-18	42.5500	42.5500	39.0000	39.0000	-15.088%	60	1,115	-42.205%
2026-05-15	45.7800	47.0000	44.9000	45.9300	-15.336%	63	1,115	-50.925%
2026-05-14	43.4700	54.2500	43.4700	54.2500	+36.478%	31	1,109	-58.452%
2026-05-13	40.0000	40.0000	39.7500	39.7500	-0.625%	3	1,109	-43.296%
2026-05-12	39.4200	40.0000	37.2900	40.0000	-9.747%	10	1,109	-43.650%
2026-05-11	43.6000	45.1200	43.0400	44.3200	-2.807%	12	1,109	-49.143%
2026-05-08	49.0000	49.0000	44.7500	45.6000	-9.344%	9	1,103	-50.570%
2026-05-07	51.6600	51.6600	48.5300	50.3000	-4.282%	22	1,099	-55.189%
2026-05-06	49.1500	52.5500	48.9800	52.5500	+28.799%	24	1,104	-57.108%
2026-05-05	40.6200	40.8000	40.6200	40.8000	-2.158%	6	1,099	-44.755%
2026-05-04	46.1000	46.1000	41.7000	41.7000	-2.570%	10	1,099	-45.947%
2026-05-01	42.8000	42.8000	42.8000	42.8000	+4.010%	20	1,101	-47.336%
2026-04-30	39.8900	41.1500	38.6000	41.1500	-1.555%	4	1,101	-45.225%
2026-04-29	40.5000	41.8000	40.5000	41.8000	-0.167%	2	1,099	-46.077%
2026-04-28	41.9400	41.9400	39.9200	41.8700	-12.916%	209	1,098	-46.167%
2026-04-27	47.4000	48.3000	47.1500	48.0800	-0.661%	28	911	-53.120%
2026-04-24	45.0000	50.5000	43.3500	48.4000	+41.728%	49	902	-53.430%
2026-04-23	34.1200	34.1500	34.1200	34.1500	-3.667%	5	888	-33.997%
2026-04-22	30.8500	35.4500	30.7000	35.4500	+26.607%	35	890	-36.417%
2026-04-21	29.2800	29.2800	28.0000	28.0000	-2.778%	3	860	-19.500%
2026-04-20	29.3000	29.3000	27.3000	28.8000	-4.160%	30	859	-21.736%
2026-04-17	31.3000	31.4000	30.0500	30.0500	+5.254%	17	857	-24.992%
2026-04-16	30.0000	30.0000	28.5500	28.5500	-14.725%	6	859	-21.051%
2026-04-15	34.0500	34.1000	33.2000	33.4800	-4.588%	11	853	-32.676%
2026-04-14	34.5000	35.0900	34.5000	35.0900	+12.612%	12	847	-35.765%
2026-04-13	31.1600	31.1600	31.1600	31.1600	-6.286%	1	865	-27.664%
2026-04-10	33.2500	33.2500	33.2500	33.2500	+7.884%	1	865	-32.211%
2026-04-08	31.2000	31.2000	28.5300	30.8200	+36.978%	3	865	-26.866%
2026-04-07	22.5000	22.5000	22.5000	22.5000	+18.110%	2	865	+0.178%
2026-03-31	19.0500	19.0500	19.0500	19.0500	+18.323%	1	865	+18.320%
2026-03-30	17.0000	17.1000	16.1000	16.1000	-20.885%	17	865	+40.000%
2026-03-26	20.3500	20.3500	20.3500	20.3500	-7.500%	10	870	+10.762%
2026-03-24	21.8500	22.0000	21.8500	22.0000	+11.111%	2	870	+2.455%
2026-03-20	19.0000	19.8000	19.0000	19.8000	-10.811%	4	870	+13.838%
2026-03-19	19.9000	22.2000	19.5700	22.2000	-4.516%	54	872	+1.532%
2026-03-18	23.2500	23.2500	23.2500	23.2500	-1.483%	3	870	-3.054%
2026-03-12	24.5500	24.5500	23.6000	23.6000	-11.677%	4	870	-4.492%
2026-03-10	26.7200	26.7200	26.7200	26.7200	-1.256%	1	874	-15.644%
2026-03-06	27.0600	27.0600	27.0600	27.0600	-10.457%	1	893	-16.704%
2026-03-05	31.2200	32.0600	27.7500	30.2200	-6.815%	24	893	-25.414%
2026-03-04	32.5400	32.5400	32.4300	32.4300	+3.942%	2	882	-30.496%
2026-03-03	31.6100	31.6100	29.7800	31.2000	-18.644%	11	881	-27.756%
2026-03-02	38.3500	38.3500	38.3500	38.3500	-6.577%	1	881	-41.226%
2026-02-27	40.0800	41.0500	40.0800	41.0500	-0.629%	3	881	-45.091%
2026-02-26	41.2000	41.3100	41.2000	41.3100	-13.214%	2	880	-45.437%
2026-02-25	47.9500	48.0000	46.9000	47.6000	+0.741%	6	883	-52.647%
2026-02-24	43.7200	47.2500	43.7200	47.2500	+19.018%	11	883	-52.296%
2026-02-23	38.8500	39.7000	38.8500	39.7000	+1.795%	3	884	-43.224%
2026-02-20	37.2500	39.8000	37.2500	39.0000	+12.069%	729	881	-42.205%
2026-02-19	34.5700	34.8000	34.5700	34.8000	-2.055%	3	266	-35.230%
2026-02-18	37.3100	37.7300	35.5300	35.5300	-3.999%	238	265	-36.561%
2026-02-17	36.2000	38.3500	36.2000	37.0100	-2.733%	185	158	-39.098%
2026-02-13	39.2000	39.2000	37.8400	38.0500	+0.821%	67	81	-40.762%
2026-02-12	38.6000	38.6500	37.7300	37.7400	-3.280%	24	81	-40.276%
2026-02-11	35.4800	39.8200	35.4800	39.0200	+20.469%	28	85	-42.235%
2026-02-10	32.3900	32.3900	32.3900	32.3900	+8.509%	5	70	-30.411%
2026-02-09	29.1700	30.7500	29.1700	29.8500	+16.511%	9	65	-24.489%
2026-02-06	25.6200	25.6200	25.6200	25.6200	+33.577%	2	59	-12.022%
2026-02-04	21.9800	21.9800	19.1800	19.1800	-16.318%	3	58	+17.518%
2026-02-03	22.9200	22.9200	22.9200	22.9200	+5.138%	1	56	-1.658%
2026-01-30	22.8100	23.5000	21.5000	21.8000	-5.094%	11	56	+3.394%
2026-01-29	21.2500	22.9800	21.2500	22.9700	-3.284%	14	59	-1.872%
2026-01-28	23.7500	23.7500	23.7500	23.7500	+6.598%	2	52	-5.095%
2026-01-23	23.0000	23.0000	22.2800	22.2800	+5.045%	6	50	+1.167%
2026-01-20	23.8000	23.8000	21.2100	21.2100	-21.763%	12	44	+6.271%
2026-01-16	27.7000	27.7000	27.1000	27.1100	+3.237%	11	32	-16.857%
2026-01-15	25.9000	28.3000	25.5000	26.2600	+24.455%	27	32	-14.166%
2026-01-14	21.1500	21.1500	21.1000	21.1000	-8.500%	2	10	+6.825%
2026-01-13	23.0600	23.0600	23.0600	23.0600	+18.560%	1	9	-2.255%
2026-01-09	19.4500	19.4500	19.4500	19.4500	+4.011%	1	8	+15.887%
2026-01-08	18.7000	18.7000	18.7000	18.7000	-7.196%	27	7	+20.535%
2026-01-07	20.4000	20.4000	20.1500	20.1500	-4.728%	29	34	+11.861%
2026-01-06	22.0500	22.0500	21.1500	21.1500	0.000%	12	6	+6.572%