Dark

TSM20270115C470
TSM Jan 15 2027 470.00 Call (TSM270115C00470000)
option OPRA

EOD

Sep 14, 2026

18.50-23.013%(-5.53)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	19.4000	20.5500	18.5000	18.5000	-23.013%	60	2,414	0.000%
2026-09-11	24.2500	25.8000	24.0300	24.0300	-0.042%	185	2,394	-23.013%
2026-09-10	24.3700	25.3000	23.8000	24.0400	-9.454%	53	2,267	-23.045%
2026-09-09	28.9000	29.1000	26.5500	26.5500	-11.940%	32	2,245	-30.320%
2026-09-08	30.0000	31.5000	26.7700	30.1500	+25.104%	151	2,252	-38.640%
2026-09-04	20.9000	24.2600	20.9000	24.1000	+28.808%	630	2,226	-23.237%
2026-09-03	16.4500	18.9500	16.4500	18.7100	+4.525%	40	2,226	-1.122%
2026-09-02	18.7500	18.7500	17.6500	17.9000	-1.648%	282	2,226	+3.352%
2026-09-01	19.2000	20.0500	18.2000	18.2000	-9.000%	55	2,185	+1.648%
2026-08-31	23.3000	23.3000	19.6400	20.0000	-9.584%	14	2,158	-7.500%
2026-08-28	21.9400	22.2600	21.9400	22.1200	-11.732%	26	2,163	-16.365%
2026-08-27	24.6500	27.1000	24.6500	25.0600	+8.344%	48	2,143	-26.177%
2026-08-26	24.0100	24.0100	22.5700	23.1300	-0.516%	5	2,141	-20.017%
2026-08-25	24.1900	24.2000	23.2500	23.2500	+10.556%	3	2,142	-20.430%
2026-08-24	21.7600	21.7600	20.3000	21.0300	-18.171%	1,020	2,143	-12.030%
2026-08-21	27.9800	27.9800	25.7000	25.7000	+5.328%	4	2,175	-28.016%
2026-08-20	24.0500	25.3500	23.0500	24.4000	+4.721%	102	2,173	-24.180%
2026-08-19	26.8500	26.8500	22.3700	23.3000	-4.312%	1,136	2,259	-20.601%
2026-08-18	27.3300	27.3300	23.8000	24.3500	-24.308%	28	1,211	-24.025%
2026-08-17	33.1000	33.7500	32.0900	32.1700	+3.441%	21	1,216	-42.493%
2026-08-14	32.7000	32.9800	31.1000	31.1000	-14.678%	30	1,206	-40.514%
2026-08-13	35.0000	36.4500	35.0000	36.4500	+5.499%	27	1,218	-49.246%
2026-08-12	35.0500	35.0500	33.3000	34.5500	+7.969%	18	1,210	-46.454%
2026-08-10	33.3000	34.6000	31.9000	32.0000	-0.621%	26	1,203	-42.188%
2026-08-07	35.7000	35.7000	31.3500	32.2000	-10.927%	257	1,196	-42.547%
2026-08-06	36.5000	36.5000	34.9000	36.1500	+2.845%	9	949	-48.824%
2026-08-05	38.2500	38.4000	33.5500	35.1500	-5.460%	110	957	-47.368%
2026-08-04	34.6400	37.1800	34.5100	37.1800	+26.894%	12	933	-50.242%
2026-08-03	28.5500	29.3000	28.5200	29.3000	-7.717%	6	934	-36.860%
2026-07-31	36.1000	36.1000	28.8400	31.7500	+6.794%	19	934	-41.732%
2026-07-30	25.5900	30.5500	25.5900	29.7300	+44.320%	22	932	-37.773%
2026-07-29	26.5000	26.5000	20.6000	20.6000	-24.265%	34	936	-10.194%
2026-07-28	27.0500	28.5000	25.6500	27.2000	-10.878%	34	927	-31.985%
2026-07-27	29.2400	30.5200	28.5000	30.5200	-7.934%	21	927	-39.384%
2026-07-24	34.9500	34.9500	33.1500	33.1500	-17.986%	5	929	-44.193%
2026-07-23	41.7500	41.7500	40.4200	40.4200	-8.820%	9	926	-54.231%
2026-07-22	44.6000	44.6000	43.8000	44.3300	-2.335%	43	927	-58.268%
2026-07-21	39.8000	45.6000	39.5500	45.3900	+29.316%	85	924	-59.242%
2026-07-20	35.4000	35.4000	35.1000	35.1000	+8.000%	16	911	-47.293%
2026-07-17	32.3800	35.3500	30.3000	32.5000	-11.202%	51	911	-43.077%
2026-07-16	39.0500	40.9400	35.7000	36.6000	-16.724%	16	904	-49.454%
2026-07-15	45.3000	45.3000	39.5000	43.9500	-3.724%	72	899	-57.907%
2026-07-14	50.2000	50.2000	45.6500	45.6500	-6.070%	322	901	-59.474%
2026-07-13	55.0500	55.0500	47.4000	48.6000	-14.437%	112	716	-61.934%
2026-07-10	55.1300	56.8000	53.4500	56.8000	-2.489%	6	718	-67.430%
2026-07-09	60.0100	60.0100	58.2500	58.2500	+2.193%	4	718	-68.240%
2026-07-08	57.2600	57.4000	56.2000	57.0000	+5.556%	11	718	-67.544%
2026-07-07	53.7500	57.0900	53.7500	54.0000	-19.822%	14	716	-65.741%
2026-07-06	67.9600	69.6500	67.3500	67.3500	+17.478%	6	720	-72.532%
2026-07-02	65.0200	71.5000	55.9000	57.3300	-8.565%	88	748	-67.731%
2026-07-01	72.1300	74.1200	62.7000	62.7000	-23.237%	31	748	-70.494%
2026-06-30	76.9000	81.6800	75.4500	81.6800	+27.188%	22	735	-77.351%
2026-06-29	58.1000	64.2200	58.0500	64.2200	+15.296%	17	737	-71.193%
2026-06-26	50.4000	56.0600	50.4000	55.7000	-8.689%	16	737	-66.786%
2026-06-25	61.0000	61.0000	61.0000	61.0000	+0.329%	2	732	-69.672%
2026-06-23	65.0000	66.9000	60.2300	60.8000	-22.051%	20	730	-69.572%
2026-06-22	82.5000	82.5000	77.9800	78.0000	+1.775%	41	725	-76.282%
2026-06-18	65.0000	76.6400	65.0000	76.6400	+28.225%	20	693	-75.861%
2026-06-17	59.7700	59.7700	59.7700	59.7700	+8.377%	1	693	-69.048%
2026-06-16	57.4200	57.4200	54.8900	55.1500	-11.263%	10	693	-66.455%
2026-06-15	57.7600	62.4300	57.7600	62.1500	+15.199%	9	680	-70.233%
2026-06-12	53.8000	53.9500	53.0500	53.9500	+13.939%	15	680	-65.709%
2026-06-11	47.3500	47.3500	47.3500	47.3500	-6.145%	1	680	-60.929%
2026-06-10	50.4500	50.4500	50.4500	50.4500	-10.071%	1	679	-63.330%
2026-06-09	45.8500	56.1000	45.8500	56.1000	-1.145%	8	678	-67.023%
2026-06-08	57.0800	57.0800	55.5500	56.7500	+11.318%	9	672	-67.401%
2026-06-05	55.9200	55.9200	50.9800	50.9800	-21.642%	33	671	-63.711%
2026-06-04	65.2000	65.2000	65.0600	65.0600	+2.360%	2	668	-71.565%
2026-06-03	64.4400	64.4500	63.5600	63.5600	-1.808%	46	670	-70.894%
2026-06-02	65.1600	67.5200	64.7300	64.7300	-0.339%	12	658	-71.420%
2026-06-01	62.0800	65.7300	61.2500	64.9500	+33.614%	63	668	-71.517%
2026-05-29	53.6700	53.6700	48.6100	48.6100	-5.428%	11	695	-61.942%
2026-05-28	48.0000	53.2000	47.9000	51.4000	-0.291%	68	694	-64.008%
2026-05-27	50.7000	51.6500	49.2000	51.5500	+15.817%	86	664	-64.113%
2026-05-26	44.9500	45.2200	44.0200	44.5100	+11.275%	12	630	-58.436%
2026-05-20	40.6300	40.6300	40.0000	40.0000	+6.952%	28	632	-53.750%
2026-05-18	39.7800	39.7800	37.4000	37.4000	-15.861%	57	632	-50.535%
2026-05-15	42.2000	44.4500	41.6000	44.4500	-10.383%	46	632	-58.380%
2026-05-14	49.6000	50.7000	49.1000	49.6000	+34.018%	53	704	-62.702%
2026-05-13	37.0100	37.0100	37.0100	37.0100	-2.090%	1	670	-50.014%
2026-05-12	39.6700	39.6700	34.3300	37.8000	-9.613%	12	670	-51.058%
2026-05-11	40.5000	41.8200	40.5000	41.8200	-1.992%	4	670	-55.763%
2026-05-08	46.0000	46.0000	41.4500	42.6700	-5.283%	21	671	-56.644%
2026-05-07	47.3500	47.6600	45.0500	45.0500	-8.061%	9	664	-58.935%
2026-05-06	46.9000	49.0000	46.9000	49.0000	+22.500%	43	666	-62.245%
2026-05-01	41.3000	41.3000	40.0000	40.0000	+1.937%	2	675	-53.750%
2026-04-30	39.2400	39.2400	39.2400	39.2400	-1.531%	1	675	-52.854%
2026-04-29	38.6500	39.8500	38.6500	39.8500	+4.868%	2	674	-53.576%
2026-04-28	39.0000	39.0000	37.8500	38.0000	-14.798%	4	675	-51.316%
2026-04-27	45.2500	45.2500	44.4500	44.6000	-1.436%	16	671	-58.520%
2026-04-24	37.4500	47.5800	37.4500	45.2500	+38.804%	16	669	-59.116%
2026-04-23	33.9600	33.9600	32.6000	32.6000	-3.835%	2	668	-43.252%
2026-04-22	29.4000	33.9000	29.4000	33.9000	+28.312%	20	668	-45.428%
2026-04-21	26.0000	26.4200	26.0000	26.4200	-1.049%	2	661	-29.977%
2026-04-20	26.7000	26.7000	26.7000	26.7000	-4.472%	1	661	-30.712%
2026-04-17	29.6000	29.6000	27.9500	27.9500	+8.502%	2	660	-33.810%
2026-04-16	27.5000	27.5000	25.5800	25.7600	-16.146%	24	660	-28.183%
2026-04-15	31.6000	31.6800	30.6500	30.7200	-5.244%	24	654	-39.779%
2026-04-14	30.8800	32.9500	30.8800	32.4200	+10.913%	12	648	-42.936%
2026-04-13	28.5400	29.2300	28.5400	29.2300	-2.890%	11	620	-36.709%
2026-04-10	31.1000	32.2000	30.1000	30.1000	+8.664%	46	620	-38.538%
2026-04-09	26.3500	27.7000	26.3500	27.7000	+1.428%	6	620	-33.213%
2026-04-08	29.1000	29.1000	26.5500	27.3100	+28.156%	26	622	-32.259%
2026-04-01	22.6200	22.6200	21.3100	21.3100	+13.653%	4	619	-13.186%
2026-03-31	17.0500	18.7500	17.0500	18.7500	+17.702%	4	619	-1.333%
2026-03-30	16.9400	16.9400	15.9300	15.9300	-12.473%	4	619	+16.133%
2026-03-26	19.6000	19.6000	18.2000	18.2000	-17.647%	19	622	+1.648%
2026-03-24	20.5200	22.1000	20.2500	22.1000	+7.910%	109	618	-16.290%
2026-03-23	19.3500	20.4900	19.3500	20.4800	+12.219%	142	528	-9.668%
2026-03-20	19.5000	19.5000	18.1500	18.2500	-6.170%	6	473	+1.370%
2026-03-19	19.0600	19.4500	19.0600	19.4500	-7.381%	6	472	-4.884%
2026-03-18	21.5000	21.5000	21.0000	21.0000	-1.869%	3	472	-11.905%
2026-03-17	21.3000	21.5500	21.3000	21.4000	-0.696%	29	473	-13.551%
2026-03-16	21.5000	21.5500	21.5000	21.5500	+4.662%	39	468	-14.153%
2026-03-13	21.1000	21.1000	20.5000	20.5900	-6.833%	45	458	-10.151%
2026-03-12	24.1500	24.1500	22.1000	22.1000	-14.573%	12	429	-16.290%
2026-03-11	25.8700	25.8700	25.8700	25.8700	+10.556%	1	438	-28.489%
2026-03-09	22.3800	23.4000	22.3800	23.4000	-0.847%	6	439	-20.940%
2026-03-06	26.3400	26.4500	23.6000	23.6000	-13.394%	29	436	-21.610%
2026-03-05	29.4100	29.4100	25.7400	27.2500	-2.679%	23	427	-32.110%
2026-03-03	28.6500	28.6500	28.0000	28.0000	-22.459%	16	410	-33.929%
2026-03-02	36.9500	36.9500	36.1100	36.1100	-4.090%	12	409	-48.768%
2026-02-27	37.7500	37.7500	37.6500	37.6500	-16.648%	2	419	-50.863%
2026-02-24	44.6000	45.1700	44.6000	45.1700	+20.775%	7	419	-59.044%
2026-02-23	37.4000	37.4000	37.4000	37.4000	+1.437%	1	419	-50.535%
2026-02-20	36.9000	36.9000	36.8400	36.8700	+12.067%	4	419	-49.824%
2026-02-19	32.9000	32.9000	32.9000	32.9000	-6.241%	12	419	-43.769%
2026-02-18	35.0100	36.0000	34.9500	35.0900	-0.057%	278	407	-47.278%
2026-02-17	33.4000	35.1300	33.3500	35.1100	-4.463%	188	292	-47.308%
2026-02-13	36.5000	37.0500	36.3900	36.7500	+0.547%	8	270	-49.660%
2026-02-12	36.7000	36.7000	36.5500	36.5500	-2.011%	4	270	-49.384%
2026-02-11	34.2500	37.8800	34.2500	37.3000	+21.301%	18	266	-50.402%
2026-02-10	30.7500	30.7500	30.7500	30.7500	+11.818%	2	252	-39.837%
2026-02-09	27.5000	27.5000	27.5000	27.5000	+35.335%	1	250	-32.727%
2026-02-05	20.3200	20.3200	20.3200	20.3200	-2.308%	5	250	-8.957%
2026-02-03	22.7700	22.7700	20.8000	20.8000	+0.435%	12	247	-11.058%
2026-02-02	19.5000	20.7100	19.5000	20.7100	+1.769%	3	245	-10.671%
2026-01-30	20.3500	20.3500	20.3500	20.3500	-4.235%	1	243	-9.091%
2026-01-28	21.2500	21.2500	21.2500	21.2500	+6.838%	1	243	-12.941%
2026-01-26	20.1400	20.1400	19.8900	19.8900	-2.020%	2	243	-6.988%
2026-01-23	20.3000	20.3000	20.3000	20.3000	+5.455%	1	243	-8.867%
2026-01-22	20.2200	20.6000	19.2500	19.2500	-7.895%	32	242	-3.896%
2026-01-21	20.4800	20.9000	20.4500	20.9000	+2.854%	6	228	-11.483%
2026-01-20	22.9100	22.9100	20.3200	20.3200	-16.755%	6	228	-8.957%
2026-01-15	25.3000	25.3000	24.2000	24.4100	+24.859%	17	223	-24.211%
2026-01-14	19.5500	19.8000	19.3500	19.5500	-11.136%	375	215	-5.371%
2026-01-13	22.0000	22.0000	22.0000	22.0000	+10.000%	2	6	-15.909%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+8.992%	2	6	-7.500%
2026-01-09	18.3500	18.3500	18.3500	18.3500	+8.580%	3	4	+0.817%
2026-01-08	17.0000	17.0000	16.9000	16.9000	-15.500%	2	2	+9.467%
2026-01-06	20.3500	20.3500	20.0000	20.0000	0.000%	4	2	-7.500%