Dark

TSM20270115C480
TSM Jan 15 2027 480.00 Call (TSM270115C00480000)
option OPRA

EOD

Jul 30, 2026

27.20+37.028%(+7.35)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.9900	28.8700	22.9900	27.2000	+37.028%	35	4,922	0.000%
2026-07-29	24.3400	24.3400	19.8500	19.8500	-23.800%	43	4,922	+37.028%
2026-07-28	24.6200	26.1000	23.5000	26.0500	-9.075%	26	4,951	+4.415%
2026-07-27	26.8000	28.6500	26.0000	28.6500	-8.758%	74	4,952	-5.061%
2026-07-24	32.5000	33.4500	31.0000	31.4000	-16.556%	28	4,961	-13.376%
2026-07-23	38.2000	39.5000	37.3000	37.6300	-8.776%	21	4,973	-27.717%
2026-07-22	39.8000	41.6500	39.8000	41.2500	-2.597%	43	4,985	-34.061%
2026-07-21	37.5500	42.3500	37.0800	42.3500	+32.717%	44	4,980	-35.773%
2026-07-20	34.8000	34.8000	31.9100	31.9100	-0.031%	31	4,990	-14.760%
2026-07-17	27.7500	32.8500	27.7500	31.9200	-5.506%	36	4,980	-14.787%
2026-07-16	36.8500	37.8600	33.3500	33.7800	-17.408%	69	4,971	-19.479%
2026-07-15	44.0000	44.0000	37.1000	40.9000	-2.153%	42	4,949	-33.496%
2026-07-14	45.3600	45.3600	41.6200	41.8000	-6.966%	62	4,930	-34.928%
2026-07-13	50.0000	50.0000	44.9300	44.9300	-14.174%	21	4,887	-39.461%
2026-07-10	50.2300	52.7500	50.0000	52.3500	-3.056%	19	4,883	-48.042%
2026-07-09	57.7000	57.7000	53.9400	54.0000	+2.176%	8	4,878	-49.630%
2026-07-08	52.0000	54.8000	51.0000	52.8500	+4.591%	58	4,880	-48.534%
2026-07-07	55.8700	55.8700	50.4500	50.5300	-22.262%	31	4,881	-46.171%
2026-07-06	62.0000	67.5800	62.0000	65.0000	+20.594%	24	4,892	-58.154%
2026-07-02	63.5000	66.0800	52.0000	53.9000	-9.715%	2,036	2,967	-49.536%
2026-07-01	65.0000	65.0000	58.5500	59.7000	-22.488%	119	2,967	-54.439%
2026-06-30	69.5900	77.6500	69.5900	77.0200	+39.251%	68	3,016	-64.684%
2026-06-29	53.8900	55.3100	53.8900	55.3100	+8.345%	30	3,034	-50.823%
2026-06-26	49.0500	52.8000	47.3200	51.0500	-6.587%	43	3,044	-46.719%
2026-06-25	58.7500	58.7500	54.6500	54.6500	-3.616%	22	3,051	-50.229%
2026-06-24	58.0600	59.6000	56.0900	56.7000	-3.522%	936	3,049	-52.028%
2026-06-23	63.5000	63.5000	57.2000	58.7700	-20.452%	10	2,757	-53.718%
2026-06-22	77.5000	78.8500	73.8800	73.8800	+4.720%	156	2,753	-63.184%
2026-06-18	61.3000	71.2500	61.3000	70.5500	+24.647%	100	2,633	-61.446%
2026-06-17	54.8000	57.4000	54.8000	56.6000	+8.098%	53	2,633	-51.943%
2026-06-16	53.7000	54.2500	51.2000	52.3600	-9.880%	91	2,633	-48.052%
2026-06-15	55.2000	58.1000	55.1500	58.1000	+14.483%	76	2,563	-53.184%
2026-06-12	50.1600	50.7500	50.1600	50.7500	+9.493%	50	2,563	-46.404%
2026-06-11	45.7500	46.3500	44.8500	46.3500	+1.422%	5	2,563	-41.316%
2026-06-10	45.7000	45.7000	45.7000	45.7000	-3.423%	2	2,561	-40.481%
2026-06-09	47.3200	47.3200	47.3200	47.3200	-11.469%	2	2,561	-42.519%
2026-06-08	53.6000	55.7000	51.0000	53.4500	+11.007%	58	2,561	-49.111%
2026-06-05	53.2500	53.2500	47.4400	48.1500	-23.206%	89	2,564	-43.510%
2026-06-04	55.2000	62.7000	55.2000	62.7000	+4.153%	6	2,561	-56.619%
2026-06-03	59.8000	61.4200	59.8000	60.2000	-1.874%	92	2,557	-54.817%
2026-06-02	59.9500	62.9100	59.9500	61.3500	+3.283%	230	2,546	-55.664%
2026-06-01	53.5400	64.0000	52.1000	59.4000	+29.159%	99	2,553	-54.209%
2026-05-29	50.5000	50.5000	45.6100	45.9900	-3.887%	17	2,576	-40.857%
2026-05-28	44.9500	47.8500	44.9500	47.8500	+2.353%	35	2,571	-43.156%
2026-05-27	48.3000	51.6200	45.7300	46.7500	+11.442%	41	2,553	-41.818%
2026-05-26	41.7500	42.5300	41.7500	41.9500	+10.105%	50	2,535	-35.161%
2026-05-22	39.0000	39.6500	37.8500	38.1000	-2.682%	55	2,485	-28.609%
2026-05-21	37.7700	39.1500	37.7700	39.1500	+16.345%	16	2,499	-30.524%
2026-05-19	31.2900	35.2000	31.2000	33.6500	-2.180%	74	2,499	-19.168%
2026-05-18	38.9500	38.9500	34.2500	34.4000	-14.851%	15	2,479	-20.930%
2026-05-15	39.9500	40.4000	39.9500	40.4000	-13.675%	7	2,479	-32.673%
2026-05-14	46.6500	46.8000	45.7000	46.8000	+25.806%	19	2,436	-41.880%
2026-05-13	33.9500	37.5000	33.9500	37.2000	+11.981%	28	2,421	-26.882%
2026-05-12	37.4000	37.4000	31.1000	33.2200	-17.772%	77	2,421	-18.122%
2026-05-11	39.7500	40.4000	36.7000	40.4000	-1.487%	58	2,421	-32.673%
2026-05-08	42.0100	43.6500	38.0000	41.0100	-6.795%	25	2,474	-33.675%
2026-05-07	44.9000	44.9000	42.5300	44.0000	+0.114%	90	2,466	-38.182%
2026-05-06	40.9500	44.5000	40.9500	43.9500	+25.392%	7	2,414	-38.111%
2026-05-05	37.2000	37.2000	34.0000	35.0500	-6.782%	39	2,412	-22.397%
2026-05-04	37.6000	37.6000	37.6000	37.6000	+10.426%	5	2,381	-27.660%
2026-04-30	36.3000	36.3000	34.0500	34.0500	-5.364%	34	2,376	-20.117%
2026-04-29	35.4700	35.9800	35.4700	35.9800	-0.909%	38	2,345	-24.402%
2026-04-28	35.0800	36.7800	35.0800	36.3100	-13.753%	6	2,311	-25.090%
2026-04-27	46.0000	46.0000	42.1000	42.1000	+2.433%	5	2,307	-35.392%
2026-04-24	36.0000	44.0100	36.0000	41.1000	+34.975%	166	2,307	-33.820%
2026-04-23	30.9500	31.7500	30.4500	30.4500	-6.308%	36	2,309	-10.673%
2026-04-22	25.5000	32.5000	25.5000	32.5000	+27.202%	10	2,285	-16.308%
2026-04-20	25.5500	25.5500	25.5500	25.5500	-0.195%	12	2,285	+6.458%
2026-04-17	27.0000	27.6700	25.6000	25.6000	+6.889%	13	2,284	+6.250%
2026-04-16	25.7500	25.7500	23.9500	23.9500	-17.839%	16	2,288	+13.570%
2026-04-15	30.0300	30.0300	28.1000	29.1500	-3.636%	1,653	2,284	-6.690%
2026-04-14	28.7400	30.7000	28.7400	30.2500	+14.453%	10	708	-10.083%
2026-04-13	26.4300	26.4300	26.4300	26.4300	-7.749%	1	702	+2.913%
2026-04-10	29.2400	29.2400	28.6500	28.6500	+6.111%	4	702	-5.061%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+40.187%	1	702	+0.741%
2026-04-07	19.4600	19.4600	19.2600	19.2600	-1.735%	2	701	+41.225%
2026-04-02	19.6000	19.6000	19.6000	19.6000	-8.197%	1	700	+38.776%
2026-04-01	20.5000	21.3500	20.5000	21.3500	+54.152%	5	700	+27.400%
2026-03-30	13.8500	13.8500	13.8500	13.8500	-21.663%	10	699	+96.390%
2026-03-26	17.6500	17.7000	17.6500	17.6800	-16.327%	62	709	+53.846%
2026-03-25	21.1300	21.1300	21.1300	21.1300	+24.294%	1	670	+28.727%
2026-03-20	17.0000	17.0000	17.0000	17.0000	-3.683%	10	669	+60.000%
2026-03-19	17.6000	17.9500	17.5300	17.6500	-11.750%	47	659	+54.108%
2026-03-17	19.0000	20.0000	19.0000	20.0000	+1.523%	60	635	+36.000%
2026-03-13	19.7000	19.7000	19.7000	19.7000	-8.796%	31	591	+38.071%
2026-03-12	21.6000	21.6000	21.6000	21.6000	-12.727%	1	591	+25.926%
2026-03-11	24.7500	24.7500	24.7500	24.7500	+12.500%	1	590	+9.899%
2026-03-09	22.0000	22.0000	22.0000	22.0000	+0.686%	1	590	+23.636%
2026-03-06	24.7700	24.7900	21.6000	21.8500	-8.654%	114	605	+24.485%
2026-03-05	26.2000	26.2000	23.8100	23.9200	-14.204%	7	562	+13.712%
2026-03-04	27.7800	27.8800	27.7800	27.8800	+0.941%	2	559	-2.439%
2026-03-03	27.3900	27.6200	26.0800	27.6200	-19.639%	3	559	-1.521%
2026-03-02	33.5000	34.7000	33.5000	34.3700	-7.108%	14	558	-20.861%
2026-02-27	35.0000	37.2000	35.0000	37.0000	+0.543%	109	557	-26.486%
2026-02-26	41.8500	41.8500	36.8000	36.8000	-15.305%	3	526	-26.087%
2026-02-25	42.5000	43.9000	42.5000	43.4500	+2.646%	4	524	-37.399%
2026-02-24	41.6000	42.7500	41.6000	42.3300	+23.231%	21	524	-35.743%
2026-02-23	33.9300	34.3500	33.9300	34.3500	+0.204%	36	521	-20.815%
2026-02-20	34.3800	34.3800	34.2800	34.2800	+12.026%	10	488	-20.653%
2026-02-19	29.8700	30.6000	29.8700	30.6000	-7.553%	2	488	-11.111%
2026-02-18	32.8500	33.3000	32.8500	33.1000	+0.212%	12	487	-17.825%
2026-02-17	31.7000	33.0300	31.7000	33.0300	-3.983%	148	485	-17.651%
2026-02-13	34.0000	34.7500	32.6300	34.4000	+0.292%	199	299	-20.930%
2026-02-11	31.7400	35.0000	31.7400	34.3000	+20.351%	10	299	-20.700%
2026-02-10	26.7000	28.5000	26.7000	28.5000	+10.551%	10	300	-4.561%
2026-02-09	25.6600	26.0300	25.6600	25.7800	+17.986%	26	296	+5.508%
2026-02-06	21.9500	21.9500	21.8500	21.8500	+20.386%	2	295	+24.485%
2026-02-05	18.1500	18.3500	18.0500	18.1500	+7.080%	22	295	+49.862%
2026-02-04	18.8600	18.8600	16.9500	16.9500	-13.653%	10	280	+60.472%
2026-02-03	19.6300	19.6300	19.6300	19.6300	-5.670%	1	278	+38.563%
2026-02-02	18.5000	20.8100	18.5000	20.8100	+14.529%	13	277	+30.706%
2026-01-30	18.7000	18.9100	18.1700	18.1700	-6.581%	4	268	+49.697%
2026-01-29	18.5000	19.7000	18.5000	19.4500	-2.750%	89	267	+39.846%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+9.890%	1	187	+36.000%
2026-01-26	18.6500	18.6600	18.2000	18.2000	-4.462%	37	187	+49.451%
2026-01-23	19.0400	19.0500	18.9500	19.0500	+2.751%	32	162	+42.782%
2026-01-21	18.3900	18.5400	18.3900	18.5400	-0.054%	29	130	+46.710%
2026-01-20	22.2600	22.2600	18.5000	18.5500	-17.445%	17	104	+46.631%
2026-01-16	23.7000	23.8000	22.0800	22.4700	-0.355%	62	50	+21.050%
2026-01-15	21.5000	24.1000	21.5000	22.5500	+23.224%	8	50	+20.621%
2026-01-14	18.6800	18.6800	18.3000	18.3000	-8.728%	3	45	+48.634%
2026-01-13	20.0500	20.0500	20.0500	20.0500	+4.974%	1	45	+35.661%
2026-01-12	17.6500	19.1000	17.1500	19.1000	+16.606%	23	44	+42.408%
2026-01-09	16.7000	16.7000	16.3800	16.3800	+1.424%	2	29	+66.056%
2026-01-08	16.5600	16.5600	16.1500	16.1500	-15.000%	12	27	+68.421%
2026-01-06	19.6000	19.6000	18.1500	19.0000	0.000%	34	26	+43.158%