Dark

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

EOD

Sep 14, 2026

16.30-24.432%(-5.27)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	16.9800	17.8300	16.3000	16.3000	-24.432%	68	6,772	0.000%
2026-09-11	21.4500	22.2600	20.9500	21.5700	+0.653%	384	6,733	-24.432%
2026-09-10	20.1600	22.2000	20.1600	21.4300	-7.986%	930	7,034	-23.938%
2026-09-09	25.4600	26.6200	23.2900	23.2900	-13.097%	554	7,664	-30.013%
2026-09-08	26.0000	28.3000	23.8000	26.8000	+24.362%	757	7,181	-39.179%
2026-09-04	19.3000	21.5500	18.7400	21.5500	+30.765%	1,627	6,053	-24.362%
2026-09-03	14.3700	16.4800	14.0000	16.4800	+3.000%	39	6,053	-1.092%
2026-09-02	15.7500	16.2000	15.4100	16.0000	+0.313%	23	6,052	+1.875%
2026-09-01	16.9300	17.3500	15.9500	15.9500	-12.121%	69	6,049	+2.194%
2026-08-31	20.0200	20.5000	17.9900	18.1500	-14.184%	37	6,044	-10.193%
2026-08-28	23.4000	23.4000	20.7000	21.1500	-8.718%	30	6,065	-22.931%
2026-08-27	22.0000	23.9000	21.6600	23.1700	+10.597%	21	6,089	-29.650%
2026-08-26	20.9500	20.9500	20.9500	20.9500	+0.964%	4	6,086	-22.196%
2026-08-25	21.0000	21.3400	19.8000	20.7500	+11.981%	162	6,090	-21.446%
2026-08-24	22.1000	22.1000	17.9500	18.5300	-18.799%	70	6,152	-12.035%
2026-08-21	23.5000	23.5000	22.4500	22.8200	+1.830%	446	6,144	-28.571%
2026-08-20	21.6300	22.4100	21.0000	22.4100	+6.461%	13	6,142	-27.265%
2026-08-19	20.7000	21.4500	20.0000	21.0500	-5.052%	279	6,133	-22.565%
2026-08-18	24.4000	24.7500	20.7000	22.1700	-25.101%	105	5,999	-26.477%
2026-08-17	28.3400	31.1000	27.9500	29.6000	+5.903%	29	6,000	-44.932%
2026-08-14	29.8000	29.8000	27.9500	27.9500	-15.123%	17	6,000	-41.682%
2026-08-13	30.3400	33.5000	30.3400	32.9300	+5.040%	29	6,004	-50.501%
2026-08-12	31.5000	31.8500	30.0000	31.3500	+9.577%	964	5,993	-48.006%
2026-08-11	28.5000	29.1900	28.5000	28.6100	-2.422%	23	5,045	-43.027%
2026-08-10	29.7000	30.7000	28.5000	29.3200	-1.776%	34	5,063	-44.407%
2026-08-07	32.4200	32.7700	27.6500	29.8500	-7.442%	283	5,057	-45.394%
2026-08-06	28.5000	33.4000	28.5000	32.2500	0.000%	15	5,026	-49.457%
2026-08-05	30.7500	32.2500	30.5000	32.2500	-5.729%	222	5,024	-49.457%
2026-08-04	31.5000	34.2100	31.4000	34.2100	+19.825%	30	4,958	-52.353%
2026-08-03	25.9700	28.8000	25.9700	28.5500	-2.058%	24	4,940	-42.907%
2026-07-31	30.9700	30.9700	28.1500	29.1500	+7.169%	6	4,923	-44.082%
2026-07-30	22.9900	28.8700	22.9900	27.2000	+37.028%	35	4,922	-40.074%
2026-07-29	24.3400	24.3400	19.8500	19.8500	-23.800%	43	4,922	-17.884%
2026-07-28	24.6200	26.1000	23.5000	26.0500	-9.075%	26	4,951	-37.428%
2026-07-27	26.8000	28.6500	26.0000	28.6500	-8.758%	74	4,952	-43.106%
2026-07-24	32.5000	33.4500	31.0000	31.4000	-16.556%	28	4,961	-48.089%
2026-07-23	38.2000	39.5000	37.3000	37.6300	-8.776%	21	4,973	-56.683%
2026-07-22	39.8000	41.6500	39.8000	41.2500	-2.597%	43	4,985	-60.485%
2026-07-21	37.5500	42.3500	37.0800	42.3500	+32.717%	44	4,980	-61.511%
2026-07-20	34.8000	34.8000	31.9100	31.9100	-0.031%	31	4,990	-48.919%
2026-07-17	27.7500	32.8500	27.7500	31.9200	-5.506%	36	4,980	-48.935%
2026-07-16	36.8500	37.8600	33.3500	33.7800	-17.408%	69	4,971	-51.747%
2026-07-15	44.0000	44.0000	37.1000	40.9000	-2.153%	42	4,949	-60.147%
2026-07-14	45.3600	45.3600	41.6200	41.8000	-6.966%	62	4,930	-61.005%
2026-07-13	50.0000	50.0000	44.9300	44.9300	-14.174%	21	4,887	-63.721%
2026-07-10	50.2300	52.7500	50.0000	52.3500	-3.056%	19	4,883	-68.863%
2026-07-09	57.7000	57.7000	53.9400	54.0000	+2.176%	8	4,878	-69.815%
2026-07-08	52.0000	54.8000	51.0000	52.8500	+4.591%	58	4,880	-69.158%
2026-07-07	55.8700	55.8700	50.4500	50.5300	-22.262%	31	4,881	-67.742%
2026-07-06	62.0000	67.5800	62.0000	65.0000	+20.594%	24	4,892	-74.923%
2026-07-02	63.5000	66.0800	52.0000	53.9000	-9.715%	2,036	2,967	-69.759%
2026-07-01	65.0000	65.0000	58.5500	59.7000	-22.488%	119	2,967	-72.697%
2026-06-30	69.5900	77.6500	69.5900	77.0200	+39.251%	68	3,016	-78.837%
2026-06-29	53.8900	55.3100	53.8900	55.3100	+8.345%	30	3,034	-70.530%
2026-06-26	49.0500	52.8000	47.3200	51.0500	-6.587%	43	3,044	-68.071%
2026-06-25	58.7500	58.7500	54.6500	54.6500	-3.616%	22	3,051	-70.174%
2026-06-24	58.0600	59.6000	56.0900	56.7000	-3.522%	936	3,049	-71.252%
2026-06-23	63.5000	63.5000	57.2000	58.7700	-20.452%	10	2,757	-72.265%
2026-06-22	77.5000	78.8500	73.8800	73.8800	+4.720%	156	2,753	-77.937%
2026-06-18	61.3000	71.2500	61.3000	70.5500	+24.647%	100	2,633	-76.896%
2026-06-17	54.8000	57.4000	54.8000	56.6000	+8.098%	53	2,633	-71.201%
2026-06-16	53.7000	54.2500	51.2000	52.3600	-9.880%	91	2,633	-68.869%
2026-06-15	55.2000	58.1000	55.1500	58.1000	+14.483%	76	2,563	-71.945%
2026-06-12	50.1600	50.7500	50.1600	50.7500	+9.493%	50	2,563	-67.882%
2026-06-11	45.7500	46.3500	44.8500	46.3500	+1.422%	5	2,563	-64.833%
2026-06-10	45.7000	45.7000	45.7000	45.7000	-3.423%	2	2,561	-64.333%
2026-06-09	47.3200	47.3200	47.3200	47.3200	-11.469%	2	2,561	-65.554%
2026-06-08	53.6000	55.7000	51.0000	53.4500	+11.007%	58	2,561	-69.504%
2026-06-05	53.2500	53.2500	47.4400	48.1500	-23.206%	89	2,564	-66.147%
2026-06-04	55.2000	62.7000	55.2000	62.7000	+4.153%	6	2,561	-74.003%
2026-06-03	59.8000	61.4200	59.8000	60.2000	-1.874%	92	2,557	-72.924%
2026-06-02	59.9500	62.9100	59.9500	61.3500	+3.283%	230	2,546	-73.431%
2026-06-01	53.5400	64.0000	52.1000	59.4000	+29.159%	99	2,553	-72.559%
2026-05-29	50.5000	50.5000	45.6100	45.9900	-3.887%	17	2,576	-64.558%
2026-05-28	44.9500	47.8500	44.9500	47.8500	+2.353%	35	2,571	-65.935%
2026-05-27	48.3000	51.6200	45.7300	46.7500	+11.442%	41	2,553	-65.134%
2026-05-26	41.7500	42.5300	41.7500	41.9500	+10.105%	50	2,535	-61.144%
2026-05-22	39.0000	39.6500	37.8500	38.1000	-2.682%	55	2,485	-57.218%
2026-05-21	37.7700	39.1500	37.7700	39.1500	+16.345%	16	2,499	-58.365%
2026-05-19	31.2900	35.2000	31.2000	33.6500	-2.180%	74	2,499	-51.560%
2026-05-18	38.9500	38.9500	34.2500	34.4000	-14.851%	15	2,479	-52.616%
2026-05-15	39.9500	40.4000	39.9500	40.4000	-13.675%	7	2,479	-59.653%
2026-05-14	46.6500	46.8000	45.7000	46.8000	+25.806%	19	2,436	-65.171%
2026-05-13	33.9500	37.5000	33.9500	37.2000	+11.981%	28	2,421	-56.183%
2026-05-12	37.4000	37.4000	31.1000	33.2200	-17.772%	77	2,421	-50.933%
2026-05-11	39.7500	40.4000	36.7000	40.4000	-1.487%	58	2,421	-59.653%
2026-05-08	42.0100	43.6500	38.0000	41.0100	-6.795%	25	2,474	-60.254%
2026-05-07	44.9000	44.9000	42.5300	44.0000	+0.114%	90	2,466	-62.955%
2026-05-06	40.9500	44.5000	40.9500	43.9500	+25.392%	7	2,414	-62.912%
2026-05-05	37.2000	37.2000	34.0000	35.0500	-6.782%	39	2,412	-53.495%
2026-05-04	37.6000	37.6000	37.6000	37.6000	+10.426%	5	2,381	-56.649%
2026-04-30	36.3000	36.3000	34.0500	34.0500	-5.364%	34	2,376	-52.129%
2026-04-29	35.4700	35.9800	35.4700	35.9800	-0.909%	38	2,345	-54.697%
2026-04-28	35.0800	36.7800	35.0800	36.3100	-13.753%	6	2,311	-55.109%
2026-04-27	46.0000	46.0000	42.1000	42.1000	+2.433%	5	2,307	-61.283%
2026-04-24	36.0000	44.0100	36.0000	41.1000	+34.975%	166	2,307	-60.341%
2026-04-23	30.9500	31.7500	30.4500	30.4500	-6.308%	36	2,309	-46.470%
2026-04-22	25.5000	32.5000	25.5000	32.5000	+27.202%	10	2,285	-49.846%
2026-04-20	25.5500	25.5500	25.5500	25.5500	-0.195%	12	2,285	-36.204%
2026-04-17	27.0000	27.6700	25.6000	25.6000	+6.889%	13	2,284	-36.328%
2026-04-16	25.7500	25.7500	23.9500	23.9500	-17.839%	16	2,288	-31.942%
2026-04-15	30.0300	30.0300	28.1000	29.1500	-3.636%	1,653	2,284	-44.082%
2026-04-14	28.7400	30.7000	28.7400	30.2500	+14.453%	10	708	-46.116%
2026-04-13	26.4300	26.4300	26.4300	26.4300	-7.749%	1	702	-38.328%
2026-04-10	29.2400	29.2400	28.6500	28.6500	+6.111%	4	702	-43.106%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+40.187%	1	702	-39.630%
2026-04-07	19.4600	19.4600	19.2600	19.2600	-1.735%	2	701	-15.369%
2026-04-02	19.6000	19.6000	19.6000	19.6000	-8.197%	1	700	-16.837%
2026-04-01	20.5000	21.3500	20.5000	21.3500	+54.152%	5	700	-23.653%
2026-03-30	13.8500	13.8500	13.8500	13.8500	-21.663%	10	699	+17.690%
2026-03-26	17.6500	17.7000	17.6500	17.6800	-16.327%	62	709	-7.805%
2026-03-25	21.1300	21.1300	21.1300	21.1300	+24.294%	1	670	-22.858%
2026-03-20	17.0000	17.0000	17.0000	17.0000	-3.683%	10	669	-4.118%
2026-03-19	17.6000	17.9500	17.5300	17.6500	-11.750%	47	659	-7.649%
2026-03-17	19.0000	20.0000	19.0000	20.0000	+1.523%	60	635	-18.500%
2026-03-13	19.7000	19.7000	19.7000	19.7000	-8.796%	31	591	-17.259%
2026-03-12	21.6000	21.6000	21.6000	21.6000	-12.727%	1	591	-24.537%
2026-03-11	24.7500	24.7500	24.7500	24.7500	+12.500%	1	590	-34.141%
2026-03-09	22.0000	22.0000	22.0000	22.0000	+0.686%	1	590	-25.909%
2026-03-06	24.7700	24.7900	21.6000	21.8500	-8.654%	114	605	-25.400%
2026-03-05	26.2000	26.2000	23.8100	23.9200	-14.204%	7	562	-31.856%
2026-03-04	27.7800	27.8800	27.7800	27.8800	+0.941%	2	559	-41.535%
2026-03-03	27.3900	27.6200	26.0800	27.6200	-19.639%	3	559	-40.985%
2026-03-02	33.5000	34.7000	33.5000	34.3700	-7.108%	14	558	-52.575%
2026-02-27	35.0000	37.2000	35.0000	37.0000	+0.543%	109	557	-55.946%
2026-02-26	41.8500	41.8500	36.8000	36.8000	-15.305%	3	526	-55.707%
2026-02-25	42.5000	43.9000	42.5000	43.4500	+2.646%	4	524	-62.486%
2026-02-24	41.6000	42.7500	41.6000	42.3300	+23.231%	21	524	-61.493%
2026-02-23	33.9300	34.3500	33.9300	34.3500	+0.204%	36	521	-52.547%
2026-02-20	34.3800	34.3800	34.2800	34.2800	+12.026%	10	488	-52.450%
2026-02-19	29.8700	30.6000	29.8700	30.6000	-7.553%	2	488	-46.732%
2026-02-18	32.8500	33.3000	32.8500	33.1000	+0.212%	12	487	-50.755%
2026-02-17	31.7000	33.0300	31.7000	33.0300	-3.983%	148	485	-50.651%
2026-02-13	34.0000	34.7500	32.6300	34.4000	+0.292%	199	299	-52.616%
2026-02-11	31.7400	35.0000	31.7400	34.3000	+20.351%	10	299	-52.478%
2026-02-10	26.7000	28.5000	26.7000	28.5000	+10.551%	10	300	-42.807%
2026-02-09	25.6600	26.0300	25.6600	25.7800	+17.986%	26	296	-36.773%
2026-02-06	21.9500	21.9500	21.8500	21.8500	+20.386%	2	295	-25.400%
2026-02-05	18.1500	18.3500	18.0500	18.1500	+7.080%	22	295	-10.193%
2026-02-04	18.8600	18.8600	16.9500	16.9500	-13.653%	10	280	-3.835%
2026-02-03	19.6300	19.6300	19.6300	19.6300	-5.670%	1	278	-16.964%
2026-02-02	18.5000	20.8100	18.5000	20.8100	+14.529%	13	277	-21.672%
2026-01-30	18.7000	18.9100	18.1700	18.1700	-6.581%	4	268	-10.292%
2026-01-29	18.5000	19.7000	18.5000	19.4500	-2.750%	89	267	-16.195%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+9.890%	1	187	-18.500%
2026-01-26	18.6500	18.6600	18.2000	18.2000	-4.462%	37	187	-10.440%
2026-01-23	19.0400	19.0500	18.9500	19.0500	+2.751%	32	162	-14.436%
2026-01-21	18.3900	18.5400	18.3900	18.5400	-0.054%	29	130	-12.082%
2026-01-20	22.2600	22.2600	18.5000	18.5500	-17.445%	17	104	-12.129%
2026-01-16	23.7000	23.8000	22.0800	22.4700	-0.355%	62	50	-27.459%
2026-01-15	21.5000	24.1000	21.5000	22.5500	+23.224%	8	50	-27.716%
2026-01-14	18.6800	18.6800	18.3000	18.3000	-8.728%	3	45	-10.929%
2026-01-13	20.0500	20.0500	20.0500	20.0500	+4.974%	1	45	-18.703%
2026-01-12	17.6500	19.1000	17.1500	19.1000	+16.606%	23	44	-14.660%
2026-01-09	16.7000	16.7000	16.3800	16.3800	+1.424%	2	29	-0.488%
2026-01-08	16.5600	16.5600	16.1500	16.1500	-15.000%	12	27	+0.929%
2026-01-06	19.6000	19.6000	18.1500	19.0000	0.000%	34	26	-14.211%