Dark

TSM20270115C490
TSM Jan 15 2027 490.00 Call (TSM270115C00490000)
option OPRA

EOD

Jul 30, 2026

25.10+32.105%(+6.10)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.9500	25.1000	19.9500	25.1000	+32.105%	60	7,450	0.000%
2026-07-29	21.9000	21.9000	17.5000	19.0000	-19.046%	88	7,463	+32.105%
2026-07-28	23.2000	23.9500	21.5000	23.4700	-3.017%	998	7,501	+6.945%
2026-07-27	27.6000	27.6000	24.0500	24.2000	-16.924%	143	7,510	+3.719%
2026-07-24	28.3000	29.1300	28.3000	29.1300	-18.059%	6	7,487	-13.835%
2026-07-23	36.5000	36.5000	35.5500	35.5500	-7.782%	8	7,490	-29.395%
2026-07-22	39.1100	39.1100	37.9100	38.5500	+4.189%	9	7,488	-34.890%
2026-07-21	35.9500	37.0900	34.2000	37.0000	+23.128%	41	7,485	-32.162%
2026-07-20	32.9000	32.9000	30.0000	30.0500	-1.475%	247	7,489	-16.473%
2026-07-17	26.0000	30.6000	25.7500	30.5000	-4.449%	22	7,427	-17.705%
2026-07-16	32.0000	32.0000	31.7000	31.9200	-14.880%	7	7,421	-21.366%
2026-07-15	36.6300	38.2000	35.4000	37.5000	-4.459%	25	7,421	-33.067%
2026-07-14	42.1200	42.1200	38.9500	39.2500	-5.193%	47	7,414	-36.051%
2026-07-13	44.6000	45.4500	41.4000	41.4000	-16.700%	96	7,399	-39.372%
2026-07-10	50.1500	50.1500	49.4000	49.7000	-3.119%	4	7,322	-49.497%
2026-07-09	52.4500	52.4500	51.3000	51.3000	-1.517%	3	7,321	-51.072%
2026-07-08	47.7300	52.0900	47.7300	52.0900	+4.535%	3	7,321	-51.814%
2026-07-07	52.1700	52.1700	49.8300	49.8300	-1.716%	9	7,323	-49.629%
2026-07-02	51.4000	51.4000	49.9000	50.7000	-8.731%	7	7,324	-50.493%
2026-07-01	59.1000	59.1000	55.5500	55.5500	-24.008%	5	7,324	-54.815%
2026-06-30	73.1000	73.1000	73.1000	73.1000	+23.647%	1	7,322	-65.663%
2026-06-29	51.7900	59.1200	51.7000	59.1200	+22.023%	6	7,322	-57.544%
2026-06-26	44.5500	48.4500	44.5500	48.4500	-12.308%	3	7,323	-48.194%
2026-06-25	55.0000	55.3000	55.0000	55.2500	+2.220%	3	7,322	-54.570%
2026-06-24	55.3600	55.8500	53.3000	54.0500	-1.098%	7	7,319	-53.562%
2026-06-23	58.6000	59.0000	54.0500	54.6500	-21.839%	530	7,315	-54.071%
2026-06-22	72.7000	72.7000	69.9200	69.9200	+0.316%	41	7,025	-64.102%
2026-06-18	59.0200	69.7000	59.0200	69.7000	+36.801%	37	7,020	-63.989%
2026-06-17	52.5000	53.5000	50.9500	50.9500	+2.002%	19	7,020	-50.736%
2026-06-16	53.5700	53.5700	48.7500	49.9500	-8.045%	4	7,020	-49.750%
2026-06-15	51.3000	54.7500	51.3000	54.3200	+13.403%	40	7,019	-53.792%
2026-06-12	47.9000	47.9000	47.9000	47.9000	+7.665%	5	7,019	-47.599%
2026-06-10	44.4900	44.4900	44.4900	44.4900	-4.116%	1	7,019	-43.583%
2026-06-09	49.7500	49.7500	46.4000	46.4000	-7.181%	9	7,018	-45.905%
2026-06-08	50.8200	50.8200	49.8000	49.9900	+12.615%	47	7,010	-49.790%
2026-06-05	49.0000	49.0000	44.3900	44.3900	-23.320%	15	7,026	-43.456%
2026-06-04	52.6300	59.2300	52.6300	57.8900	+3.839%	7	7,025	-56.642%
2026-06-03	58.2000	58.2000	55.0000	55.7500	-3.962%	5	7,019	-54.978%
2026-06-02	58.0400	58.0500	58.0400	58.0500	-1.810%	12	7,015	-56.761%
2026-06-01	50.4600	61.0000	49.4400	59.1200	+27.689%	36	7,006	-57.544%
2026-05-28	42.2000	46.7500	42.0400	46.3000	+0.762%	29	7,000	-45.788%
2026-05-27	43.6000	45.9500	43.3600	45.9500	+20.068%	9	6,996	-45.375%
2026-05-26	39.7700	39.7700	38.2700	38.2700	+3.572%	2	6,993	-34.413%
2026-05-21	37.2000	37.2000	36.9500	36.9500	+6.026%	2	6,993	-32.070%
2026-05-20	34.8500	34.8500	34.8500	34.8500	+4.498%	2	6,993	-27.977%
2026-05-19	29.2000	33.3500	29.2000	33.3500	+3.539%	108	6,995	-24.738%
2026-05-18	33.3800	33.3800	32.2100	32.2100	-17.516%	10	6,995	-22.074%
2026-05-15	37.5200	39.0500	37.5200	39.0500	-13.549%	13	6,995	-35.723%
2026-05-14	41.6500	45.1700	41.6500	45.1700	+30.738%	17	6,989	-44.432%
2026-05-13	34.5500	34.5500	34.5500	34.5500	+5.657%	1	6,987	-27.352%
2026-05-12	32.2800	32.7000	32.2800	32.7000	-9.418%	2	6,987	-23.242%
2026-05-11	37.0500	37.0500	36.1000	36.1000	-5.720%	8	6,987	-30.471%
2026-05-08	39.5000	39.5000	36.0000	38.2900	-8.287%	10	6,994	-34.448%
2026-05-07	41.7500	41.7500	41.7500	41.7500	+0.361%	2	6,993	-39.880%
2026-05-06	38.5000	41.6000	38.5000	41.6000	+28.197%	22	6,993	-39.663%
2026-05-05	32.4500	32.4500	32.4500	32.4500	-9.104%	1	7,000	-22.650%
2026-05-04	37.2400	37.2400	35.7000	35.7000	+9.342%	3	6,999	-29.692%
2026-04-30	32.5500	32.6500	32.5500	32.6500	-3.971%	8	7,002	-23.124%
2026-04-29	34.0000	34.0000	34.0000	34.0000	+1.341%	11	7,006	-26.176%
2026-04-28	33.0500	36.1500	32.4000	33.5500	-13.307%	49	7,006	-25.186%
2026-04-27	43.4500	43.4500	38.7000	38.7000	-1.652%	4,022	7,027	-35.142%
2026-04-24	34.3500	40.9500	34.3500	39.3500	+46.283%	1,506	3,027	-36.213%
2026-04-22	25.1500	26.9000	25.0400	26.9000	+20.358%	18	2,041	-6.691%
2026-04-21	22.4400	22.4400	22.3500	22.3500	-10.313%	8	2,026	+12.304%
2026-04-17	24.9200	24.9200	24.9200	24.9200	-5.962%	3	2,026	+0.722%
2026-04-14	27.5500	27.5500	26.5000	26.5000	+4.950%	12	2,024	-5.283%
2026-04-13	25.2500	25.2500	25.2500	25.2500	-3.810%	10	2,024	-0.594%
2026-04-10	26.2500	26.2500	26.2500	26.2500	+8.471%	1	2,012	-4.381%
2026-04-08	23.6700	24.2000	23.6700	24.2000	+39.723%	12	2,012	+3.719%
2026-04-06	17.3200	17.3200	17.3200	17.3200	-1.591%	1	2,008	+44.919%
2026-04-02	16.5500	17.9600	16.5500	17.6000	-10.204%	4	2,007	+42.614%
2026-04-01	19.6000	19.6000	19.6000	19.6000	+40.502%	3	2,007	+28.061%
2026-03-27	13.9500	13.9500	13.9500	13.9500	-14.365%	2	2,007	+79.928%
2026-03-26	16.2900	16.2900	16.2900	16.2900	-17.727%	1	2,007	+54.082%
2026-03-25	19.8000	19.8000	19.8000	19.8000	+30.263%	1	2,007	+26.768%
2026-03-20	15.9300	15.9300	15.1500	15.2000	-11.370%	24	2,007	+65.132%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-7.297%	1	2,016	+46.356%
2026-03-13	19.2000	19.2000	18.4000	18.5000	-1.333%	55	2,016	+35.676%
2026-03-12	19.4700	19.5700	18.7500	18.7500	-17.582%	6	1,965	+33.867%
2026-03-05	24.8600	25.7000	22.0100	22.7500	-12.162%	15	1,979	+10.330%
2026-03-03	25.7400	25.9000	24.4500	25.9000	-19.138%	4	1,974	-3.089%
2026-03-02	33.0000	33.0000	31.9500	32.0300	-6.781%	30	1,972	-21.636%
2026-02-27	34.3600	34.3600	34.3600	34.3600	+1.657%	100	1,963	-26.950%
2026-02-26	36.0400	36.0400	33.8000	33.8000	-18.160%	6	2,013	-25.740%
2026-02-25	39.9000	41.3500	39.9000	41.3000	+2.685%	15	2,023	-39.225%
2026-02-24	38.9500	40.2200	38.9500	40.2200	+20.781%	63	2,023	-37.593%
2026-02-20	32.6200	33.3000	32.3700	33.3000	+17.006%	517	2,021	-24.625%
2026-02-19	28.4600	28.4600	28.4600	28.4600	-8.899%	59	1,771	-11.806%
2026-02-17	29.8300	31.3700	29.8300	31.2400	+0.774%	108	1,741	-19.654%
2026-02-13	32.2000	32.3500	31.0000	31.0000	-5.054%	16	1,691	-19.032%
2026-02-12	34.3000	34.3000	30.2000	32.6500	-1.657%	107	1,691	-23.124%
2026-02-11	29.4700	33.3000	29.4700	33.2000	+27.692%	112	1,698	-24.398%
2026-02-10	25.9000	26.2500	24.9800	26.0000	+9.244%	458	1,596	-3.462%
2026-02-09	24.0000	24.5500	23.8000	23.8000	+12.264%	87	1,839	+5.462%
2026-02-06	20.3000	21.2000	19.4500	21.2000	+22.543%	50	1,760	+18.396%
2026-02-05	17.0000	17.6500	17.0000	17.3000	+3.284%	201	1,750	+45.087%
2026-02-04	16.7500	16.7500	16.7500	16.7500	-4.286%	1	1,555	+49.851%
2026-02-03	19.4000	19.4000	17.5000	17.5000	-6.065%	4	1,555	+43.429%
2026-02-02	16.9400	18.6500	16.8500	18.6300	+11.557%	1,078	1,555	+34.729%
2026-01-30	17.8600	17.8600	16.7000	16.7000	-6.704%	9	615	+50.299%
2026-01-29	17.0100	18.3500	17.0100	17.9000	-7.827%	6	624	+40.223%
2026-01-28	18.9400	19.4200	18.9000	19.4200	+4.409%	16	620	+29.248%
2026-01-27	18.6000	18.6000	18.6000	18.6000	+8.708%	70	606	+34.946%
2026-01-26	17.6500	17.7000	17.1100	17.1100	-4.944%	76	536	+46.698%
2026-01-23	17.3300	18.1600	17.3300	18.0000	+5.263%	13	499	+39.444%
2026-01-22	17.6500	18.0000	17.1000	17.1000	-1.441%	22	496	+46.784%
2026-01-21	17.6100	18.8500	16.9000	17.3500	+14.521%	85	494	+44.669%
2026-01-20	20.0000	20.0000	15.1500	15.1500	-27.512%	266	413	+65.677%
2026-01-16	22.0500	22.0500	20.8000	20.9000	+1.456%	110	170	+20.096%
2026-01-15	19.6500	22.8000	19.6500	20.6000	+20.821%	198	170	+21.845%
2026-01-14	17.0000	17.0500	16.8500	17.0500	-7.488%	52	135	+47.214%
2026-01-13	18.8500	19.0000	18.2700	18.4300	-0.108%	17	105	+36.191%
2026-01-12	16.3400	18.5300	16.3400	18.4500	+15.313%	75	90	+36.043%
2026-01-09	15.4600	16.0000	15.4600	16.0000	+8.401%	4	18	+56.875%
2026-01-08	16.0500	16.0500	14.7600	14.7600	-4.774%	12	14	+70.054%
2026-01-07	17.1000	17.1000	15.5000	15.5000	0.000%	3	3	+61.935%