Dark

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

EOD

Sep 14, 2026

15.25-22.980%(-4.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.0000	15.6500	15.0000	15.2500	-22.980%	3	7,571	0.000%
2026-09-11	19.8000	19.8000	19.8000	19.8000	+5.151%	2	7,570	-22.980%
2026-09-10	17.7000	19.6000	17.7000	18.8300	-9.034%	37	7,569	-19.012%
2026-09-09	22.4600	22.6000	20.7000	20.7000	-13.208%	7	7,549	-26.329%
2026-09-08	22.1800	25.0000	21.1000	23.8500	+26.525%	17	7,546	-36.059%
2026-09-04	15.3000	18.8500	15.3000	18.8500	+30.000%	100	7,512	-19.098%
2026-09-03	12.1500	14.5000	12.1000	14.5000	+5.839%	19	7,512	+5.172%
2026-09-02	13.9500	13.9500	13.5900	13.7000	-3.521%	10	7,513	+11.314%
2026-09-01	15.1000	15.8500	13.9800	14.2000	-10.127%	14	7,521	+7.394%
2026-08-31	16.5500	16.5500	15.8000	15.8000	-6.785%	4	7,519	-3.481%
2026-08-28	20.5900	20.5900	16.9500	16.9500	-20.794%	14	7,517	-10.029%
2026-08-27	19.5500	21.4000	19.5500	21.4000	+14.745%	6	7,517	-28.738%
2026-08-26	18.2500	18.7400	18.2500	18.6500	+2.755%	9	7,517	-18.231%
2026-08-25	19.1000	19.1000	17.8500	18.1500	+9.337%	15	7,520	-15.978%
2026-08-24	17.2000	17.3500	16.2500	16.6000	-19.221%	64	7,520	-8.133%
2026-08-21	21.6000	21.6000	20.5500	20.5500	+5.656%	25	7,529	-25.791%
2026-08-20	19.8500	19.8500	19.0500	19.4500	+6.868%	12	7,507	-21.594%
2026-08-19	19.5000	19.5000	17.7000	18.2000	-1.355%	61	7,505	-16.209%
2026-08-18	21.5000	21.5000	18.4500	18.4500	-30.114%	14	7,485	-17.344%
2026-08-17	27.9700	28.1000	26.4000	26.4000	+3.978%	8	7,479	-42.235%
2026-08-14	26.3000	26.3700	25.3900	25.3900	-12.358%	29	7,472	-39.937%
2026-08-13	29.3200	30.1300	28.9700	28.9700	+3.649%	9	7,471	-47.359%
2026-08-12	27.4500	27.9500	27.4500	27.9500	+7.088%	3	7,468	-45.438%
2026-08-11	26.1000	26.1000	26.1000	26.1000	-6.786%	1	7,467	-41.571%
2026-08-10	25.9000	28.0000	25.9000	28.0000	+3.131%	11	7,466	-45.536%
2026-08-07	28.2000	28.2000	25.9300	27.1500	-10.396%	18	7,461	-43.831%
2026-08-06	30.3000	30.3000	30.3000	30.3000	+7.638%	1	7,461	-49.670%
2026-08-05	31.5500	31.5500	28.1500	28.1500	-7.096%	7	7,462	-45.826%
2026-08-04	29.5200	30.3000	29.5200	30.3000	+16.763%	8	7,460	-49.670%
2026-08-03	25.0000	25.9500	25.0000	25.9500	-2.075%	2	7,454	-41.233%
2026-07-31	23.8000	26.5500	23.8000	26.5000	+5.578%	13	7,452	-42.453%
2026-07-30	19.9500	25.1000	19.9500	25.1000	+32.105%	60	7,450	-39.243%
2026-07-29	21.9000	21.9000	17.5000	19.0000	-19.046%	88	7,463	-19.737%
2026-07-28	23.2000	23.9500	21.5000	23.4700	-3.017%	998	7,501	-35.023%
2026-07-27	27.6000	27.6000	24.0500	24.2000	-16.924%	143	7,510	-36.983%
2026-07-24	28.3000	29.1300	28.3000	29.1300	-18.059%	6	7,487	-47.648%
2026-07-23	36.5000	36.5000	35.5500	35.5500	-7.782%	8	7,490	-57.103%
2026-07-22	39.1100	39.1100	37.9100	38.5500	+4.189%	9	7,488	-60.441%
2026-07-21	35.9500	37.0900	34.2000	37.0000	+23.128%	41	7,485	-58.784%
2026-07-20	32.9000	32.9000	30.0000	30.0500	-1.475%	247	7,489	-49.251%
2026-07-17	26.0000	30.6000	25.7500	30.5000	-4.449%	22	7,427	-50.000%
2026-07-16	32.0000	32.0000	31.7000	31.9200	-14.880%	7	7,421	-52.224%
2026-07-15	36.6300	38.2000	35.4000	37.5000	-4.459%	25	7,421	-59.333%
2026-07-14	42.1200	42.1200	38.9500	39.2500	-5.193%	47	7,414	-61.146%
2026-07-13	44.6000	45.4500	41.4000	41.4000	-16.700%	96	7,399	-63.164%
2026-07-10	50.1500	50.1500	49.4000	49.7000	-3.119%	4	7,322	-69.316%
2026-07-09	52.4500	52.4500	51.3000	51.3000	-1.517%	3	7,321	-70.273%
2026-07-08	47.7300	52.0900	47.7300	52.0900	+4.535%	3	7,321	-70.724%
2026-07-07	52.1700	52.1700	49.8300	49.8300	-1.716%	9	7,323	-69.396%
2026-07-02	51.4000	51.4000	49.9000	50.7000	-8.731%	7	7,324	-69.921%
2026-07-01	59.1000	59.1000	55.5500	55.5500	-24.008%	5	7,324	-72.547%
2026-06-30	73.1000	73.1000	73.1000	73.1000	+23.647%	1	7,322	-79.138%
2026-06-29	51.7900	59.1200	51.7000	59.1200	+22.023%	6	7,322	-74.205%
2026-06-26	44.5500	48.4500	44.5500	48.4500	-12.308%	3	7,323	-68.524%
2026-06-25	55.0000	55.3000	55.0000	55.2500	+2.220%	3	7,322	-72.398%
2026-06-24	55.3600	55.8500	53.3000	54.0500	-1.098%	7	7,319	-71.785%
2026-06-23	58.6000	59.0000	54.0500	54.6500	-21.839%	530	7,315	-72.095%
2026-06-22	72.7000	72.7000	69.9200	69.9200	+0.316%	41	7,025	-78.189%
2026-06-18	59.0200	69.7000	59.0200	69.7000	+36.801%	37	7,020	-78.121%
2026-06-17	52.5000	53.5000	50.9500	50.9500	+2.002%	19	7,020	-70.069%
2026-06-16	53.5700	53.5700	48.7500	49.9500	-8.045%	4	7,020	-69.469%
2026-06-15	51.3000	54.7500	51.3000	54.3200	+13.403%	40	7,019	-71.926%
2026-06-12	47.9000	47.9000	47.9000	47.9000	+7.665%	5	7,019	-68.163%
2026-06-10	44.4900	44.4900	44.4900	44.4900	-4.116%	1	7,019	-65.723%
2026-06-09	49.7500	49.7500	46.4000	46.4000	-7.181%	9	7,018	-67.134%
2026-06-08	50.8200	50.8200	49.8000	49.9900	+12.615%	47	7,010	-69.494%
2026-06-05	49.0000	49.0000	44.3900	44.3900	-23.320%	15	7,026	-65.645%
2026-06-04	52.6300	59.2300	52.6300	57.8900	+3.839%	7	7,025	-73.657%
2026-06-03	58.2000	58.2000	55.0000	55.7500	-3.962%	5	7,019	-72.646%
2026-06-02	58.0400	58.0500	58.0400	58.0500	-1.810%	12	7,015	-73.730%
2026-06-01	50.4600	61.0000	49.4400	59.1200	+27.689%	36	7,006	-74.205%
2026-05-28	42.2000	46.7500	42.0400	46.3000	+0.762%	29	7,000	-67.063%
2026-05-27	43.6000	45.9500	43.3600	45.9500	+20.068%	9	6,996	-66.812%
2026-05-26	39.7700	39.7700	38.2700	38.2700	+3.572%	2	6,993	-60.152%
2026-05-21	37.2000	37.2000	36.9500	36.9500	+6.026%	2	6,993	-58.728%
2026-05-20	34.8500	34.8500	34.8500	34.8500	+4.498%	2	6,993	-56.241%
2026-05-19	29.2000	33.3500	29.2000	33.3500	+3.539%	108	6,995	-54.273%
2026-05-18	33.3800	33.3800	32.2100	32.2100	-17.516%	10	6,995	-52.654%
2026-05-15	37.5200	39.0500	37.5200	39.0500	-13.549%	13	6,995	-60.948%
2026-05-14	41.6500	45.1700	41.6500	45.1700	+30.738%	17	6,989	-66.239%
2026-05-13	34.5500	34.5500	34.5500	34.5500	+5.657%	1	6,987	-55.861%
2026-05-12	32.2800	32.7000	32.2800	32.7000	-9.418%	2	6,987	-53.364%
2026-05-11	37.0500	37.0500	36.1000	36.1000	-5.720%	8	6,987	-57.756%
2026-05-08	39.5000	39.5000	36.0000	38.2900	-8.287%	10	6,994	-60.172%
2026-05-07	41.7500	41.7500	41.7500	41.7500	+0.361%	2	6,993	-63.473%
2026-05-06	38.5000	41.6000	38.5000	41.6000	+28.197%	22	6,993	-63.341%
2026-05-05	32.4500	32.4500	32.4500	32.4500	-9.104%	1	7,000	-53.005%
2026-05-04	37.2400	37.2400	35.7000	35.7000	+9.342%	3	6,999	-57.283%
2026-04-30	32.5500	32.6500	32.5500	32.6500	-3.971%	8	7,002	-53.292%
2026-04-29	34.0000	34.0000	34.0000	34.0000	+1.341%	11	7,006	-55.147%
2026-04-28	33.0500	36.1500	32.4000	33.5500	-13.307%	49	7,006	-54.545%
2026-04-27	43.4500	43.4500	38.7000	38.7000	-1.652%	4,022	7,027	-60.594%
2026-04-24	34.3500	40.9500	34.3500	39.3500	+46.283%	1,506	3,027	-61.245%
2026-04-22	25.1500	26.9000	25.0400	26.9000	+20.358%	18	2,041	-43.309%
2026-04-21	22.4400	22.4400	22.3500	22.3500	-10.313%	8	2,026	-31.767%
2026-04-17	24.9200	24.9200	24.9200	24.9200	-5.962%	3	2,026	-38.804%
2026-04-14	27.5500	27.5500	26.5000	26.5000	+4.950%	12	2,024	-42.453%
2026-04-13	25.2500	25.2500	25.2500	25.2500	-3.810%	10	2,024	-39.604%
2026-04-10	26.2500	26.2500	26.2500	26.2500	+8.471%	1	2,012	-41.905%
2026-04-08	23.6700	24.2000	23.6700	24.2000	+39.723%	12	2,012	-36.983%
2026-04-06	17.3200	17.3200	17.3200	17.3200	-1.591%	1	2,008	-11.952%
2026-04-02	16.5500	17.9600	16.5500	17.6000	-10.204%	4	2,007	-13.352%
2026-04-01	19.6000	19.6000	19.6000	19.6000	+40.502%	3	2,007	-22.194%
2026-03-27	13.9500	13.9500	13.9500	13.9500	-14.365%	2	2,007	+9.319%
2026-03-26	16.2900	16.2900	16.2900	16.2900	-17.727%	1	2,007	-6.384%
2026-03-25	19.8000	19.8000	19.8000	19.8000	+30.263%	1	2,007	-22.980%
2026-03-20	15.9300	15.9300	15.1500	15.2000	-11.370%	24	2,007	+0.329%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-7.297%	1	2,016	-11.079%
2026-03-13	19.2000	19.2000	18.4000	18.5000	-1.333%	55	2,016	-17.568%
2026-03-12	19.4700	19.5700	18.7500	18.7500	-17.582%	6	1,965	-18.667%
2026-03-05	24.8600	25.7000	22.0100	22.7500	-12.162%	15	1,979	-32.967%
2026-03-03	25.7400	25.9000	24.4500	25.9000	-19.138%	4	1,974	-41.120%
2026-03-02	33.0000	33.0000	31.9500	32.0300	-6.781%	30	1,972	-52.388%
2026-02-27	34.3600	34.3600	34.3600	34.3600	+1.657%	100	1,963	-55.617%
2026-02-26	36.0400	36.0400	33.8000	33.8000	-18.160%	6	2,013	-54.882%
2026-02-25	39.9000	41.3500	39.9000	41.3000	+2.685%	15	2,023	-63.075%
2026-02-24	38.9500	40.2200	38.9500	40.2200	+20.781%	63	2,023	-62.084%
2026-02-20	32.6200	33.3000	32.3700	33.3000	+17.006%	517	2,021	-54.204%
2026-02-19	28.4600	28.4600	28.4600	28.4600	-8.899%	59	1,771	-46.416%
2026-02-17	29.8300	31.3700	29.8300	31.2400	+0.774%	108	1,741	-51.184%
2026-02-13	32.2000	32.3500	31.0000	31.0000	-5.054%	16	1,691	-50.806%
2026-02-12	34.3000	34.3000	30.2000	32.6500	-1.657%	107	1,691	-53.292%
2026-02-11	29.4700	33.3000	29.4700	33.2000	+27.692%	112	1,698	-54.066%
2026-02-10	25.9000	26.2500	24.9800	26.0000	+9.244%	458	1,596	-41.346%
2026-02-09	24.0000	24.5500	23.8000	23.8000	+12.264%	87	1,839	-35.924%
2026-02-06	20.3000	21.2000	19.4500	21.2000	+22.543%	50	1,760	-28.066%
2026-02-05	17.0000	17.6500	17.0000	17.3000	+3.284%	201	1,750	-11.850%
2026-02-04	16.7500	16.7500	16.7500	16.7500	-4.286%	1	1,555	-8.955%
2026-02-03	19.4000	19.4000	17.5000	17.5000	-6.065%	4	1,555	-12.857%
2026-02-02	16.9400	18.6500	16.8500	18.6300	+11.557%	1,078	1,555	-18.143%
2026-01-30	17.8600	17.8600	16.7000	16.7000	-6.704%	9	615	-8.683%
2026-01-29	17.0100	18.3500	17.0100	17.9000	-7.827%	6	624	-14.804%
2026-01-28	18.9400	19.4200	18.9000	19.4200	+4.409%	16	620	-21.473%
2026-01-27	18.6000	18.6000	18.6000	18.6000	+8.708%	70	606	-18.011%
2026-01-26	17.6500	17.7000	17.1100	17.1100	-4.944%	76	536	-10.871%
2026-01-23	17.3300	18.1600	17.3300	18.0000	+5.263%	13	499	-15.278%
2026-01-22	17.6500	18.0000	17.1000	17.1000	-1.441%	22	496	-10.819%
2026-01-21	17.6100	18.8500	16.9000	17.3500	+14.521%	85	494	-12.104%
2026-01-20	20.0000	20.0000	15.1500	15.1500	-27.512%	266	413	+0.660%
2026-01-16	22.0500	22.0500	20.8000	20.9000	+1.456%	110	170	-27.033%
2026-01-15	19.6500	22.8000	19.6500	20.6000	+20.821%	198	170	-25.971%
2026-01-14	17.0000	17.0500	16.8500	17.0500	-7.488%	52	135	-10.557%
2026-01-13	18.8500	19.0000	18.2700	18.4300	-0.108%	17	105	-17.254%
2026-01-12	16.3400	18.5300	16.3400	18.4500	+15.313%	75	90	-17.344%
2026-01-09	15.4600	16.0000	15.4600	16.0000	+8.401%	4	18	-4.688%
2026-01-08	16.0500	16.0500	14.7600	14.7600	-4.774%	12	14	+3.320%
2026-01-07	17.1000	17.1000	15.5000	15.5000	0.000%	3	3	-1.613%