Dark

TSM20270115C500
TSM Jan 15 2027 500.00 Call (TSM270115C00500000)
option OPRA

EOD

Sep 14, 2026

12.00-27.273%(-4.50)694

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	12.7800	13.8000	12.0000	12.0000	-27.273%	694	17,682	0.000%
2026-09-11	16.4500	17.2800	15.8000	16.5000	0.000%	324	17,595	-27.273%
2026-09-10	16.2500	17.3500	15.4500	16.5000	-9.091%	420	17,757	-27.273%
2026-09-09	20.0000	21.0000	18.0000	18.1500	-14.184%	241	17,869	-33.884%
2026-09-08	18.5000	22.4000	18.3500	21.1500	+28.182%	2,090	17,832	-43.262%
2026-09-04	13.6000	16.6500	13.4000	16.5000	+34.146%	2,346	19,328	-27.273%
2026-09-03	10.9500	12.5500	10.2500	12.3000	+2.075%	2,993	19,328	-2.439%
2026-09-02	12.8000	12.8000	11.5000	12.0500	-6.006%	179	17,779	-0.415%
2026-09-01	13.7500	13.7500	12.0000	12.8200	-4.684%	134	17,785	-6.396%
2026-08-31	15.6000	16.4000	13.2500	13.4500	-9.610%	1,448	17,767	-10.781%
2026-08-28	18.2700	18.2700	14.8800	14.8800	-18.910%	295	17,282	-19.355%
2026-08-27	17.6000	18.9500	16.8500	18.3500	+13.272%	347	17,258	-34.605%
2026-08-26	16.2500	16.8000	15.5000	16.2000	+1.250%	24	17,262	-25.926%
2026-08-25	16.3300	17.5000	15.6500	16.0000	+6.667%	195	17,253	-25.000%
2026-08-24	15.8000	15.8000	13.9500	15.0000	-17.035%	1,300	17,159	-20.000%
2026-08-21	19.3000	20.2000	17.8000	18.0800	+3.020%	125	16,996	-33.628%
2026-08-20	16.8000	18.0500	16.5000	17.5500	+6.752%	48	16,939	-31.624%
2026-08-19	18.0000	18.0000	15.8000	16.4400	-4.971%	1,157	16,953	-27.007%
2026-08-18	20.0500	20.3500	16.5000	17.3000	-25.687%	451	16,593	-30.636%
2026-08-17	23.5000	25.5000	22.7000	23.2800	+3.009%	196	16,508	-48.454%
2026-08-14	25.0000	25.0000	22.4400	22.6000	-16.296%	59	16,497	-46.903%
2026-08-13	24.6500	27.5000	24.6500	27.0000	+10.204%	84	16,471	-55.556%
2026-08-12	25.7600	26.3000	24.5000	24.5000	+8.889%	139	16,494	-51.020%
2026-08-11	24.7000	24.7000	22.5000	22.5000	-3.433%	1,081	16,520	-46.667%
2026-08-10	24.2500	26.2500	23.3000	23.3000	-4.312%	106	15,738	-48.498%
2026-08-07	26.0000	26.0000	23.3000	24.3500	-6.669%	376	15,705	-50.719%
2026-08-06	24.0000	28.0000	24.0000	26.0900	+2.919%	835	15,487	-54.005%
2026-08-05	29.2000	30.5700	25.2500	25.3500	-10.896%	75	15,048	-52.663%
2026-08-04	27.0000	29.0000	25.0000	28.4500	+19.789%	841	15,046	-57.821%
2026-08-03	22.0000	24.0000	21.4000	23.7500	-0.210%	270	14,760	-49.474%
2026-07-31	27.6500	27.6500	21.7000	23.8000	+5.543%	412	14,710	-49.580%
2026-07-30	18.6000	24.2000	18.1700	22.5500	+49.536%	541	14,583	-46.785%
2026-07-29	20.0000	20.5700	15.0000	15.0800	-28.935%	4,734	14,427	-20.424%
2026-07-28	20.0000	22.1000	19.5000	21.2200	-10.690%	2,014	17,119	-43.450%
2026-07-27	26.8000	27.0000	21.5500	23.7600	-11.607%	157	17,671	-49.495%
2026-07-24	29.5000	30.1000	26.1900	26.8800	-16.522%	117	17,678	-55.357%
2026-07-23	33.8000	34.1000	31.4000	32.2000	-10.056%	535	17,693	-62.733%
2026-07-22	32.0000	36.4100	32.0000	35.8000	+0.028%	228	17,945	-66.480%
2026-07-21	32.8000	36.5700	31.5000	35.7900	+28.602%	340	17,950	-66.471%
2026-07-20	30.4000	30.5000	26.9700	27.8300	+3.457%	179	17,940	-56.881%
2026-07-17	22.1000	28.3500	22.1000	26.9000	-10.033%	331	17,908	-55.390%
2026-07-16	30.5000	33.8500	28.2000	29.9000	-15.177%	322	17,849	-59.866%
2026-07-15	38.5000	39.0000	31.4500	35.2500	-3.292%	552	17,726	-65.957%
2026-07-14	39.4200	39.5000	36.2000	36.4500	-6.538%	2,364	17,661	-67.078%
2026-07-13	41.0000	42.7500	39.0000	39.0000	-14.286%	50	18,677	-69.231%
2026-07-10	44.1000	47.0000	44.1000	45.5000	-4.612%	226	18,656	-73.626%
2026-07-09	52.5000	52.5000	47.6000	47.7000	-1.649%	1,070	18,644	-74.843%
2026-07-08	47.0000	48.5900	44.8900	48.5000	+7.420%	23	17,619	-75.258%
2026-07-07	49.0000	50.0000	44.5000	45.1500	-21.478%	923	17,615	-73.422%
2026-07-06	54.0000	61.0000	54.0000	57.5000	+21.053%	433	17,580	-79.130%
2026-07-02	58.6000	60.0000	45.7500	47.5000	-10.377%	733	17,217	-74.737%
2026-07-01	66.3000	66.3000	52.1000	53.0000	-24.716%	143	17,217	-77.358%
2026-06-30	59.0000	70.4500	59.0000	70.4000	+25.939%	573	17,123	-82.955%
2026-06-29	48.7600	56.4000	45.0000	55.9000	+22.857%	77	17,112	-78.533%
2026-06-26	43.2500	47.0300	41.5000	45.5000	-7.238%	530	17,099	-73.626%
2026-06-25	53.0000	54.0000	49.0500	49.0500	-3.635%	96	17,043	-75.535%
2026-06-24	49.6000	53.6000	49.5500	50.9000	-0.876%	221	17,076	-76.424%
2026-06-23	53.2800	56.5000	49.8000	51.3500	-21.543%	842	17,226	-76.631%
2026-06-22	71.0000	71.0000	65.4500	65.4500	+0.307%	98	16,681	-81.665%
2026-06-18	54.0000	65.2500	54.0000	65.2500	+34.536%	821	15,836	-81.609%
2026-06-17	48.0000	52.0000	48.0000	48.5000	+8.259%	672	15,836	-75.258%
2026-06-16	51.0600	51.0600	44.8000	44.8000	-13.010%	24	15,836	-73.214%
2026-06-15	51.0000	52.0000	48.8400	51.5000	+17.045%	79	15,773	-76.699%
2026-06-12	45.0000	45.5500	44.0000	44.0000	+3.044%	892	15,773	-72.727%
2026-06-11	42.3200	44.0000	38.8800	42.7000	+9.487%	65	15,773	-71.897%
2026-06-10	44.3200	46.3000	38.4400	39.0000	-16.219%	71	15,777	-69.231%
2026-06-09	50.0000	50.5500	38.5500	46.5500	-0.640%	63	15,770	-74.221%
2026-06-08	46.3500	49.9500	46.1300	46.8500	+11.230%	129	15,773	-74.386%
2026-06-05	46.9900	46.9900	41.9000	42.1200	-25.093%	164	15,774	-71.510%
2026-06-04	48.3500	56.8300	46.5000	56.2300	+7.617%	35	15,759	-78.659%
2026-06-03	58.1000	59.8500	52.0000	52.2500	-8.172%	221	15,757	-77.033%
2026-06-02	51.7400	57.0900	51.7400	56.9000	+12.451%	170	15,944	-78.910%
2026-06-01	44.8800	56.0500	43.3500	50.6000	+23.025%	191	15,976	-76.285%
2026-05-29	41.7000	45.5000	40.7800	41.1300	-1.861%	40	15,985	-70.824%
2026-05-28	41.5000	44.2500	39.1000	41.9100	-2.490%	138	15,979	-71.367%
2026-05-27	42.0900	45.6000	40.0000	42.9800	+16.382%	81	15,975	-72.080%
2026-05-26	35.6000	37.8000	35.6000	36.9300	+11.302%	90	16,004	-67.506%
2026-05-22	34.4500	35.1000	33.1800	33.1800	-4.242%	183	16,024	-63.834%
2026-05-21	34.7700	35.6000	33.1000	34.6500	+5.640%	54	16,186	-65.368%
2026-05-20	31.5000	33.2000	31.5000	32.8000	+9.260%	169	16,186	-63.415%
2026-05-19	28.0000	31.5000	27.0000	30.0200	-4.395%	230	16,195	-60.027%
2026-05-18	34.7700	34.7700	29.0000	31.4000	-10.286%	72	16,195	-61.783%
2026-05-15	35.8000	36.5000	34.0000	35.0000	-15.663%	123	16,195	-65.714%
2026-05-14	33.3000	42.5000	33.3000	41.5000	+30.503%	676	16,058	-71.084%
2026-05-13	29.8900	33.2500	29.1000	31.8000	+3.415%	65	15,979	-62.264%
2026-05-12	32.0000	32.0000	27.1500	30.7500	-10.532%	60	15,979	-60.976%
2026-05-11	35.1500	35.1500	32.0000	34.3700	-6.221%	252	15,979	-65.086%
2026-05-08	37.7700	38.7000	33.0000	36.6500	-4.233%	263	16,062	-67.258%
2026-05-07	39.0000	40.0000	36.5000	38.2700	-6.132%	186	16,001	-68.644%
2026-05-06	34.5000	40.7700	34.5000	40.7700	+35.900%	744	16,142	-70.567%
2026-05-05	31.7000	31.7000	30.0000	30.0000	-6.250%	21	15,975	-60.000%
2026-05-04	34.8000	35.2000	31.7000	32.0000	-1.750%	23	15,975	-62.500%
2026-05-01	33.0000	34.5500	32.1000	32.5700	+1.686%	239	15,751	-63.156%
2026-04-30	32.5000	32.5000	28.9700	32.0300	+0.282%	29	15,751	-62.535%
2026-04-29	31.4800	32.9000	30.2000	31.9400	+2.536%	93	15,765	-62.430%
2026-04-28	31.7500	33.0300	30.0000	31.1500	-15.992%	38	15,764	-61.477%
2026-04-27	40.7400	41.4500	34.7500	37.0800	-2.086%	129	15,754	-67.638%
2026-04-24	29.7000	38.8800	29.7000	37.8700	+42.368%	129	15,727	-68.313%
2026-04-23	26.0000	28.1000	26.0000	26.6000	-4.144%	3,059	14,986	-54.887%
2026-04-22	21.6000	27.8000	21.5000	27.7500	+32.458%	88	12,745	-56.757%
2026-04-21	21.4200	21.4200	20.2500	20.9500	-0.238%	6	12,735	-42.721%
2026-04-20	21.6900	21.7000	20.8000	21.0000	-4.110%	65	12,735	-42.857%
2026-04-17	23.7500	23.7500	21.2500	21.9000	+5.848%	28	12,742	-45.205%
2026-04-16	22.9500	22.9500	20.3500	20.6900	-17.008%	38	12,744	-42.001%
2026-04-15	25.2500	26.0900	24.1800	24.9300	-5.568%	152	12,729	-51.865%
2026-04-14	24.7500	26.9800	24.3700	26.4000	+14.783%	131	12,829	-54.545%
2026-04-13	23.0000	23.5100	22.7500	23.0000	-5.930%	13	12,743	-47.826%
2026-04-10	25.0000	25.8000	22.7500	24.4500	+11.899%	88	12,743	-50.920%
2026-04-09	22.0000	22.5500	21.5300	21.8500	+1.628%	16	12,743	-45.080%
2026-04-08	21.7000	22.5500	20.7000	21.5000	+36.248%	177	12,739	-44.186%
2026-04-07	15.6400	15.8800	15.6400	15.7800	-1.066%	10	12,820	-23.954%
2026-04-06	16.3600	16.3600	15.9500	15.9500	+10.381%	22	12,820	-24.765%
2026-04-02	14.5500	14.5500	14.2000	14.4500	-12.424%	11	12,813	-16.955%
2026-04-01	17.0000	18.7100	16.5000	16.5000	+10.000%	106	12,813	-27.273%
2026-03-31	12.8500	15.0000	12.7800	15.0000	+28.096%	35	12,805	-20.000%
2026-03-30	14.0600	14.2500	11.7100	11.7100	-16.714%	97	12,799	+2.477%
2026-03-27	13.0000	14.0600	12.2000	14.0600	+4.535%	99	12,820	-14.651%
2026-03-26	16.1600	16.1700	13.1900	13.4500	-26.221%	678	12,842	-10.781%
2026-03-25	17.5700	18.2300	17.5700	18.2300	+6.297%	2	12,700	-34.174%
2026-03-24	16.3500	17.2300	16.3500	17.1500	+6.192%	8	12,699	-30.029%
2026-03-23	15.6400	16.5000	15.5000	16.1500	+15.854%	113	12,693	-25.697%
2026-03-20	14.7000	14.7000	13.9000	13.9400	-8.889%	655	12,696	-13.917%
2026-03-19	13.5500	15.3000	13.5500	15.3000	-4.969%	15	13,025	-21.569%
2026-03-18	17.2000	17.2000	16.1000	16.1000	-6.667%	11	13,023	-25.466%
2026-03-17	16.0500	17.2500	16.0500	17.2500	+4.545%	49	13,021	-30.435%
2026-03-16	17.0000	17.3400	16.4700	16.5000	-1.198%	268	13,022	-27.273%
2026-03-13	18.4700	18.4700	16.7000	16.7000	-5.915%	56	12,780	-28.144%
2026-03-12	19.4800	19.4800	17.3500	17.7500	-15.476%	82	12,771	-32.394%
2026-03-11	21.5800	21.8000	21.0000	21.0000	+6.061%	4	12,759	-42.857%
2026-03-10	20.0000	21.1500	19.8000	19.8000	-1.000%	45	12,759	-39.394%
2026-03-09	18.2000	20.0500	17.5900	20.0000	+6.952%	144	12,765	-40.000%
2026-03-06	20.0000	22.3000	18.7000	18.7000	-12.821%	32	12,825	-35.829%
2026-03-05	24.0000	24.0800	20.0500	21.4500	-10.625%	1,244	12,812	-44.056%
2026-03-04	25.0000	25.0000	23.5000	24.0000	+1.266%	75	12,714	-50.000%
2026-03-03	24.6100	25.3000	21.6900	23.7000	-20.470%	336	12,659	-49.367%
2026-03-02	30.7500	30.8000	29.3500	29.8000	-8.308%	355	12,627	-59.732%
2026-02-27	30.9500	33.0000	30.9500	32.5000	-1.216%	5	12,581	-63.077%
2026-02-26	34.9500	34.9500	32.0000	32.9000	-16.029%	249	12,576	-63.526%
2026-02-25	38.3500	39.1800	37.5100	39.1800	+2.619%	71	12,462	-69.372%
2026-02-24	35.4500	38.3000	35.4500	38.1800	+21.014%	40	12,462	-68.570%
2026-02-23	31.0500	31.8500	30.1500	31.5500	+1.610%	413	12,468	-61.965%
2026-02-20	28.0000	31.5500	28.0000	31.0500	+12.175%	675	12,481	-61.353%
2026-02-19	27.1800	27.7500	26.7500	27.6800	-2.052%	3,753	12,101	-56.647%
2026-02-18	29.7000	30.6500	28.0000	28.2600	-2.079%	985	9,036	-57.537%
2026-02-17	29.0000	29.9000	27.5000	28.8600	-2.828%	495	8,404	-58.420%
2026-02-13	27.5000	30.9000	27.5000	29.7000	-2.463%	1,257	6,832	-59.596%
2026-02-12	32.2800	32.9500	28.3500	30.4500	-1.711%	3,280	6,832	-60.591%
2026-02-11	26.8500	31.7500	26.8500	30.9800	+25.935%	2,629	4,399	-61.265%
2026-02-10	23.0000	25.0900	23.0000	24.6000	+11.767%	1,159	1,888	-51.220%
2026-02-09	22.1000	22.3500	22.0000	22.0100	+13.571%	23	1,092	-45.479%
2026-02-06	18.9000	20.0500	18.4500	19.3800	+25.437%	116	1,080	-38.080%
2026-02-05	15.6300	15.6300	15.4500	15.4500	+4.392%	33	1,004	-22.330%
2026-02-04	16.6900	16.6900	14.3000	14.8000	-10.140%	662	993	-18.919%
2026-02-03	18.0800	18.0800	16.4700	16.4700	-5.345%	5	339	-27.140%
2026-02-02	15.8000	17.8000	15.5000	17.4000	+11.182%	50	338	-31.034%
2026-01-30	15.4500	15.6500	15.4500	15.6500	-6.845%	2	294	-23.323%
2026-01-29	17.5200	17.5200	16.2500	16.8000	-6.925%	26	293	-28.571%
2026-01-28	18.0000	18.0500	16.8500	18.0500	+6.805%	28	282	-33.518%
2026-01-27	16.5700	16.9000	16.5700	16.9000	+6.289%	250	260	-28.994%
2026-01-26	16.4000	16.5500	15.9000	15.9000	-5.861%	12	17	-24.528%
2026-01-23	17.0000	17.1200	16.8900	16.8900	0.000%	8	8	-28.952%