Dark

TSM20270115C510
TSM Jan 15 2027 510.00 Call (TSM270115C00510000)
option OPRA

EOD

Jul 30, 2026

20.45+38.176%(+5.65)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.0000	20.6000	18.9000	20.4500	+38.176%	121	5,534	0.000%
2026-07-29	18.3500	18.3500	14.8000	14.8000	-26.405%	1,893	5,533	+38.176%
2026-07-28	19.5500	20.1900	18.1000	20.1100	-1.855%	1,040	7,010	+1.691%
2026-07-27	20.9500	21.6400	20.2500	20.4900	-20.888%	15	7,992	-0.195%
2026-07-24	27.0000	27.0000	25.9000	25.9000	-16.586%	7	7,997	-21.042%
2026-07-23	31.8000	32.0000	29.7500	31.0500	-6.757%	44	7,999	-34.138%
2026-07-22	32.1500	33.8000	32.1500	33.3000	+0.452%	54	7,987	-38.589%
2026-07-21	33.1500	33.1500	33.1500	33.1500	+23.464%	1	7,959	-38.311%
2026-07-20	28.1500	28.1500	25.4900	26.8500	+3.868%	10	7,958	-23.836%
2026-07-17	24.0000	26.5000	22.0000	25.8500	0.000%	27	7,958	-20.890%
2026-07-16	27.9500	28.0000	25.8500	25.8500	-18.838%	14	7,961	-20.890%
2026-07-15	29.7600	31.8500	29.5000	31.8500	-10.028%	17	7,970	-35.793%
2026-07-14	35.0000	35.4000	35.0000	35.4000	-20.180%	91	7,969	-42.232%
2026-07-10	44.3500	44.3500	44.3500	44.3500	-4.828%	2	7,954	-53.890%
2026-07-09	46.6000	46.6000	46.6000	46.6000	+3.556%	2	7,952	-56.116%
2026-07-08	44.3800	45.0000	44.3800	45.0000	+0.784%	20	7,950	-54.556%
2026-07-07	45.1000	45.1000	41.8600	44.6500	-16.386%	44	7,945	-54.199%
2026-07-06	50.0000	57.3000	50.0000	53.4000	+22.759%	147	7,948	-61.704%
2026-07-02	53.6000	53.6000	43.5000	43.5000	-12.210%	125	7,889	-52.989%
2026-07-01	56.9400	56.9400	49.5500	49.5500	-25.365%	7	7,889	-58.729%
2026-06-30	55.7000	66.4000	55.7000	66.3900	+23.931%	64	7,885	-69.197%
2026-06-29	46.0500	53.5700	46.0500	53.5700	+25.751%	428	7,886	-61.826%
2026-06-26	39.7000	42.6000	39.7000	42.6000	-8.229%	11	7,481	-51.995%
2026-06-25	49.3000	49.3000	46.4200	46.4200	-3.292%	4	7,480	-55.946%
2026-06-24	49.6900	50.0100	48.0000	48.0000	-2.161%	29	7,480	-57.396%
2026-06-23	51.8000	52.0700	49.0600	49.0600	-21.879%	9	7,480	-58.316%
2026-06-22	64.4400	64.7000	62.8000	62.8000	+3.888%	6	7,480	-67.436%
2026-06-18	51.8600	60.4500	51.8600	60.4500	+30.000%	42	7,500	-66.170%
2026-06-17	47.3000	47.3000	46.5000	46.5000	+4.848%	51	7,500	-56.022%
2026-06-16	44.2500	44.3500	44.2500	44.3500	-9.026%	3	7,500	-53.890%
2026-06-15	47.8000	48.7500	47.8000	48.7500	+14.571%	6	7,499	-58.051%
2026-06-12	40.6000	42.5500	40.6000	42.5500	+10.091%	106	7,499	-51.939%
2026-06-11	41.3500	41.3500	38.2500	38.6500	-14.206%	14	7,499	-47.089%
2026-06-08	43.0000	45.0500	43.0000	45.0500	+12.625%	3	7,499	-54.606%
2026-06-05	44.0000	44.6500	40.0000	40.0000	-14.034%	18	7,499	-48.875%
2026-06-04	46.5300	46.5300	46.5300	46.5300	-7.880%	3	7,498	-56.050%
2026-06-03	55.0000	55.0000	50.0000	50.5100	-6.463%	10	7,501	-59.513%
2026-06-02	53.0500	54.0000	53.0500	54.0000	+11.226%	23	7,504	-62.130%
2026-06-01	48.5800	52.9500	48.5500	48.5500	+21.924%	37	7,503	-57.878%
2026-05-28	39.5900	39.8200	39.5900	39.8200	+3.294%	16	7,494	-48.644%
2026-05-27	39.3300	39.3300	38.4000	38.5500	+13.382%	5	7,495	-46.952%
2026-05-26	34.0000	34.8200	33.9200	34.0000	+7.527%	90	7,494	-39.853%
2026-05-22	32.2000	32.5900	31.5000	31.6200	+5.753%	8	7,504	-35.326%
2026-05-20	29.5000	29.9000	29.5000	29.9000	+5.654%	3	7,506	-31.605%
2026-05-19	28.9000	28.9000	28.0700	28.3000	+0.712%	19	7,503	-27.739%
2026-05-18	29.1400	29.1400	28.1000	28.1000	-13.538%	2	7,503	-27.224%
2026-05-15	32.5000	32.5000	32.5000	32.5000	-17.617%	5	7,503	-37.077%
2026-05-14	32.3000	39.5000	32.3000	39.4500	+29.770%	70	7,496	-48.162%
2026-05-13	30.2000	30.4000	30.2000	30.4000	+7.269%	2	7,487	-32.730%
2026-05-12	28.3400	28.3400	28.3400	28.3400	-11.713%	1	7,487	-27.841%
2026-05-11	32.1000	32.1000	32.1000	32.1000	-1.805%	1	7,487	-36.293%
2026-05-08	34.9800	34.9800	32.6900	32.6900	-4.860%	4	7,486	-37.443%
2026-05-07	35.7500	35.7500	33.8400	34.3600	-9.173%	17	7,482	-40.483%
2026-05-06	34.3400	37.8300	33.2300	37.8300	+29.113%	161	7,488	-45.942%
2026-05-04	29.3000	29.3000	29.3000	29.3000	-3.618%	10	7,507	-30.205%
2026-05-01	30.4000	30.4000	30.4000	30.4000	+3.051%	1	7,498	-32.730%
2026-04-29	29.5000	29.5000	29.5000	29.5000	-0.840%	1	7,498	-30.678%
2026-04-28	30.7600	30.7600	28.2200	29.7500	-14.756%	8	7,499	-31.261%
2026-04-27	34.3500	34.9000	34.3500	34.9000	+0.518%	6	7,501	-41.404%
2026-04-24	31.2500	35.6500	31.2500	34.7200	+32.267%	178	7,500	-41.100%
2026-04-23	26.2500	26.2500	26.2500	26.2500	+4.291%	1	7,498	-22.095%
2026-04-22	20.7000	25.1700	20.7000	25.1700	+27.766%	6	7,499	-18.752%
2026-04-20	19.5000	19.7000	19.5000	19.7000	-5.288%	31	7,505	+3.807%
2026-04-17	20.8000	20.8000	20.8000	20.8000	+7.772%	2	7,515	-1.683%
2026-04-16	20.0000	20.0000	19.3000	19.3000	-18.565%	2	7,513	+5.959%
2026-04-15	23.1000	23.7000	23.1000	23.7000	-1.904%	2	7,511	-13.713%
2026-04-14	23.8000	24.9000	23.8000	24.1600	+12.897%	782	7,510	-15.356%
2026-04-13	21.4000	21.4000	21.4000	21.4000	+9.295%	2	7,523	-4.439%
2026-04-08	20.9000	20.9000	19.5800	19.5800	+31.321%	60	7,523	+4.443%
2026-04-06	14.9100	14.9100	14.9100	14.9100	-3.806%	1	7,546	+37.156%
2026-04-01	15.6500	15.6500	15.4500	15.5000	+28.099%	56	7,546	+31.935%
2026-03-31	11.4000	12.1000	11.4000	12.1000	-2.419%	3	7,518	+69.008%
2026-03-27	12.2600	12.4000	12.2600	12.4000	-7.116%	9	7,518	+64.919%
2026-03-26	14.5000	14.5000	13.3500	13.3500	-10.403%	9	7,522	+53.184%
2026-03-24	14.9300	15.0500	14.7500	14.9000	+0.134%	100	7,515	+37.248%
2026-03-23	15.0400	15.0400	14.8800	14.8800	+13.156%	102	7,415	+37.433%
2026-03-20	13.1500	13.1500	13.1500	13.1500	-11.745%	2	7,317	+55.513%
2026-03-18	15.6800	15.6800	14.9000	14.9000	-2.102%	8	7,315	+37.248%
2026-03-17	15.2200	15.2200	15.2200	15.2200	-2.872%	1	7,317	+34.363%
2026-03-13	16.8000	16.8000	15.5500	15.6700	-3.272%	21	7,317	+30.504%
2026-03-12	16.8000	16.8000	16.2000	16.2000	-19.000%	7	7,333	+26.235%
2026-03-11	19.9900	20.0000	19.9900	20.0000	+5.208%	2	7,330	+2.250%
2026-03-10	19.0100	19.0100	19.0100	19.0100	+11.496%	1	7,331	+7.575%
2026-03-09	17.0500	17.0500	17.0500	17.0500	-5.278%	26	7,331	+19.941%
2026-03-06	18.1800	18.1800	17.5600	18.0000	-10.000%	9	7,331	+13.611%
2026-03-05	21.8500	21.8500	20.0000	20.0000	-11.700%	4	7,334	+2.250%
2026-03-04	23.0500	23.0500	22.6500	22.6500	-0.614%	8	7,330	-9.713%
2026-03-03	22.4000	22.8000	22.2000	22.7900	-18.607%	11	7,329	-10.268%
2026-03-02	28.3200	28.3200	28.0000	28.0000	-9.091%	2	7,327	-26.964%
2026-02-27	30.8000	30.8000	30.8000	30.8000	+2.224%	2	7,327	-33.604%
2026-02-26	33.1400	33.1400	30.0000	30.1300	-17.452%	6	7,329	-32.127%
2026-02-25	36.5700	37.0200	36.0100	36.5000	+1.955%	11	7,332	-43.973%
2026-02-24	32.0000	36.3500	32.0000	35.8000	+23.066%	64	7,332	-42.877%
2026-02-23	29.3500	29.3500	29.0900	29.0900	-0.547%	12	7,310	-29.701%
2026-02-20	27.3500	29.8700	27.3500	29.2500	+16.071%	24	7,310	-30.085%
2026-02-19	25.0000	26.2500	25.0000	25.2000	-4.834%	230	7,309	-18.849%
2026-02-18	28.6100	29.1000	25.0000	26.4800	-4.058%	3,871	7,179	-22.772%
2026-02-17	26.5500	27.9000	26.5500	27.6000	-2.128%	1,748	4,190	-25.906%
2026-02-13	28.6500	28.8500	27.7000	28.2000	+2.920%	2,893	15	-27.482%
2026-02-12	27.6500	27.7000	27.3000	27.4000	+8.429%	29	15	-25.365%
2026-02-11	25.2700	25.2700	25.2700	25.2700	0.000%	1	1	-19.074%