Dark

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

EOD

Sep 14, 2026

10.90-23.239%(-3.30)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	11.7500	11.7500	10.8500	10.9000	-23.239%	49	5,646	0.000%
2026-09-11	14.6100	14.9200	14.2000	14.2000	+1.429%	7	5,629	-23.239%
2026-09-10	13.8000	15.0000	13.6000	14.0000	-14.373%	42	5,630	-22.143%
2026-09-09	18.1500	18.1500	16.3500	16.3500	-15.504%	36	5,617	-33.333%
2026-09-08	18.5600	19.7300	18.0000	19.3500	+33.448%	11	5,613	-43.669%
2026-09-04	13.0500	14.5000	12.6000	14.5000	+38.095%	68	5,607	-24.828%
2026-09-03	10.0500	10.7000	9.2000	10.5000	-0.943%	37	5,607	+3.810%
2026-09-01	11.3500	11.4600	10.6000	10.6000	-8.621%	4	5,596	+2.830%
2026-08-31	13.3400	14.0000	11.6000	11.6000	-17.143%	8	5,596	-6.034%
2026-08-28	16.1700	16.1700	14.0000	14.0000	-8.497%	4	5,594	-22.143%
2026-08-27	15.3000	15.3000	15.3000	15.3000	+9.677%	1	5,591	-28.758%
2026-08-25	15.0500	15.0500	13.7000	13.9500	+9.412%	14	5,592	-21.864%
2026-08-24	13.0900	13.5500	12.7500	12.7500	-20.561%	4	5,592	-14.510%
2026-08-21	16.2800	16.3500	15.9000	16.0500	+4.560%	8	5,591	-32.087%
2026-08-20	15.7500	15.7500	14.9800	15.3500	+3.367%	34	5,593	-28.990%
2026-08-19	14.5000	15.0800	14.5000	14.8500	+0.883%	12	5,591	-26.599%
2026-08-18	17.4200	17.4200	14.7200	14.7200	-31.247%	8	5,583	-25.951%
2026-08-17	21.2000	23.1000	21.2000	21.4100	+5.833%	17	5,584	-49.089%
2026-08-14	20.2300	20.2300	20.2300	20.2300	-16.920%	1	5,581	-46.120%
2026-08-13	24.7900	24.7900	24.3500	24.3500	+8.949%	4	5,581	-55.236%
2026-08-12	23.6500	23.6500	22.3500	22.3500	+3.377%	52	5,580	-51.230%
2026-08-11	21.6200	21.6200	21.6200	21.6200	-2.831%	1	5,566	-49.584%
2026-08-10	22.0500	22.2500	22.0500	22.2500	-1.982%	6	5,566	-51.011%
2026-08-07	25.0800	25.0800	22.5000	22.7000	-7.724%	12	5,570	-51.982%
2026-08-06	23.5000	24.6000	23.5000	24.6000	-1.992%	52	5,579	-55.691%
2026-08-05	23.6500	25.1000	23.6500	25.1000	-3.313%	2	5,583	-56.574%
2026-08-04	25.1000	26.2000	24.2200	25.9600	+17.466%	72	5,582	-58.012%
2026-07-31	25.2000	25.2000	21.1500	22.1000	+8.068%	44	5,571	-50.679%
2026-07-30	19.0000	20.6000	18.9000	20.4500	+38.176%	121	5,534	-46.699%
2026-07-29	18.3500	18.3500	14.8000	14.8000	-26.405%	1,893	5,533	-26.351%
2026-07-28	19.5500	20.1900	18.1000	20.1100	-1.855%	1,040	7,010	-45.798%
2026-07-27	20.9500	21.6400	20.2500	20.4900	-20.888%	15	7,992	-46.803%
2026-07-24	27.0000	27.0000	25.9000	25.9000	-16.586%	7	7,997	-57.915%
2026-07-23	31.8000	32.0000	29.7500	31.0500	-6.757%	44	7,999	-64.895%
2026-07-22	32.1500	33.8000	32.1500	33.3000	+0.452%	54	7,987	-67.267%
2026-07-21	33.1500	33.1500	33.1500	33.1500	+23.464%	1	7,959	-67.119%
2026-07-20	28.1500	28.1500	25.4900	26.8500	+3.868%	10	7,958	-59.404%
2026-07-17	24.0000	26.5000	22.0000	25.8500	0.000%	27	7,958	-57.834%
2026-07-16	27.9500	28.0000	25.8500	25.8500	-18.838%	14	7,961	-57.834%
2026-07-15	29.7600	31.8500	29.5000	31.8500	-10.028%	17	7,970	-65.777%
2026-07-14	35.0000	35.4000	35.0000	35.4000	-20.180%	91	7,969	-69.209%
2026-07-10	44.3500	44.3500	44.3500	44.3500	-4.828%	2	7,954	-75.423%
2026-07-09	46.6000	46.6000	46.6000	46.6000	+3.556%	2	7,952	-76.609%
2026-07-08	44.3800	45.0000	44.3800	45.0000	+0.784%	20	7,950	-75.778%
2026-07-07	45.1000	45.1000	41.8600	44.6500	-16.386%	44	7,945	-75.588%
2026-07-06	50.0000	57.3000	50.0000	53.4000	+22.759%	147	7,948	-79.588%
2026-07-02	53.6000	53.6000	43.5000	43.5000	-12.210%	125	7,889	-74.943%
2026-07-01	56.9400	56.9400	49.5500	49.5500	-25.365%	7	7,889	-78.002%
2026-06-30	55.7000	66.4000	55.7000	66.3900	+23.931%	64	7,885	-83.582%
2026-06-29	46.0500	53.5700	46.0500	53.5700	+25.751%	428	7,886	-79.653%
2026-06-26	39.7000	42.6000	39.7000	42.6000	-8.229%	11	7,481	-74.413%
2026-06-25	49.3000	49.3000	46.4200	46.4200	-3.292%	4	7,480	-76.519%
2026-06-24	49.6900	50.0100	48.0000	48.0000	-2.161%	29	7,480	-77.292%
2026-06-23	51.8000	52.0700	49.0600	49.0600	-21.879%	9	7,480	-77.782%
2026-06-22	64.4400	64.7000	62.8000	62.8000	+3.888%	6	7,480	-82.643%
2026-06-18	51.8600	60.4500	51.8600	60.4500	+30.000%	42	7,500	-81.969%
2026-06-17	47.3000	47.3000	46.5000	46.5000	+4.848%	51	7,500	-76.559%
2026-06-16	44.2500	44.3500	44.2500	44.3500	-9.026%	3	7,500	-75.423%
2026-06-15	47.8000	48.7500	47.8000	48.7500	+14.571%	6	7,499	-77.641%
2026-06-12	40.6000	42.5500	40.6000	42.5500	+10.091%	106	7,499	-74.383%
2026-06-11	41.3500	41.3500	38.2500	38.6500	-14.206%	14	7,499	-71.798%
2026-06-08	43.0000	45.0500	43.0000	45.0500	+12.625%	3	7,499	-75.805%
2026-06-05	44.0000	44.6500	40.0000	40.0000	-14.034%	18	7,499	-72.750%
2026-06-04	46.5300	46.5300	46.5300	46.5300	-7.880%	3	7,498	-76.574%
2026-06-03	55.0000	55.0000	50.0000	50.5100	-6.463%	10	7,501	-78.420%
2026-06-02	53.0500	54.0000	53.0500	54.0000	+11.226%	23	7,504	-79.815%
2026-06-01	48.5800	52.9500	48.5500	48.5500	+21.924%	37	7,503	-77.549%
2026-05-28	39.5900	39.8200	39.5900	39.8200	+3.294%	16	7,494	-72.627%
2026-05-27	39.3300	39.3300	38.4000	38.5500	+13.382%	5	7,495	-71.725%
2026-05-26	34.0000	34.8200	33.9200	34.0000	+7.527%	90	7,494	-67.941%
2026-05-22	32.2000	32.5900	31.5000	31.6200	+5.753%	8	7,504	-65.528%
2026-05-20	29.5000	29.9000	29.5000	29.9000	+5.654%	3	7,506	-63.545%
2026-05-19	28.9000	28.9000	28.0700	28.3000	+0.712%	19	7,503	-61.484%
2026-05-18	29.1400	29.1400	28.1000	28.1000	-13.538%	2	7,503	-61.210%
2026-05-15	32.5000	32.5000	32.5000	32.5000	-17.617%	5	7,503	-66.462%
2026-05-14	32.3000	39.5000	32.3000	39.4500	+29.770%	70	7,496	-72.370%
2026-05-13	30.2000	30.4000	30.2000	30.4000	+7.269%	2	7,487	-64.145%
2026-05-12	28.3400	28.3400	28.3400	28.3400	-11.713%	1	7,487	-61.538%
2026-05-11	32.1000	32.1000	32.1000	32.1000	-1.805%	1	7,487	-66.044%
2026-05-08	34.9800	34.9800	32.6900	32.6900	-4.860%	4	7,486	-66.656%
2026-05-07	35.7500	35.7500	33.8400	34.3600	-9.173%	17	7,482	-68.277%
2026-05-06	34.3400	37.8300	33.2300	37.8300	+29.113%	161	7,488	-71.187%
2026-05-04	29.3000	29.3000	29.3000	29.3000	-3.618%	10	7,507	-62.799%
2026-05-01	30.4000	30.4000	30.4000	30.4000	+3.051%	1	7,498	-64.145%
2026-04-29	29.5000	29.5000	29.5000	29.5000	-0.840%	1	7,498	-63.051%
2026-04-28	30.7600	30.7600	28.2200	29.7500	-14.756%	8	7,499	-63.361%
2026-04-27	34.3500	34.9000	34.3500	34.9000	+0.518%	6	7,501	-68.768%
2026-04-24	31.2500	35.6500	31.2500	34.7200	+32.267%	178	7,500	-68.606%
2026-04-23	26.2500	26.2500	26.2500	26.2500	+4.291%	1	7,498	-58.476%
2026-04-22	20.7000	25.1700	20.7000	25.1700	+27.766%	6	7,499	-56.694%
2026-04-20	19.5000	19.7000	19.5000	19.7000	-5.288%	31	7,505	-44.670%
2026-04-17	20.8000	20.8000	20.8000	20.8000	+7.772%	2	7,515	-47.596%
2026-04-16	20.0000	20.0000	19.3000	19.3000	-18.565%	2	7,513	-43.523%
2026-04-15	23.1000	23.7000	23.1000	23.7000	-1.904%	2	7,511	-54.008%
2026-04-14	23.8000	24.9000	23.8000	24.1600	+12.897%	782	7,510	-54.884%
2026-04-13	21.4000	21.4000	21.4000	21.4000	+9.295%	2	7,523	-49.065%
2026-04-08	20.9000	20.9000	19.5800	19.5800	+31.321%	60	7,523	-44.331%
2026-04-06	14.9100	14.9100	14.9100	14.9100	-3.806%	1	7,546	-26.895%
2026-04-01	15.6500	15.6500	15.4500	15.5000	+28.099%	56	7,546	-29.677%
2026-03-31	11.4000	12.1000	11.4000	12.1000	-2.419%	3	7,518	-9.917%
2026-03-27	12.2600	12.4000	12.2600	12.4000	-7.116%	9	7,518	-12.097%
2026-03-26	14.5000	14.5000	13.3500	13.3500	-10.403%	9	7,522	-18.352%
2026-03-24	14.9300	15.0500	14.7500	14.9000	+0.134%	100	7,515	-26.846%
2026-03-23	15.0400	15.0400	14.8800	14.8800	+13.156%	102	7,415	-26.747%
2026-03-20	13.1500	13.1500	13.1500	13.1500	-11.745%	2	7,317	-17.110%
2026-03-18	15.6800	15.6800	14.9000	14.9000	-2.102%	8	7,315	-26.846%
2026-03-17	15.2200	15.2200	15.2200	15.2200	-2.872%	1	7,317	-28.384%
2026-03-13	16.8000	16.8000	15.5500	15.6700	-3.272%	21	7,317	-30.440%
2026-03-12	16.8000	16.8000	16.2000	16.2000	-19.000%	7	7,333	-32.716%
2026-03-11	19.9900	20.0000	19.9900	20.0000	+5.208%	2	7,330	-45.500%
2026-03-10	19.0100	19.0100	19.0100	19.0100	+11.496%	1	7,331	-42.662%
2026-03-09	17.0500	17.0500	17.0500	17.0500	-5.278%	26	7,331	-36.070%
2026-03-06	18.1800	18.1800	17.5600	18.0000	-10.000%	9	7,331	-39.444%
2026-03-05	21.8500	21.8500	20.0000	20.0000	-11.700%	4	7,334	-45.500%
2026-03-04	23.0500	23.0500	22.6500	22.6500	-0.614%	8	7,330	-51.876%
2026-03-03	22.4000	22.8000	22.2000	22.7900	-18.607%	11	7,329	-52.172%
2026-03-02	28.3200	28.3200	28.0000	28.0000	-9.091%	2	7,327	-61.071%
2026-02-27	30.8000	30.8000	30.8000	30.8000	+2.224%	2	7,327	-64.610%
2026-02-26	33.1400	33.1400	30.0000	30.1300	-17.452%	6	7,329	-63.823%
2026-02-25	36.5700	37.0200	36.0100	36.5000	+1.955%	11	7,332	-70.137%
2026-02-24	32.0000	36.3500	32.0000	35.8000	+23.066%	64	7,332	-69.553%
2026-02-23	29.3500	29.3500	29.0900	29.0900	-0.547%	12	7,310	-62.530%
2026-02-20	27.3500	29.8700	27.3500	29.2500	+16.071%	24	7,310	-62.735%
2026-02-19	25.0000	26.2500	25.0000	25.2000	-4.834%	230	7,309	-56.746%
2026-02-18	28.6100	29.1000	25.0000	26.4800	-4.058%	3,871	7,179	-58.837%
2026-02-17	26.5500	27.9000	26.5500	27.6000	-2.128%	1,748	4,190	-60.507%
2026-02-13	28.6500	28.8500	27.7000	28.2000	+2.920%	2,893	15	-61.348%
2026-02-12	27.6500	27.7000	27.3000	27.4000	+8.429%	29	15	-60.219%
2026-02-11	25.2700	25.2700	25.2700	25.2700	0.000%	1	1	-56.866%