Dark

TSM20270115C520
TSM Jan 15 2027 520.00 Call (TSM270115C00520000)
option OPRA

EOD

Jul 30, 2026

19.00+53.846%(+6.65)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.2000	19.7000	17.2000	19.0000	+53.846%	127	9,518	0.000%
2026-07-29	16.1800	16.1800	12.3500	12.3500	-32.587%	3,005	9,485	+53.846%
2026-07-28	17.9500	18.5500	16.4000	18.3200	-3.579%	1,074	12,261	+3.712%
2026-07-27	21.8500	21.8500	18.5500	19.0000	-16.813%	45	13,259	0.000%
2026-07-24	24.0600	24.0600	22.8400	22.8400	-20.832%	2	13,264	-16.813%
2026-07-23	30.0000	30.0000	27.5000	28.8500	-6.483%	56	13,264	-34.142%
2026-07-22	28.9000	31.0500	28.9000	30.8500	+1.681%	12	13,251	-38.412%
2026-07-21	27.8500	30.3400	27.0500	30.3400	+29.382%	20	13,248	-37.376%
2026-07-20	24.4000	24.4000	23.4500	23.4500	+0.043%	17	13,231	-18.977%
2026-07-17	20.5000	24.1000	20.2500	23.4400	-3.499%	19	13,231	-18.942%
2026-07-16	26.4400	27.4700	24.2900	24.2900	-19.835%	17	13,224	-21.779%
2026-07-15	29.2700	30.5500	29.1000	30.3000	-4.867%	13	13,224	-37.294%
2026-07-14	33.1500	34.1500	31.6500	31.8500	-5.769%	62	13,222	-40.345%
2026-07-13	37.1900	37.1900	33.8000	33.8000	-17.157%	28	13,199	-43.787%
2026-07-10	41.6100	41.6100	39.3500	40.8000	-2.509%	7	13,199	-53.431%
2026-07-09	44.0100	45.0000	41.8500	41.8500	-0.167%	91	13,195	-54.600%
2026-07-08	42.5000	42.7700	39.7000	41.9200	+4.669%	129	13,194	-54.676%
2026-07-07	43.2100	43.2100	39.0500	40.0500	-21.930%	153	13,194	-52.559%
2026-07-06	52.9100	54.1500	51.3000	51.3000	+21.564%	23	13,193	-62.963%
2026-07-02	49.6200	49.6200	41.3000	42.2000	-10.117%	113	13,191	-54.976%
2026-07-01	53.3000	54.1200	46.1500	46.9500	-25.179%	151	13,191	-59.531%
2026-06-30	54.2800	62.7500	54.2800	62.7500	+27.127%	28	13,165	-69.721%
2026-06-29	42.0000	49.3600	40.6400	49.3600	+25.854%	1,013	13,165	-61.507%
2026-06-26	38.3200	40.5500	36.9700	39.2200	-9.318%	41	12,159	-51.555%
2026-06-25	46.6000	46.9500	43.2500	43.2500	-4.059%	75	12,153	-56.069%
2026-06-24	48.1100	48.3500	45.0800	45.0800	-1.443%	12	12,133	-57.853%
2026-06-23	48.6600	51.6500	45.5200	45.7400	-23.931%	66	12,133	-58.461%
2026-06-22	62.5000	62.5000	59.0000	60.1300	+3.051%	16	12,133	-68.402%
2026-06-18	48.0500	58.3500	48.0500	58.3500	+33.677%	5,141	7,127	-67.438%
2026-06-17	45.5800	45.5800	43.4000	43.6500	+4.928%	22	7,127	-56.472%
2026-06-16	43.0000	43.0000	41.6000	41.6000	-10.538%	2	7,127	-54.327%
2026-06-15	44.5000	46.5000	44.5000	46.5000	+16.250%	4	7,126	-59.140%
2026-06-12	40.0000	40.0000	40.0000	40.0000	+12.013%	1	7,126	-52.500%
2026-06-11	38.0500	38.0500	35.7100	35.7100	-1.408%	4	7,126	-46.794%
2026-06-10	39.1000	40.0000	35.6900	36.2200	-4.934%	16	7,126	-47.543%
2026-06-09	42.6000	42.6200	38.1000	38.1000	-9.286%	52	7,125	-50.131%
2026-06-08	42.0000	42.0000	42.0000	42.0000	+13.514%	1	7,175	-54.762%
2026-06-05	42.1500	42.2500	37.0000	37.0000	-26.805%	155	7,175	-48.649%
2026-06-04	43.0000	50.5500	43.0000	50.5500	+4.119%	31	7,126	-62.413%
2026-06-03	48.9500	49.0000	48.5500	48.5500	-2.549%	5	7,102	-60.865%
2026-06-02	51.4000	51.4000	49.8200	49.8200	+1.632%	31	7,100	-61.863%
2026-06-01	49.2000	49.2000	49.0200	49.0200	+21.487%	2	7,074	-61.240%
2026-05-27	37.1800	40.3500	36.5000	40.3500	+28.381%	4	7,074	-52.912%
2026-05-26	32.5800	32.5800	31.4300	31.4300	+5.825%	3	7,073	-39.548%
2026-05-22	30.5900	30.5900	29.7000	29.7000	+2.768%	5	7,071	-36.027%
2026-05-20	28.5500	28.9000	28.5500	28.9000	+9.057%	2	7,067	-34.256%
2026-05-19	26.3000	26.5000	26.3000	26.5000	+0.760%	12	7,068	-28.302%
2026-05-18	29.0000	29.2000	26.2500	26.3000	-15.216%	102	7,068	-27.757%
2026-05-15	30.7400	31.7500	30.1600	31.0200	-15.014%	22	7,068	-38.749%
2026-05-14	30.6000	36.6000	30.6000	36.5000	+25.862%	24	7,067	-47.945%
2026-05-13	26.8000	29.0000	26.8000	29.0000	+16.935%	8	7,067	-34.483%
2026-05-12	27.2800	27.5600	24.8000	24.8000	-17.333%	8	7,067	-23.387%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-6.250%	1	7,067	-36.667%
2026-05-08	33.2900	33.3000	29.6500	32.0000	-0.929%	55	7,067	-40.625%
2026-05-07	35.0500	35.4500	32.3000	32.3000	-4.579%	13	7,064	-41.176%
2026-05-06	34.7500	34.9300	33.8500	33.8500	+16.403%	1,008	6,666	-43.870%
2026-05-04	29.0800	29.0800	29.0800	29.0800	+2.684%	1	6,064	-34.663%
2026-05-01	29.2600	29.2600	28.3200	28.3200	+1.143%	3	6,065	-32.910%
2026-04-29	28.0000	28.0000	28.0000	28.0000	+1.083%	2	6,065	-32.143%
2026-04-28	27.7000	27.7000	27.7000	27.7000	-16.692%	5	6,067	-31.408%
2026-04-27	33.3000	33.3000	33.1500	33.2500	+0.151%	63	6,067	-42.857%
2026-04-24	29.3500	33.2000	29.3500	33.2000	+37.474%	59	6,062	-42.771%
2026-04-23	23.8000	24.1500	23.5800	24.1500	-0.821%	212	6,063	-21.325%
2026-04-22	19.0000	24.3500	19.0000	24.3500	+29.521%	22	6,071	-21.971%
2026-04-17	18.8000	18.8000	18.8000	18.8000	-3.590%	11	6,070	+1.064%
2026-04-16	17.8500	19.5000	17.8500	19.5000	-10.221%	11	6,070	-2.564%
2026-04-15	22.3000	22.3000	21.0300	21.7200	+5.951%	5	6,060	-12.523%
2026-04-13	20.0000	20.5000	20.0000	20.5000	-4.429%	4	6,060	-7.317%
2026-04-10	21.4500	21.4500	21.4500	21.4500	+16.260%	5	6,059	-11.422%
2026-04-08	18.9000	19.0000	18.4500	18.4500	+15.457%	19	6,059	+2.981%
2026-04-01	15.9800	15.9800	15.9800	15.9800	+30.984%	1	6,054	+18.899%
2026-03-27	12.2000	12.2000	12.2000	12.2000	-2.556%	2	6,054	+55.738%
2026-03-26	13.6500	13.6500	12.5200	12.5200	+0.160%	6	6,054	+51.757%
2026-03-20	12.4500	12.7000	12.4500	12.5000	-8.425%	908	6,054	+52.000%
2026-03-19	13.6500	13.6500	13.6500	13.6500	-4.944%	5	5,258	+39.194%
2026-03-13	14.3600	14.3600	14.3600	14.3600	-15.529%	1	5,263	+32.312%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-8.749%	2	5,263	+11.765%
2026-03-06	17.6000	18.6300	17.6000	18.6300	-0.214%	2	5,311	+1.986%
2026-03-05	20.5000	20.5000	17.9000	18.6700	-12.635%	12	5,312	+1.768%
2026-03-03	21.4700	21.4700	21.3700	21.3700	-17.808%	3	5,312	-11.090%
2026-03-02	26.7500	26.7500	26.0000	26.0000	-25.395%	7	5,312	-26.923%
2026-02-25	34.8500	34.8500	34.8500	34.8500	+2.651%	9	5,319	-45.481%
2026-02-24	29.0000	34.5200	29.0000	33.9500	+25.184%	110	5,319	-44.035%
2026-02-23	27.4400	27.4400	26.7000	27.1200	-2.935%	37	5,237	-29.941%
2026-02-20	25.8500	27.9400	25.6500	27.9400	+17.149%	30	5,229	-31.997%
2026-02-19	24.1000	24.7000	23.5800	23.8500	-11.667%	393	5,230	-20.335%
2026-02-18	26.7000	27.0000	26.7000	27.0000	+3.448%	386	4,982	-29.630%
2026-02-17	25.3500	26.8000	25.3500	26.1000	-2.685%	2,375	4,749	-27.203%
2026-02-13	26.0000	27.1000	26.0000	26.8200	-0.850%	6	2,947	-29.157%
2026-02-12	28.0300	28.0300	25.6500	27.0500	-2.170%	36	2,947	-29.760%
2026-02-11	23.4300	27.6500	23.4300	27.6500	+30.425%	2,588	2,942	-31.284%
2026-02-10	20.4000	21.8000	20.4000	21.2000	0.000%	1,071	0	-10.377%