Dark

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

EOD

Sep 14, 2026

10.00-19.872%(-2.48)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.0300	10.0300	9.2000	10.0000	-19.872%	67	9,644	0.000%
2026-09-11	12.5400	12.5400	12.4800	12.4800	-1.344%	2	9,637	-19.872%
2026-09-10	12.9000	13.1000	12.6500	12.6500	-10.092%	21	9,639	-20.949%
2026-09-09	15.7400	15.7400	14.0700	14.0700	-17.959%	63	9,632	-28.927%
2026-09-08	14.8500	17.3700	14.8500	17.1500	+38.866%	54	9,683	-41.691%
2026-09-04	11.0000	12.7000	10.9500	12.3500	+32.511%	46	9,648	-19.028%
2026-09-03	8.0700	9.3200	7.6000	9.3200	+2.870%	19	9,648	+7.296%
2026-09-02	9.4000	9.4000	9.0200	9.0600	-9.400%	46	9,646	+10.375%
2026-09-01	10.0000	10.2000	10.0000	10.0000	-2.818%	14	9,668	0.000%
2026-08-31	11.8500	11.8500	10.2900	10.2900	-11.674%	21	9,668	-2.818%
2026-08-28	14.0300	14.0300	11.5000	11.6500	-19.600%	28	9,678	-14.163%
2026-08-27	13.2000	14.7000	13.2000	14.4900	+19.653%	7	9,677	-30.987%
2026-08-26	12.5600	12.9000	12.1100	12.1100	-0.575%	10	9,675	-17.424%
2026-08-25	13.2500	13.2500	12.1500	12.1800	+2.785%	13	9,674	-17.898%
2026-08-24	11.3000	11.8500	11.3000	11.8500	-14.932%	8	9,673	-15.612%
2026-08-21	14.4800	14.6000	13.9300	13.9300	+0.216%	12	9,673	-28.212%
2026-08-20	13.6500	14.0000	13.2000	13.9000	+5.303%	18	9,672	-28.058%
2026-08-19	13.2700	14.1000	13.2000	13.2000	-6.250%	22	9,665	-24.242%
2026-08-18	15.6000	15.6000	13.4400	14.0800	-28.346%	24	9,656	-28.977%
2026-08-17	19.3500	20.3100	18.8500	19.6500	+4.521%	63	9,651	-49.109%
2026-08-14	20.0500	20.0500	18.8000	18.8000	-16.998%	9	9,619	-46.809%
2026-08-13	22.1100	22.6500	22.0400	22.6500	+10.165%	5	9,618	-55.850%
2026-08-12	21.1000	21.1000	19.3000	20.5600	+8.898%	13	9,617	-51.362%
2026-08-11	20.0400	20.0500	18.7300	18.8800	-3.870%	22	9,613	-47.034%
2026-08-10	19.9000	21.4500	19.5400	19.6400	-3.346%	21	9,617	-49.084%
2026-08-07	20.1200	21.2500	19.6500	20.3200	-5.926%	70	9,612	-50.787%
2026-08-06	20.0000	23.2000	20.0000	21.6000	-4.425%	15	9,563	-53.704%
2026-08-05	24.0000	24.0000	21.4200	22.6000	-4.842%	5	9,567	-55.752%
2026-08-04	23.0000	24.5000	23.0000	23.7500	+22.423%	92	9,565	-57.895%
2026-08-03	19.3800	19.4000	19.3800	19.4000	-3.722%	2	9,567	-48.454%
2026-07-31	19.0500	20.1500	19.0500	20.1500	+6.053%	51	9,566	-50.372%
2026-07-30	17.2000	19.7000	17.2000	19.0000	+53.846%	127	9,518	-47.368%
2026-07-29	16.1800	16.1800	12.3500	12.3500	-32.587%	3,005	9,485	-19.028%
2026-07-28	17.9500	18.5500	16.4000	18.3200	-3.579%	1,074	12,261	-45.415%
2026-07-27	21.8500	21.8500	18.5500	19.0000	-16.813%	45	13,259	-47.368%
2026-07-24	24.0600	24.0600	22.8400	22.8400	-20.832%	2	13,264	-56.217%
2026-07-23	30.0000	30.0000	27.5000	28.8500	-6.483%	56	13,264	-65.338%
2026-07-22	28.9000	31.0500	28.9000	30.8500	+1.681%	12	13,251	-67.585%
2026-07-21	27.8500	30.3400	27.0500	30.3400	+29.382%	20	13,248	-67.040%
2026-07-20	24.4000	24.4000	23.4500	23.4500	+0.043%	17	13,231	-57.356%
2026-07-17	20.5000	24.1000	20.2500	23.4400	-3.499%	19	13,231	-57.338%
2026-07-16	26.4400	27.4700	24.2900	24.2900	-19.835%	17	13,224	-58.831%
2026-07-15	29.2700	30.5500	29.1000	30.3000	-4.867%	13	13,224	-66.997%
2026-07-14	33.1500	34.1500	31.6500	31.8500	-5.769%	62	13,222	-68.603%
2026-07-13	37.1900	37.1900	33.8000	33.8000	-17.157%	28	13,199	-70.414%
2026-07-10	41.6100	41.6100	39.3500	40.8000	-2.509%	7	13,199	-75.490%
2026-07-09	44.0100	45.0000	41.8500	41.8500	-0.167%	91	13,195	-76.105%
2026-07-08	42.5000	42.7700	39.7000	41.9200	+4.669%	129	13,194	-76.145%
2026-07-07	43.2100	43.2100	39.0500	40.0500	-21.930%	153	13,194	-75.031%
2026-07-06	52.9100	54.1500	51.3000	51.3000	+21.564%	23	13,193	-80.507%
2026-07-02	49.6200	49.6200	41.3000	42.2000	-10.117%	113	13,191	-76.303%
2026-07-01	53.3000	54.1200	46.1500	46.9500	-25.179%	151	13,191	-78.701%
2026-06-30	54.2800	62.7500	54.2800	62.7500	+27.127%	28	13,165	-84.064%
2026-06-29	42.0000	49.3600	40.6400	49.3600	+25.854%	1,013	13,165	-79.741%
2026-06-26	38.3200	40.5500	36.9700	39.2200	-9.318%	41	12,159	-74.503%
2026-06-25	46.6000	46.9500	43.2500	43.2500	-4.059%	75	12,153	-76.879%
2026-06-24	48.1100	48.3500	45.0800	45.0800	-1.443%	12	12,133	-77.817%
2026-06-23	48.6600	51.6500	45.5200	45.7400	-23.931%	66	12,133	-78.137%
2026-06-22	62.5000	62.5000	59.0000	60.1300	+3.051%	16	12,133	-83.369%
2026-06-18	48.0500	58.3500	48.0500	58.3500	+33.677%	5,141	7,127	-82.862%
2026-06-17	45.5800	45.5800	43.4000	43.6500	+4.928%	22	7,127	-77.090%
2026-06-16	43.0000	43.0000	41.6000	41.6000	-10.538%	2	7,127	-75.962%
2026-06-15	44.5000	46.5000	44.5000	46.5000	+16.250%	4	7,126	-78.495%
2026-06-12	40.0000	40.0000	40.0000	40.0000	+12.013%	1	7,126	-75.000%
2026-06-11	38.0500	38.0500	35.7100	35.7100	-1.408%	4	7,126	-71.997%
2026-06-10	39.1000	40.0000	35.6900	36.2200	-4.934%	16	7,126	-72.391%
2026-06-09	42.6000	42.6200	38.1000	38.1000	-9.286%	52	7,125	-73.753%
2026-06-08	42.0000	42.0000	42.0000	42.0000	+13.514%	1	7,175	-76.190%
2026-06-05	42.1500	42.2500	37.0000	37.0000	-26.805%	155	7,175	-72.973%
2026-06-04	43.0000	50.5500	43.0000	50.5500	+4.119%	31	7,126	-80.218%
2026-06-03	48.9500	49.0000	48.5500	48.5500	-2.549%	5	7,102	-79.403%
2026-06-02	51.4000	51.4000	49.8200	49.8200	+1.632%	31	7,100	-79.928%
2026-06-01	49.2000	49.2000	49.0200	49.0200	+21.487%	2	7,074	-79.600%
2026-05-27	37.1800	40.3500	36.5000	40.3500	+28.381%	4	7,074	-75.217%
2026-05-26	32.5800	32.5800	31.4300	31.4300	+5.825%	3	7,073	-68.183%
2026-05-22	30.5900	30.5900	29.7000	29.7000	+2.768%	5	7,071	-66.330%
2026-05-20	28.5500	28.9000	28.5500	28.9000	+9.057%	2	7,067	-65.398%
2026-05-19	26.3000	26.5000	26.3000	26.5000	+0.760%	12	7,068	-62.264%
2026-05-18	29.0000	29.2000	26.2500	26.3000	-15.216%	102	7,068	-61.977%
2026-05-15	30.7400	31.7500	30.1600	31.0200	-15.014%	22	7,068	-67.763%
2026-05-14	30.6000	36.6000	30.6000	36.5000	+25.862%	24	7,067	-72.603%
2026-05-13	26.8000	29.0000	26.8000	29.0000	+16.935%	8	7,067	-65.517%
2026-05-12	27.2800	27.5600	24.8000	24.8000	-17.333%	8	7,067	-59.677%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-6.250%	1	7,067	-66.667%
2026-05-08	33.2900	33.3000	29.6500	32.0000	-0.929%	55	7,067	-68.750%
2026-05-07	35.0500	35.4500	32.3000	32.3000	-4.579%	13	7,064	-69.040%
2026-05-06	34.7500	34.9300	33.8500	33.8500	+16.403%	1,008	6,666	-70.458%
2026-05-04	29.0800	29.0800	29.0800	29.0800	+2.684%	1	6,064	-65.612%
2026-05-01	29.2600	29.2600	28.3200	28.3200	+1.143%	3	6,065	-64.689%
2026-04-29	28.0000	28.0000	28.0000	28.0000	+1.083%	2	6,065	-64.286%
2026-04-28	27.7000	27.7000	27.7000	27.7000	-16.692%	5	6,067	-63.899%
2026-04-27	33.3000	33.3000	33.1500	33.2500	+0.151%	63	6,067	-69.925%
2026-04-24	29.3500	33.2000	29.3500	33.2000	+37.474%	59	6,062	-69.880%
2026-04-23	23.8000	24.1500	23.5800	24.1500	-0.821%	212	6,063	-58.592%
2026-04-22	19.0000	24.3500	19.0000	24.3500	+29.521%	22	6,071	-58.932%
2026-04-17	18.8000	18.8000	18.8000	18.8000	-3.590%	11	6,070	-46.809%
2026-04-16	17.8500	19.5000	17.8500	19.5000	-10.221%	11	6,070	-48.718%
2026-04-15	22.3000	22.3000	21.0300	21.7200	+5.951%	5	6,060	-53.959%
2026-04-13	20.0000	20.5000	20.0000	20.5000	-4.429%	4	6,060	-51.220%
2026-04-10	21.4500	21.4500	21.4500	21.4500	+16.260%	5	6,059	-53.380%
2026-04-08	18.9000	19.0000	18.4500	18.4500	+15.457%	19	6,059	-45.799%
2026-04-01	15.9800	15.9800	15.9800	15.9800	+30.984%	1	6,054	-37.422%
2026-03-27	12.2000	12.2000	12.2000	12.2000	-2.556%	2	6,054	-18.033%
2026-03-26	13.6500	13.6500	12.5200	12.5200	+0.160%	6	6,054	-20.128%
2026-03-20	12.4500	12.7000	12.4500	12.5000	-8.425%	908	6,054	-20.000%
2026-03-19	13.6500	13.6500	13.6500	13.6500	-4.944%	5	5,258	-26.740%
2026-03-13	14.3600	14.3600	14.3600	14.3600	-15.529%	1	5,263	-30.362%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-8.749%	2	5,263	-41.176%
2026-03-06	17.6000	18.6300	17.6000	18.6300	-0.214%	2	5,311	-46.323%
2026-03-05	20.5000	20.5000	17.9000	18.6700	-12.635%	12	5,312	-46.438%
2026-03-03	21.4700	21.4700	21.3700	21.3700	-17.808%	3	5,312	-53.205%
2026-03-02	26.7500	26.7500	26.0000	26.0000	-25.395%	7	5,312	-61.538%
2026-02-25	34.8500	34.8500	34.8500	34.8500	+2.651%	9	5,319	-71.306%
2026-02-24	29.0000	34.5200	29.0000	33.9500	+25.184%	110	5,319	-70.545%
2026-02-23	27.4400	27.4400	26.7000	27.1200	-2.935%	37	5,237	-63.127%
2026-02-20	25.8500	27.9400	25.6500	27.9400	+17.149%	30	5,229	-64.209%
2026-02-19	24.1000	24.7000	23.5800	23.8500	-11.667%	393	5,230	-58.071%
2026-02-18	26.7000	27.0000	26.7000	27.0000	+3.448%	386	4,982	-62.963%
2026-02-17	25.3500	26.8000	25.3500	26.1000	-2.685%	2,375	4,749	-61.686%
2026-02-13	26.0000	27.1000	26.0000	26.8200	-0.850%	6	2,947	-62.714%
2026-02-12	28.0300	28.0300	25.6500	27.0500	-2.170%	36	2,947	-63.031%
2026-02-11	23.4300	27.6500	23.4300	27.6500	+30.425%	2,588	2,942	-63.834%
2026-02-10	20.4000	21.8000	20.4000	21.2000	0.000%	1,071	0	-52.830%