Dark

TSM20270115C530
TSM Jan 15 2027 530.00 Call (TSM270115C00530000)
option OPRA

EOD

Sep 14, 2026

8.42-19.810%(-2.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.0000	8.4800	8.0000	8.4200	-19.810%	4	1,625	0.000%
2026-09-11	10.8000	11.1300	10.5000	10.5000	-5.914%	22	1,626	-19.810%
2026-09-10	11.3200	11.3300	11.1600	11.1600	-12.471%	6	1,627	-24.552%
2026-09-09	13.9500	13.9500	12.7500	12.7500	-16.667%	28	1,625	-33.961%
2026-09-08	12.4400	15.3000	12.4400	15.3000	+37.590%	38	1,624	-44.967%
2026-09-04	9.5000	11.1200	9.5000	11.1200	+46.316%	14	1,643	-24.281%
2026-09-03	7.0100	7.6000	6.7000	7.6000	-1.554%	9	1,643	+10.789%
2026-09-02	7.9500	7.9500	7.6500	7.7200	-8.962%	20	1,650	+9.067%
2026-09-01	8.4800	8.4800	8.4800	8.4800	-2.529%	1	1,668	-0.708%
2026-08-31	9.5500	9.6700	8.7000	8.7000	-15.616%	17	1,668	-3.218%
2026-08-28	11.9500	11.9500	10.2900	10.3100	-18.691%	79	1,655	-18.332%
2026-08-27	12.3000	13.0000	12.3000	12.6800	+17.516%	7	1,692	-33.596%
2026-08-26	11.3600	11.3600	10.7900	10.7900	-4.934%	8	1,692	-21.965%
2026-08-25	11.6000	11.6000	11.3200	11.3500	+9.662%	11	1,693	-25.815%
2026-08-24	10.7700	10.8400	9.9000	10.3500	-17.857%	21	1,692	-18.647%
2026-08-21	13.1000	13.1000	12.5500	12.6000	+1.449%	44	1,681	-33.175%
2026-08-20	12.2800	12.4200	11.8800	12.4200	+4.810%	14	1,679	-32.206%
2026-08-19	11.3400	11.8500	11.0500	11.8500	+2.155%	19	1,671	-28.945%
2026-08-18	14.5000	14.5000	11.6000	11.6000	-34.463%	21	1,670	-27.414%
2026-08-17	17.0700	17.8500	17.0700	17.7000	+7.599%	4	1,669	-52.429%
2026-08-14	16.4500	16.4500	16.4500	16.4500	-14.987%	2	1,667	-48.815%
2026-08-13	20.2900	20.2900	19.3500	19.3500	+2.111%	2	1,667	-56.486%
2026-08-12	19.1000	19.1500	18.8000	18.9500	+10.819%	5	1,666	-55.567%
2026-08-11	18.2000	18.2000	16.9500	17.1000	-6.044%	4	1,663	-50.760%
2026-08-10	19.5500	19.5500	18.1900	18.2000	-2.413%	3	1,662	-53.736%
2026-08-07	21.0000	21.0000	17.5500	18.6500	-7.673%	4	1,663	-54.853%
2026-08-06	19.6000	21.5200	19.6000	20.2000	+2.382%	6	1,663	-58.317%
2026-08-05	21.7800	21.7800	19.5700	19.7300	-12.892%	3	1,667	-57.324%
2026-08-04	20.7600	22.6500	20.7600	22.6500	+26.891%	11	1,668	-62.826%
2026-08-03	16.6000	17.8500	16.6000	17.8500	-2.459%	3	1,659	-52.829%
2026-07-31	20.0000	20.0000	17.0000	18.3000	+7.143%	65	1,659	-53.989%
2026-07-30	17.1500	18.2000	16.1000	17.0800	+49.825%	35	1,611	-50.703%
2026-07-29	12.8500	14.3600	11.4000	11.4000	-30.275%	4,556	1,594	-26.140%
2026-07-28	16.5000	17.0600	15.1500	16.3500	-3.824%	27	4,700	-48.502%
2026-07-27	18.5500	18.7500	16.8000	17.0000	-18.854%	52	4,701	-50.471%
2026-07-24	22.0000	22.0000	20.9500	20.9500	-21.536%	33	4,706	-59.809%
2026-07-23	27.0700	27.0700	26.7000	26.7000	-7.452%	12	4,708	-68.464%
2026-07-22	26.5500	28.8500	26.5500	28.8500	-0.208%	12	4,710	-70.815%
2026-07-21	25.5500	29.4000	24.9500	28.9100	+30.225%	53	4,708	-70.875%
2026-07-20	24.1500	24.2500	22.1500	22.2000	+8.029%	20	4,671	-62.072%
2026-07-17	19.0800	22.3500	19.0800	20.5500	-8.869%	24	4,661	-59.027%
2026-07-16	25.0000	26.5000	22.5500	22.5500	-16.636%	223	4,654	-62.661%
2026-07-15	29.8500	29.8500	27.0500	27.0500	-8.149%	18	4,650	-68.872%
2026-07-14	31.8200	31.8200	29.4500	29.4500	-16.169%	118	4,647	-71.409%
2026-07-13	34.8000	35.1300	34.8000	35.1300	-10.268%	21	4,595	-76.032%
2026-07-10	37.8800	39.1500	36.9300	39.1500	-0.635%	7	4,595	-78.493%
2026-07-09	42.3200	42.3200	39.4000	39.4000	-0.430%	4	4,592	-78.629%
2026-07-08	39.7100	39.7100	39.5700	39.5700	+0.431%	3	4,591	-78.721%
2026-07-07	39.3000	40.1500	39.3000	39.4000	-19.179%	11	4,591	-78.629%
2026-07-06	45.9000	50.4000	45.9000	48.7500	+25.806%	1,020	4,590	-82.728%
2026-07-02	45.5200	49.9100	38.7500	38.7500	-12.330%	54	3,581	-78.271%
2026-07-01	44.1000	44.2000	44.1000	44.2000	-25.639%	2	3,581	-80.950%
2026-06-30	57.4100	59.4500	57.4100	59.4400	+28.131%	30	3,581	-85.834%
2026-06-29	46.2000	46.3900	46.2000	46.3900	+22.240%	2	3,581	-81.850%
2026-06-26	35.2000	37.9500	35.2000	37.9500	-8.664%	11	3,581	-77.813%
2026-06-25	41.5000	41.6000	41.5000	41.5500	-8.541%	14	3,580	-79.735%
2026-06-24	44.5200	45.4300	44.5200	45.4300	-1.239%	5	3,580	-81.466%
2026-06-23	46.5000	48.5000	45.9000	46.0000	-19.510%	12	3,579	-81.696%
2026-06-22	60.1800	60.1800	56.5400	57.1500	+4.575%	37	3,578	-85.267%
2026-06-18	46.3500	54.6500	46.3500	54.6500	+30.430%	86	3,474	-84.593%
2026-06-17	40.9500	42.6000	40.9500	41.9000	-0.072%	116	3,474	-79.905%
2026-06-16	41.9300	41.9300	41.9300	41.9300	-1.457%	2	3,474	-79.919%
2026-06-15	42.3500	42.5500	42.3500	42.5500	+25.221%	2	3,474	-80.212%
2026-06-11	33.7500	33.9800	33.7500	33.9800	-6.648%	2	3,474	-75.221%
2026-06-09	40.2700	40.2700	33.1200	36.4000	-9.453%	5	3,474	-76.868%
2026-06-08	40.6000	40.6000	40.2000	40.2000	+8.855%	7	3,474	-79.055%
2026-06-05	39.3300	39.3300	36.5200	36.9300	-22.089%	93	3,474	-77.200%
2026-06-04	43.5600	47.4000	43.5600	47.4000	+3.993%	41	3,474	-82.236%
2026-06-03	45.0900	45.5800	45.0900	45.5800	-0.372%	13	3,471	-81.527%
2026-06-02	44.5000	45.7500	44.5000	45.7500	+2.740%	3	3,472	-81.596%
2026-06-01	40.0000	46.9200	39.9500	44.5300	+32.451%	20	3,472	-81.091%
2026-05-29	34.6100	34.6100	33.6000	33.6200	-8.167%	3	3,471	-74.955%
2026-05-28	35.3000	36.6100	35.2000	36.6100	+4.930%	11	3,471	-77.001%
2026-05-27	37.4000	37.4000	34.8900	34.8900	+15.149%	2	3,469	-75.867%
2026-05-26	30.5500	30.5500	30.3000	30.3000	+9.783%	3	3,469	-72.211%
2026-05-22	27.6000	27.6000	27.6000	27.6000	+2.222%	1	3,469	-69.493%
2026-05-20	26.4200	27.0000	26.4200	27.0000	+19.205%	4	3,469	-68.815%
2026-05-19	22.6500	22.6500	22.6500	22.6500	-9.400%	2	3,469	-62.826%
2026-05-18	28.0000	28.0000	25.0000	25.0000	-15.541%	27	3,469	-66.320%
2026-05-15	29.6000	29.6000	29.6000	29.6000	-11.773%	20	3,469	-71.554%
2026-05-14	33.2500	35.1500	33.2500	33.5500	+40.377%	22	3,469	-74.903%
2026-05-12	23.9000	23.9000	23.9000	23.9000	-14.183%	1	3,472	-64.770%
2026-05-11	27.8500	27.8500	27.8500	27.8500	-12.559%	40	3,472	-69.767%
2026-05-07	31.9900	31.9900	31.7500	31.8500	-1.637%	3	3,472	-73.564%
2026-05-06	32.4500	32.4500	32.3500	32.3800	+31.040%	28	3,473	-73.996%
2026-05-05	24.7100	24.7100	24.7100	24.7100	-6.402%	5	3,474	-65.925%
2026-05-04	28.4500	28.4500	26.1500	26.4000	-4.521%	11	3,474	-68.106%
2026-04-30	27.6500	27.6500	27.6500	27.6500	+1.580%	1	3,470	-69.548%
2026-04-28	27.2200	27.2200	27.2200	27.2200	-10.549%	1	3,469	-69.067%
2026-04-27	33.0000	33.0000	30.4300	30.4300	-4.308%	5	3,469	-72.330%
2026-04-24	26.9300	31.8000	26.8000	31.8000	+48.114%	14	3,469	-73.522%
2026-04-22	21.4700	21.4700	21.4700	21.4700	+25.556%	4	3,468	-60.782%
2026-04-20	17.1000	17.1000	17.1000	17.1000	-19.225%	1	3,468	-50.760%
2026-04-14	20.2600	21.1700	20.2600	21.1700	+7.735%	3	3,468	-60.227%
2026-04-10	20.3000	20.3000	19.3700	19.6500	+32.502%	4	3,468	-57.150%
2026-04-01	14.8300	14.8300	14.8300	14.8300	+21.857%	1	3,468	-43.223%
2026-03-31	12.1700	12.1700	12.1700	12.1700	+22.681%	10	3,468	-30.813%
2026-03-30	9.9200	9.9200	9.9200	9.9200	-6.854%	5	3,468	-15.121%
2026-03-26	10.6500	10.6500	10.6500	10.6500	-26.450%	1	3,468	-20.939%
2026-03-25	14.4800	14.4800	14.4800	14.4800	+33.456%	1	3,468	-41.851%
2026-03-20	10.8500	10.8500	10.8500	10.8500	-14.969%	1	3,468	-22.396%
2026-03-19	11.7000	12.7600	11.7000	12.7600	-14.877%	25	3,468	-34.013%
2026-03-09	14.9900	14.9900	14.9900	14.9900	-11.302%	25	3,468	-43.829%
2026-03-06	16.9000	16.9000	16.9000	16.9000	-6.887%	5	3,468	-50.178%
2026-03-05	18.9500	18.9500	17.2300	18.1500	-11.722%	31	3,468	-53.609%
2026-03-04	20.5600	20.5600	20.5600	20.5600	+2.800%	1	3,468	-59.047%
2026-03-03	20.1500	20.1500	20.0000	20.0000	-18.367%	62	3,468	-57.900%
2026-03-02	24.9000	25.5000	24.5000	24.5000	-9.427%	74	3,468	-65.633%
2026-02-27	25.9500	27.4500	25.9500	27.0500	-17.556%	178	3,469	-68.872%
2026-02-25	32.5800	32.8100	32.5800	32.8100	+8.355%	10	3,569	-74.337%
2026-02-24	30.2800	30.2800	30.2800	30.2800	+16.866%	3	3,569	-72.193%
2026-02-23	25.9600	25.9600	25.9100	25.9100	+0.426%	2	3,566	-67.503%
2026-02-20	24.2000	25.8000	24.2000	25.8000	+15.179%	36	3,566	-67.364%
2026-02-19	22.8000	22.8000	22.4000	22.4000	-9.641%	16	3,566	-62.411%
2026-02-18	24.5900	25.7500	24.4900	24.7900	+0.162%	1,061	3,550	-66.035%
2026-02-17	23.4500	25.3500	23.4500	24.7500	-0.602%	1,333	2,501	-65.980%
2026-02-13	25.0000	25.1000	24.9000	24.9000	-1.775%	8	1,356	-66.185%
2026-02-12	25.2000	26.5500	25.2000	25.3500	+0.436%	1,371	1,356	-66.785%
2026-02-11	25.7500	26.0800	25.2400	25.2400	0.000%	11	11	-66.640%