Dark

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

EOD

Jul 30, 2026

17.08+49.825%(+5.68)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	17.1500	18.2000	16.1000	17.0800	+49.825%	35	1,611	0.000%
2026-07-29	12.8500	14.3600	11.4000	11.4000	-30.275%	4,556	1,594	+49.825%
2026-07-28	16.5000	17.0600	15.1500	16.3500	-3.824%	27	4,700	+4.465%
2026-07-27	18.5500	18.7500	16.8000	17.0000	-18.854%	52	4,701	+0.471%
2026-07-24	22.0000	22.0000	20.9500	20.9500	-21.536%	33	4,706	-18.473%
2026-07-23	27.0700	27.0700	26.7000	26.7000	-7.452%	12	4,708	-36.030%
2026-07-22	26.5500	28.8500	26.5500	28.8500	-0.208%	12	4,710	-40.797%
2026-07-21	25.5500	29.4000	24.9500	28.9100	+30.225%	53	4,708	-40.920%
2026-07-20	24.1500	24.2500	22.1500	22.2000	+8.029%	20	4,671	-23.063%
2026-07-17	19.0800	22.3500	19.0800	20.5500	-8.869%	24	4,661	-16.886%
2026-07-16	25.0000	26.5000	22.5500	22.5500	-16.636%	223	4,654	-24.257%
2026-07-15	29.8500	29.8500	27.0500	27.0500	-8.149%	18	4,650	-36.858%
2026-07-14	31.8200	31.8200	29.4500	29.4500	-16.169%	118	4,647	-42.003%
2026-07-13	34.8000	35.1300	34.8000	35.1300	-10.268%	21	4,595	-51.381%
2026-07-10	37.8800	39.1500	36.9300	39.1500	-0.635%	7	4,595	-56.373%
2026-07-09	42.3200	42.3200	39.4000	39.4000	-0.430%	4	4,592	-56.650%
2026-07-08	39.7100	39.7100	39.5700	39.5700	+0.431%	3	4,591	-56.836%
2026-07-07	39.3000	40.1500	39.3000	39.4000	-19.179%	11	4,591	-56.650%
2026-07-06	45.9000	50.4000	45.9000	48.7500	+25.806%	1,020	4,590	-64.964%
2026-07-02	45.5200	49.9100	38.7500	38.7500	-12.330%	54	3,581	-55.923%
2026-07-01	44.1000	44.2000	44.1000	44.2000	-25.639%	2	3,581	-61.357%
2026-06-30	57.4100	59.4500	57.4100	59.4400	+28.131%	30	3,581	-71.265%
2026-06-29	46.2000	46.3900	46.2000	46.3900	+22.240%	2	3,581	-63.182%
2026-06-26	35.2000	37.9500	35.2000	37.9500	-8.664%	11	3,581	-54.993%
2026-06-25	41.5000	41.6000	41.5000	41.5500	-8.541%	14	3,580	-58.893%
2026-06-24	44.5200	45.4300	44.5200	45.4300	-1.239%	5	3,580	-62.404%
2026-06-23	46.5000	48.5000	45.9000	46.0000	-19.510%	12	3,579	-62.870%
2026-06-22	60.1800	60.1800	56.5400	57.1500	+4.575%	37	3,578	-70.114%
2026-06-18	46.3500	54.6500	46.3500	54.6500	+30.430%	86	3,474	-68.747%
2026-06-17	40.9500	42.6000	40.9500	41.9000	-0.072%	116	3,474	-59.236%
2026-06-16	41.9300	41.9300	41.9300	41.9300	-1.457%	2	3,474	-59.265%
2026-06-15	42.3500	42.5500	42.3500	42.5500	+25.221%	2	3,474	-59.859%
2026-06-11	33.7500	33.9800	33.7500	33.9800	-6.648%	2	3,474	-49.735%
2026-06-09	40.2700	40.2700	33.1200	36.4000	-9.453%	5	3,474	-53.077%
2026-06-08	40.6000	40.6000	40.2000	40.2000	+8.855%	7	3,474	-57.512%
2026-06-05	39.3300	39.3300	36.5200	36.9300	-22.089%	93	3,474	-53.750%
2026-06-04	43.5600	47.4000	43.5600	47.4000	+3.993%	41	3,474	-63.966%
2026-06-03	45.0900	45.5800	45.0900	45.5800	-0.372%	13	3,471	-62.527%
2026-06-02	44.5000	45.7500	44.5000	45.7500	+2.740%	3	3,472	-62.667%
2026-06-01	40.0000	46.9200	39.9500	44.5300	+32.451%	20	3,472	-61.644%
2026-05-29	34.6100	34.6100	33.6000	33.6200	-8.167%	3	3,471	-49.197%
2026-05-28	35.3000	36.6100	35.2000	36.6100	+4.930%	11	3,471	-53.346%
2026-05-27	37.4000	37.4000	34.8900	34.8900	+15.149%	2	3,469	-51.046%
2026-05-26	30.5500	30.5500	30.3000	30.3000	+9.783%	3	3,469	-43.630%
2026-05-22	27.6000	27.6000	27.6000	27.6000	+2.222%	1	3,469	-38.116%
2026-05-20	26.4200	27.0000	26.4200	27.0000	+19.205%	4	3,469	-36.741%
2026-05-19	22.6500	22.6500	22.6500	22.6500	-9.400%	2	3,469	-24.592%
2026-05-18	28.0000	28.0000	25.0000	25.0000	-15.541%	27	3,469	-31.680%
2026-05-15	29.6000	29.6000	29.6000	29.6000	-11.773%	20	3,469	-42.297%
2026-05-14	33.2500	35.1500	33.2500	33.5500	+40.377%	22	3,469	-49.091%
2026-05-12	23.9000	23.9000	23.9000	23.9000	-14.183%	1	3,472	-28.536%
2026-05-11	27.8500	27.8500	27.8500	27.8500	-12.559%	40	3,472	-38.671%
2026-05-07	31.9900	31.9900	31.7500	31.8500	-1.637%	3	3,472	-46.374%
2026-05-06	32.4500	32.4500	32.3500	32.3800	+31.040%	28	3,473	-47.251%
2026-05-05	24.7100	24.7100	24.7100	24.7100	-6.402%	5	3,474	-30.878%
2026-05-04	28.4500	28.4500	26.1500	26.4000	-4.521%	11	3,474	-35.303%
2026-04-30	27.6500	27.6500	27.6500	27.6500	+1.580%	1	3,470	-38.228%
2026-04-28	27.2200	27.2200	27.2200	27.2200	-10.549%	1	3,469	-37.252%
2026-04-27	33.0000	33.0000	30.4300	30.4300	-4.308%	5	3,469	-43.871%
2026-04-24	26.9300	31.8000	26.8000	31.8000	+48.114%	14	3,469	-46.289%
2026-04-22	21.4700	21.4700	21.4700	21.4700	+25.556%	4	3,468	-20.447%
2026-04-20	17.1000	17.1000	17.1000	17.1000	-19.225%	1	3,468	-0.117%
2026-04-14	20.2600	21.1700	20.2600	21.1700	+7.735%	3	3,468	-19.320%
2026-04-10	20.3000	20.3000	19.3700	19.6500	+32.502%	4	3,468	-13.079%
2026-04-01	14.8300	14.8300	14.8300	14.8300	+21.857%	1	3,468	+15.172%
2026-03-31	12.1700	12.1700	12.1700	12.1700	+22.681%	10	3,468	+40.345%
2026-03-30	9.9200	9.9200	9.9200	9.9200	-6.854%	5	3,468	+72.177%
2026-03-26	10.6500	10.6500	10.6500	10.6500	-26.450%	1	3,468	+60.376%
2026-03-25	14.4800	14.4800	14.4800	14.4800	+33.456%	1	3,468	+17.956%
2026-03-20	10.8500	10.8500	10.8500	10.8500	-14.969%	1	3,468	+57.419%
2026-03-19	11.7000	12.7600	11.7000	12.7600	-14.877%	25	3,468	+33.856%
2026-03-09	14.9900	14.9900	14.9900	14.9900	-11.302%	25	3,468	+13.943%
2026-03-06	16.9000	16.9000	16.9000	16.9000	-6.887%	5	3,468	+1.065%
2026-03-05	18.9500	18.9500	17.2300	18.1500	-11.722%	31	3,468	-5.895%
2026-03-04	20.5600	20.5600	20.5600	20.5600	+2.800%	1	3,468	-16.926%
2026-03-03	20.1500	20.1500	20.0000	20.0000	-18.367%	62	3,468	-14.600%
2026-03-02	24.9000	25.5000	24.5000	24.5000	-9.427%	74	3,468	-30.286%
2026-02-27	25.9500	27.4500	25.9500	27.0500	-17.556%	178	3,469	-36.858%
2026-02-25	32.5800	32.8100	32.5800	32.8100	+8.355%	10	3,569	-47.943%
2026-02-24	30.2800	30.2800	30.2800	30.2800	+16.866%	3	3,569	-43.593%
2026-02-23	25.9600	25.9600	25.9100	25.9100	+0.426%	2	3,566	-34.080%
2026-02-20	24.2000	25.8000	24.2000	25.8000	+15.179%	36	3,566	-33.798%
2026-02-19	22.8000	22.8000	22.4000	22.4000	-9.641%	16	3,566	-23.750%
2026-02-18	24.5900	25.7500	24.4900	24.7900	+0.162%	1,061	3,550	-31.101%
2026-02-17	23.4500	25.3500	23.4500	24.7500	-0.602%	1,333	2,501	-30.990%
2026-02-13	25.0000	25.1000	24.9000	24.9000	-1.775%	8	1,356	-31.406%
2026-02-12	25.2000	26.5500	25.2000	25.3500	+0.436%	1,371	1,356	-32.623%
2026-02-11	25.7500	26.0800	25.2400	25.2400	0.000%	11	11	-32.330%