Dark

TSM20270115C540
TSM Jan 15 2027 540.00 Call (TSM270115C00540000)
option OPRA

EOD

Sep 14, 2026

7.05-25.000%(-2.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.5300	7.5300	7.0500	7.0500	-25.000%	3	14,773	0.000%
2026-09-11	9.4500	9.4500	9.3500	9.4000	-4.277%	13	14,773	-25.000%
2026-09-10	9.6700	10.0500	9.6700	9.8200	-9.493%	3	14,771	-28.208%
2026-09-09	12.2800	12.2800	10.8500	10.8500	-17.490%	54	14,770	-35.023%
2026-09-08	12.4200	13.1500	11.0000	13.1500	+38.421%	206	14,767	-46.388%
2026-09-04	8.2500	9.5000	8.2000	9.5000	+40.741%	9	14,715	-25.789%
2026-09-03	5.7000	6.7500	5.7000	6.7500	-8.412%	14	14,715	+4.444%
2026-09-01	7.6400	7.6400	7.3700	7.3700	-5.513%	3	14,712	-4.342%
2026-08-31	9.2500	9.2500	7.8000	7.8000	-13.333%	3	14,710	-9.615%
2026-08-28	9.6000	9.9000	8.9500	9.0000	-15.888%	20	14,709	-21.667%
2026-08-27	11.0000	11.4100	10.7000	10.7000	+7.000%	42	14,718	-34.112%
2026-08-26	9.7200	10.0000	9.7200	10.0000	-1.088%	7	14,749	-29.500%
2026-08-25	10.5500	10.5500	9.9300	10.1100	+12.333%	6	14,749	-30.267%
2026-08-24	9.0000	9.5000	8.5000	9.0000	-20.705%	219	14,748	-21.667%
2026-08-21	11.3500	11.3500	11.3500	11.3500	+5.093%	1	14,710	-37.885%
2026-08-20	10.5000	11.1000	10.5000	10.8000	+0.935%	38	14,711	-34.722%
2026-08-19	10.2000	10.8000	10.2000	10.7000	0.000%	11	14,704	-34.112%
2026-08-18	12.9400	12.9400	10.2000	10.7000	-33.333%	39	14,700	-34.112%
2026-08-17	15.1500	16.6500	15.0000	16.0500	+8.887%	33	14,692	-56.075%
2026-08-14	15.8500	15.9500	14.7400	14.7400	-18.111%	62	14,701	-52.171%
2026-08-13	16.5000	18.5100	16.5000	18.0000	+9.025%	22	14,651	-60.833%
2026-08-12	16.4500	16.8500	16.4500	16.5100	+6.516%	15	14,637	-57.299%
2026-08-11	16.2000	16.2000	15.0000	15.5000	-4.321%	21	14,646	-54.516%
2026-08-10	16.0000	17.8000	15.8000	16.2000	-1.818%	14	14,636	-56.481%
2026-08-07	18.5000	18.5000	16.4400	16.5000	-9.934%	21	14,629	-57.273%
2026-08-06	17.8000	19.6000	17.7000	18.3200	+0.659%	144	14,633	-61.517%
2026-08-05	20.4500	20.4500	17.7000	18.2000	-7.614%	10	14,582	-61.264%
2026-08-04	18.7000	20.5000	18.7000	19.7000	+21.755%	44	14,572	-64.213%
2026-08-03	15.0000	16.5000	14.8200	16.1800	-2.530%	2,021	16,581	-56.428%
2026-07-31	18.5000	18.5000	15.8000	16.6000	+10.667%	17	15,786	-57.530%
2026-07-30	13.0000	16.4500	13.0000	15.0000	+47.638%	47	15,782	-53.000%
2026-07-29	13.0000	13.0500	10.1600	10.1600	-32.581%	241	15,779	-30.610%
2026-07-28	14.8000	16.0000	14.0000	15.0700	-4.620%	1,058	16,236	-53.218%
2026-07-27	18.0000	18.0000	15.5000	15.8000	-20.403%	23	17,229	-55.380%
2026-07-24	21.0000	21.5000	19.1500	19.8500	-13.696%	7	17,229	-64.484%
2026-07-23	24.5000	25.9500	23.0000	23.0000	-13.696%	38	17,232	-69.348%
2026-07-22	26.9000	26.9000	26.6500	26.6500	-0.819%	3	17,236	-73.546%
2026-07-21	23.5000	27.0500	23.5000	26.8700	+33.350%	11	17,233	-73.763%
2026-07-20	20.6000	20.9000	20.0500	20.1500	+2.284%	60	17,234	-65.012%
2026-07-17	18.0000	19.7500	17.5000	19.7000	-13.407%	13	17,204	-64.213%
2026-07-16	24.2500	24.2500	21.2000	22.7500	-12.500%	76	17,198	-69.011%
2026-07-15	28.7500	28.7500	24.7000	26.0000	-5.797%	38	17,165	-72.885%
2026-07-14	29.9000	30.0500	27.5000	27.6000	-8.609%	210	17,135	-74.457%
2026-07-13	32.4000	32.5300	29.6000	30.2000	-16.111%	22	17,118	-76.656%
2026-07-10	35.0300	36.2700	34.6000	36.0000	-5.013%	37	17,116	-80.417%
2026-07-09	39.6900	39.6900	37.9000	37.9000	+2.849%	4	17,110	-81.398%
2026-07-08	36.5800	36.8500	36.5400	36.8500	+1.236%	7	17,106	-80.868%
2026-07-07	35.9900	37.5500	35.0000	36.4000	-20.263%	107	17,104	-80.632%
2026-07-06	43.4600	48.1400	43.4600	45.6500	+24.218%	39	17,103	-84.556%
2026-07-02	42.3000	43.1200	36.7500	36.7500	-12.165%	24	17,109	-80.816%
2026-07-01	45.1000	45.2900	41.0000	41.8400	-24.883%	52	17,109	-83.150%
2026-06-30	46.0900	55.7000	46.0900	55.7000	+22.471%	53	17,107	-87.343%
2026-06-29	38.9000	45.4800	38.7500	45.4800	+27.395%	14	17,108	-84.499%
2026-06-26	35.1100	35.7000	32.7000	35.7000	-12.242%	8	17,106	-80.252%
2026-06-24	41.3700	43.1400	40.3100	40.6800	-2.329%	82	17,101	-82.670%
2026-06-23	42.1700	46.6000	41.6500	41.6500	-24.752%	50	17,099	-83.073%
2026-06-22	56.4800	56.6500	55.0000	55.3500	+5.469%	83	17,098	-87.263%
2026-06-18	42.4500	52.4800	42.4500	52.4800	+33.878%	48	17,103	-86.566%
2026-06-17	38.5000	41.2000	38.5000	39.2000	+5.320%	19	17,103	-82.015%
2026-06-16	38.6000	38.6000	37.2200	37.2200	-9.572%	19	17,103	-81.059%
2026-06-15	39.6000	41.1600	38.8500	41.1600	+23.604%	5	17,103	-82.872%
2026-06-11	33.2500	33.7500	31.6500	33.3000	+7.872%	6	17,103	-78.829%
2026-06-10	34.5000	35.0900	30.6800	30.8700	-15.309%	5	17,100	-77.162%
2026-06-09	40.9500	40.9500	31.1500	36.4500	-1.486%	27	17,099	-80.658%
2026-06-08	36.5200	39.6000	36.1500	37.0000	+12.599%	24	17,080	-80.946%
2026-06-05	40.0000	40.0000	32.8600	32.8600	-27.605%	452	17,089	-78.545%
2026-06-04	38.0000	46.0800	38.0000	45.3900	+7.178%	261	16,750	-84.468%
2026-06-03	42.9000	42.9000	42.3500	42.3500	-7.935%	24	16,663	-83.353%
2026-06-02	42.5000	46.0000	42.5000	46.0000	+12.332%	47	16,686	-84.674%
2026-06-01	40.2500	45.0000	40.2000	40.9500	+29.589%	72	16,685	-82.784%
2026-05-29	35.5500	35.5500	31.6000	31.6000	-4.242%	7	16,735	-77.690%
2026-05-28	33.6500	34.2000	33.0000	33.0000	-0.752%	34	16,735	-78.636%
2026-05-27	34.6400	34.6400	31.6500	33.2500	+20.340%	31	16,707	-78.797%
2026-05-26	27.6000	27.6300	27.6000	27.6300	+4.343%	10	16,707	-74.484%
2026-05-21	25.5500	26.5500	25.2500	26.4800	+18.479%	9	16,707	-73.376%
2026-05-19	22.5300	22.9000	22.3200	22.3500	-4.691%	10	16,707	-68.456%
2026-05-18	25.9500	25.9500	23.4500	23.4500	-14.727%	19	16,713	-69.936%
2026-05-15	27.0000	27.5000	26.5000	27.5000	-16.082%	6	16,713	-74.364%
2026-05-14	32.6500	33.0000	31.3500	32.7700	+45.644%	23	16,718	-78.486%
2026-05-13	22.5000	22.5500	22.5000	22.5000	+7.656%	65	16,719	-68.667%
2026-05-12	23.3300	23.3300	20.9000	20.9000	-19.615%	18	16,719	-66.268%
2026-05-11	25.2500	26.2000	24.0000	26.0000	-7.143%	17	16,719	-72.885%
2026-05-08	28.1100	28.6700	25.0000	28.0000	-7.743%	8	16,651	-74.821%
2026-05-07	30.0000	30.3500	29.9800	30.3500	-3.252%	23	16,648	-76.771%
2026-05-06	26.4000	31.5100	26.4000	31.3700	+29.735%	128	16,647	-77.526%
2026-05-04	26.3000	26.3000	24.1500	24.1800	-3.857%	21	16,646	-70.844%
2026-05-01	25.1400	25.1500	25.1400	25.1500	+3.285%	4	16,639	-71.968%
2026-04-30	24.1400	24.3500	22.9500	24.3500	+0.828%	31	16,639	-71.047%
2026-04-29	22.7500	25.0000	22.7500	24.1500	-2.739%	2,505	16,613	-70.807%
2026-04-28	23.7500	24.8300	23.7500	24.8300	-12.938%	12	14,113	-71.607%
2026-04-27	31.1700	31.1700	28.5200	28.5200	-6.030%	125	14,107	-75.281%
2026-04-24	26.5000	30.3500	26.5000	30.3500	+49.140%	5,121	14,094	-76.771%
2026-04-23	20.3500	20.3500	20.3500	20.3500	+0.942%	10	8,995	-65.356%
2026-04-22	16.6400	20.1600	16.6400	20.1600	+27.192%	67	9,005	-65.030%
2026-04-21	15.8000	15.8500	15.6500	15.8500	-0.314%	20	8,995	-55.521%
2026-04-17	15.9000	15.9000	15.9000	15.9000	+4.536%	10	8,995	-55.660%
2026-04-16	15.2100	15.2100	15.2100	15.2100	-18.663%	1	8,995	-53.649%
2026-04-14	18.6500	18.7000	18.6500	18.7000	+8.030%	2	8,995	-62.299%
2026-04-13	17.4000	17.4000	17.3100	17.3100	+6.523%	2	8,995	-59.272%
2026-04-08	16.3200	16.4500	16.2000	16.2500	+39.485%	91	8,995	-56.615%
2026-03-31	9.6500	11.6500	9.6500	11.6500	+16.617%	24	8,914	-39.485%
2026-03-30	9.9900	9.9900	9.9900	9.9900	-0.597%	1	8,913	-29.429%
2026-03-27	9.7000	10.0500	9.5500	10.0500	-3.365%	11	8,913	-29.851%
2026-03-26	11.5000	12.0000	10.4000	10.4000	-22.677%	3	8,913	-32.212%
2026-03-25	13.4500	13.4500	13.4500	13.4500	+31.863%	27	8,912	-47.584%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-6.849%	2	8,912	-30.882%
2026-03-19	10.0000	11.4000	10.0000	10.9500	-12.048%	4	8,912	-35.616%
2026-03-17	12.4500	12.4500	12.4500	12.4500	-1.969%	22	8,912	-43.373%
2026-03-13	12.7000	12.7000	12.7000	12.7000	-3.569%	1	8,912	-44.488%
2026-03-12	13.1700	13.1700	13.1700	13.1700	-16.646%	1	8,912	-46.469%
2026-03-11	15.8000	15.8000	15.8000	15.8000	+2.597%	16	8,912	-55.380%
2026-03-10	14.8000	15.4000	14.8000	15.4000	+6.207%	7	8,912	-54.221%
2026-03-09	14.0000	14.5000	14.0000	14.5000	-5.229%	4	8,915	-51.379%
2026-03-06	15.8000	15.8300	15.3000	15.3000	-3.165%	46	8,912	-53.922%
2026-03-05	17.9000	17.9000	15.8000	15.8000	-15.823%	8	8,911	-55.380%
2026-03-03	18.7700	18.7700	18.7700	18.7700	-17.313%	1	8,912	-62.440%
2026-03-02	23.6500	24.0000	22.7000	22.7000	-23.440%	85	8,911	-68.943%
2026-02-26	29.7000	29.7000	29.6500	29.6500	-4.662%	3	8,911	-76.223%
2026-02-25	29.9500	31.4000	29.8000	31.1000	+2.303%	36	8,922	-77.331%
2026-02-24	27.0000	30.4000	27.0000	30.4000	+22.680%	115	8,922	-76.809%
2026-02-23	24.8500	24.8500	24.7800	24.7800	+1.308%	2	8,856	-71.550%
2026-02-20	22.9000	25.2500	22.5500	24.4600	+14.299%	605	8,856	-71.177%
2026-02-19	21.2700	21.6500	20.3000	21.4000	-2.727%	182	8,357	-67.056%
2026-02-18	23.8500	24.2500	21.6000	22.0000	-5.376%	5,545	8,345	-67.955%
2026-02-17	22.9000	23.9000	21.3500	23.2500	-1.483%	3,304	4,287	-69.677%
2026-02-13	24.3200	24.3200	23.5400	23.6000	-3.516%	398	1,495	-70.127%
2026-02-12	24.8500	25.1700	23.0000	24.4600	+1.705%	1,578	1,495	-71.177%
2026-02-11	21.4000	24.7400	21.4000	24.0500	0.000%	143	118	-70.686%