Dark

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

EOD

Jul 30, 2026

15.00+47.638%(+4.84)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.0000	16.4500	13.0000	15.0000	+47.638%	47	15,782	0.000%
2026-07-29	13.0000	13.0500	10.1600	10.1600	-32.581%	241	15,779	+47.638%
2026-07-28	14.8000	16.0000	14.0000	15.0700	-4.620%	1,058	16,236	-0.464%
2026-07-27	18.0000	18.0000	15.5000	15.8000	-20.403%	23	17,229	-5.063%
2026-07-24	21.0000	21.5000	19.1500	19.8500	-13.696%	7	17,229	-24.433%
2026-07-23	24.5000	25.9500	23.0000	23.0000	-13.696%	38	17,232	-34.783%
2026-07-22	26.9000	26.9000	26.6500	26.6500	-0.819%	3	17,236	-43.715%
2026-07-21	23.5000	27.0500	23.5000	26.8700	+33.350%	11	17,233	-44.176%
2026-07-20	20.6000	20.9000	20.0500	20.1500	+2.284%	60	17,234	-25.558%
2026-07-17	18.0000	19.7500	17.5000	19.7000	-13.407%	13	17,204	-23.858%
2026-07-16	24.2500	24.2500	21.2000	22.7500	-12.500%	76	17,198	-34.066%
2026-07-15	28.7500	28.7500	24.7000	26.0000	-5.797%	38	17,165	-42.308%
2026-07-14	29.9000	30.0500	27.5000	27.6000	-8.609%	210	17,135	-45.652%
2026-07-13	32.4000	32.5300	29.6000	30.2000	-16.111%	22	17,118	-50.331%
2026-07-10	35.0300	36.2700	34.6000	36.0000	-5.013%	37	17,116	-58.333%
2026-07-09	39.6900	39.6900	37.9000	37.9000	+2.849%	4	17,110	-60.422%
2026-07-08	36.5800	36.8500	36.5400	36.8500	+1.236%	7	17,106	-59.294%
2026-07-07	35.9900	37.5500	35.0000	36.4000	-20.263%	107	17,104	-58.791%
2026-07-06	43.4600	48.1400	43.4600	45.6500	+24.218%	39	17,103	-67.141%
2026-07-02	42.3000	43.1200	36.7500	36.7500	-12.165%	24	17,109	-59.184%
2026-07-01	45.1000	45.2900	41.0000	41.8400	-24.883%	52	17,109	-64.149%
2026-06-30	46.0900	55.7000	46.0900	55.7000	+22.471%	53	17,107	-73.070%
2026-06-29	38.9000	45.4800	38.7500	45.4800	+27.395%	14	17,108	-67.018%
2026-06-26	35.1100	35.7000	32.7000	35.7000	-12.242%	8	17,106	-57.983%
2026-06-24	41.3700	43.1400	40.3100	40.6800	-2.329%	82	17,101	-63.127%
2026-06-23	42.1700	46.6000	41.6500	41.6500	-24.752%	50	17,099	-63.986%
2026-06-22	56.4800	56.6500	55.0000	55.3500	+5.469%	83	17,098	-72.900%
2026-06-18	42.4500	52.4800	42.4500	52.4800	+33.878%	48	17,103	-71.418%
2026-06-17	38.5000	41.2000	38.5000	39.2000	+5.320%	19	17,103	-61.735%
2026-06-16	38.6000	38.6000	37.2200	37.2200	-9.572%	19	17,103	-59.699%
2026-06-15	39.6000	41.1600	38.8500	41.1600	+23.604%	5	17,103	-63.557%
2026-06-11	33.2500	33.7500	31.6500	33.3000	+7.872%	6	17,103	-54.955%
2026-06-10	34.5000	35.0900	30.6800	30.8700	-15.309%	5	17,100	-51.409%
2026-06-09	40.9500	40.9500	31.1500	36.4500	-1.486%	27	17,099	-58.848%
2026-06-08	36.5200	39.6000	36.1500	37.0000	+12.599%	24	17,080	-59.459%
2026-06-05	40.0000	40.0000	32.8600	32.8600	-27.605%	452	17,089	-54.352%
2026-06-04	38.0000	46.0800	38.0000	45.3900	+7.178%	261	16,750	-66.953%
2026-06-03	42.9000	42.9000	42.3500	42.3500	-7.935%	24	16,663	-64.581%
2026-06-02	42.5000	46.0000	42.5000	46.0000	+12.332%	47	16,686	-67.391%
2026-06-01	40.2500	45.0000	40.2000	40.9500	+29.589%	72	16,685	-63.370%
2026-05-29	35.5500	35.5500	31.6000	31.6000	-4.242%	7	16,735	-52.532%
2026-05-28	33.6500	34.2000	33.0000	33.0000	-0.752%	34	16,735	-54.545%
2026-05-27	34.6400	34.6400	31.6500	33.2500	+20.340%	31	16,707	-54.887%
2026-05-26	27.6000	27.6300	27.6000	27.6300	+4.343%	10	16,707	-45.711%
2026-05-21	25.5500	26.5500	25.2500	26.4800	+18.479%	9	16,707	-43.353%
2026-05-19	22.5300	22.9000	22.3200	22.3500	-4.691%	10	16,707	-32.886%
2026-05-18	25.9500	25.9500	23.4500	23.4500	-14.727%	19	16,713	-36.034%
2026-05-15	27.0000	27.5000	26.5000	27.5000	-16.082%	6	16,713	-45.455%
2026-05-14	32.6500	33.0000	31.3500	32.7700	+45.644%	23	16,718	-54.226%
2026-05-13	22.5000	22.5500	22.5000	22.5000	+7.656%	65	16,719	-33.333%
2026-05-12	23.3300	23.3300	20.9000	20.9000	-19.615%	18	16,719	-28.230%
2026-05-11	25.2500	26.2000	24.0000	26.0000	-7.143%	17	16,719	-42.308%
2026-05-08	28.1100	28.6700	25.0000	28.0000	-7.743%	8	16,651	-46.429%
2026-05-07	30.0000	30.3500	29.9800	30.3500	-3.252%	23	16,648	-50.577%
2026-05-06	26.4000	31.5100	26.4000	31.3700	+29.735%	128	16,647	-52.184%
2026-05-04	26.3000	26.3000	24.1500	24.1800	-3.857%	21	16,646	-37.965%
2026-05-01	25.1400	25.1500	25.1400	25.1500	+3.285%	4	16,639	-40.358%
2026-04-30	24.1400	24.3500	22.9500	24.3500	+0.828%	31	16,639	-38.398%
2026-04-29	22.7500	25.0000	22.7500	24.1500	-2.739%	2,505	16,613	-37.888%
2026-04-28	23.7500	24.8300	23.7500	24.8300	-12.938%	12	14,113	-39.589%
2026-04-27	31.1700	31.1700	28.5200	28.5200	-6.030%	125	14,107	-47.405%
2026-04-24	26.5000	30.3500	26.5000	30.3500	+49.140%	5,121	14,094	-50.577%
2026-04-23	20.3500	20.3500	20.3500	20.3500	+0.942%	10	8,995	-26.290%
2026-04-22	16.6400	20.1600	16.6400	20.1600	+27.192%	67	9,005	-25.595%
2026-04-21	15.8000	15.8500	15.6500	15.8500	-0.314%	20	8,995	-5.363%
2026-04-17	15.9000	15.9000	15.9000	15.9000	+4.536%	10	8,995	-5.660%
2026-04-16	15.2100	15.2100	15.2100	15.2100	-18.663%	1	8,995	-1.381%
2026-04-14	18.6500	18.7000	18.6500	18.7000	+8.030%	2	8,995	-19.786%
2026-04-13	17.4000	17.4000	17.3100	17.3100	+6.523%	2	8,995	-13.345%
2026-04-08	16.3200	16.4500	16.2000	16.2500	+39.485%	91	8,995	-7.692%
2026-03-31	9.6500	11.6500	9.6500	11.6500	+16.617%	24	8,914	+28.755%
2026-03-30	9.9900	9.9900	9.9900	9.9900	-0.597%	1	8,913	+50.150%
2026-03-27	9.7000	10.0500	9.5500	10.0500	-3.365%	11	8,913	+49.254%
2026-03-26	11.5000	12.0000	10.4000	10.4000	-22.677%	3	8,913	+44.231%
2026-03-25	13.4500	13.4500	13.4500	13.4500	+31.863%	27	8,912	+11.524%
2026-03-20	10.2000	10.2000	10.2000	10.2000	-6.849%	2	8,912	+47.059%
2026-03-19	10.0000	11.4000	10.0000	10.9500	-12.048%	4	8,912	+36.986%
2026-03-17	12.4500	12.4500	12.4500	12.4500	-1.969%	22	8,912	+20.482%
2026-03-13	12.7000	12.7000	12.7000	12.7000	-3.569%	1	8,912	+18.110%
2026-03-12	13.1700	13.1700	13.1700	13.1700	-16.646%	1	8,912	+13.895%
2026-03-11	15.8000	15.8000	15.8000	15.8000	+2.597%	16	8,912	-5.063%
2026-03-10	14.8000	15.4000	14.8000	15.4000	+6.207%	7	8,912	-2.597%
2026-03-09	14.0000	14.5000	14.0000	14.5000	-5.229%	4	8,915	+3.448%
2026-03-06	15.8000	15.8300	15.3000	15.3000	-3.165%	46	8,912	-1.961%
2026-03-05	17.9000	17.9000	15.8000	15.8000	-15.823%	8	8,911	-5.063%
2026-03-03	18.7700	18.7700	18.7700	18.7700	-17.313%	1	8,912	-20.085%
2026-03-02	23.6500	24.0000	22.7000	22.7000	-23.440%	85	8,911	-33.921%
2026-02-26	29.7000	29.7000	29.6500	29.6500	-4.662%	3	8,911	-49.410%
2026-02-25	29.9500	31.4000	29.8000	31.1000	+2.303%	36	8,922	-51.768%
2026-02-24	27.0000	30.4000	27.0000	30.4000	+22.680%	115	8,922	-50.658%
2026-02-23	24.8500	24.8500	24.7800	24.7800	+1.308%	2	8,856	-39.467%
2026-02-20	22.9000	25.2500	22.5500	24.4600	+14.299%	605	8,856	-38.675%
2026-02-19	21.2700	21.6500	20.3000	21.4000	-2.727%	182	8,357	-29.907%
2026-02-18	23.8500	24.2500	21.6000	22.0000	-5.376%	5,545	8,345	-31.818%
2026-02-17	22.9000	23.9000	21.3500	23.2500	-1.483%	3,304	4,287	-35.484%
2026-02-13	24.3200	24.3200	23.5400	23.6000	-3.516%	398	1,495	-36.441%
2026-02-12	24.8500	25.1700	23.0000	24.4600	+1.705%	1,578	1,495	-38.675%
2026-02-11	21.4000	24.7400	21.4000	24.0500	0.000%	143	118	-37.630%