Dark

TSM20270115C550
TSM Jan 15 2027 550.00 Call (TSM270115C00550000)
option OPRA

EOD

Jul 30, 2026

14.00+47.368%(+4.50)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.7500	15.1500	11.1200	14.0000	+47.368%	61	6,163	0.000%
2026-07-29	11.6000	11.6000	9.5000	9.5000	-31.655%	2,778	6,121	+47.368%
2026-07-28	13.1000	14.3000	12.8300	13.9000	-6.081%	1,049	8,136	+0.719%
2026-07-27	16.5000	16.5000	14.3000	14.8000	-17.272%	67	9,132	-5.405%
2026-07-24	18.6500	19.2000	17.8000	17.8900	-17.823%	10	9,132	-21.744%
2026-07-23	22.8000	24.0800	21.7700	21.7700	-11.504%	130	9,134	-35.691%
2026-07-22	23.8000	24.7000	23.0000	24.6000	-2.187%	21	9,118	-43.089%
2026-07-21	22.0000	25.5000	21.7000	25.1500	+35.215%	66	9,109	-44.334%
2026-07-20	20.3500	20.3500	18.2000	18.6000	+3.333%	61	9,105	-24.731%
2026-07-17	16.7900	19.1000	16.4500	18.0000	-9.091%	128	9,149	-22.222%
2026-07-16	21.4600	22.8000	19.8000	19.8000	-19.348%	85	9,093	-29.293%
2026-07-15	27.4000	27.5000	22.0000	24.5500	-3.536%	26	9,082	-42.974%
2026-07-14	28.9000	28.9000	25.4500	25.4500	-12.090%	167	9,069	-44.990%
2026-07-13	30.8000	31.0500	28.9500	28.9500	-15.103%	12	9,061	-51.641%
2026-07-10	32.3300	34.1000	32.3300	34.1000	-6.703%	21	9,060	-58.944%
2026-07-09	36.4300	37.7700	36.2800	36.5500	+1.612%	9	9,058	-61.696%
2026-07-08	35.9700	35.9700	35.9700	35.9700	+8.311%	1	9,057	-61.079%
2026-07-07	35.8100	36.1200	32.7200	33.2100	-23.830%	14	9,057	-57.844%
2026-07-06	42.9200	44.8800	42.6400	43.6000	+27.299%	535	9,054	-67.890%
2026-07-02	39.3500	39.6000	33.8500	34.2500	-12.426%	158	8,552	-59.124%
2026-07-01	47.8000	47.8000	38.9000	39.1100	-25.148%	14	8,552	-64.204%
2026-06-30	48.3300	52.2600	48.3300	52.2500	+25.843%	38	8,555	-73.206%
2026-06-29	39.7300	41.5200	39.7300	41.5200	+20.348%	13	8,562	-66.281%
2026-06-26	32.0000	34.5000	32.0000	34.5000	-12.658%	14	8,556	-59.420%
2026-06-25	40.5000	40.5000	39.0000	39.5000	-2.469%	5	8,557	-64.557%
2026-06-24	37.9500	40.7500	37.9500	40.5000	+4.705%	33	8,558	-65.432%
2026-06-23	42.0000	43.5000	38.6800	38.6800	-24.008%	22	8,559	-63.806%
2026-06-22	53.4400	53.7200	50.9000	50.9000	+1.963%	27	8,559	-72.495%
2026-06-18	41.5000	49.9200	41.5000	49.9200	+33.977%	61	8,201	-71.955%
2026-06-17	36.4500	37.3400	36.0000	37.2600	+5.254%	372	8,201	-62.426%
2026-06-16	34.7000	35.4500	34.7000	35.4000	-9.579%	9	8,201	-60.452%
2026-06-15	38.3000	39.2500	36.1500	39.1500	+15.317%	27	8,209	-64.240%
2026-06-12	33.9500	33.9500	33.9500	33.9500	+5.206%	1	8,209	-58.763%
2026-06-11	31.2000	32.2700	30.3100	32.2700	-6.328%	35	8,209	-56.616%
2026-06-09	37.5000	37.5000	30.0000	34.4500	-1.063%	1,613	8,210	-59.361%
2026-06-08	35.1700	37.7400	34.8100	34.8200	+4.880%	198	6,692	-59.793%
2026-06-05	35.7000	35.7000	33.2000	33.2000	-23.678%	63	6,705	-57.831%
2026-06-04	38.0000	43.5900	38.0000	43.5000	+7.011%	508	6,705	-67.816%
2026-06-03	39.4000	41.6300	39.4000	40.6500	-6.250%	216	6,231	-65.560%
2026-06-02	40.3500	43.3800	40.3500	43.3600	+6.640%	162	6,276	-67.712%
2026-06-01	33.6000	42.5500	33.4100	40.6600	+41.181%	39	6,240	-65.568%
2026-05-29	33.2000	33.2000	28.8000	28.8000	-7.514%	43	6,235	-51.389%
2026-05-28	30.6900	32.0000	29.0000	31.1400	+1.104%	66	6,235	-55.042%
2026-05-27	30.2000	32.7500	30.2000	30.8000	+16.888%	10	6,238	-54.545%
2026-05-26	26.1300	26.9000	26.1000	26.3500	+11.041%	238	6,238	-46.869%
2026-05-22	24.6000	24.6000	23.7300	23.7300	-5.080%	375	6,200	-41.003%
2026-05-21	25.0000	25.0000	25.0000	25.0000	+11.111%	2	6,197	-44.000%
2026-05-20	22.5000	22.5000	22.5000	22.5000	+4.167%	5	6,197	-37.778%
2026-05-19	22.2800	22.2800	21.5600	21.6000	-7.968%	28	6,202	-35.185%
2026-05-18	23.4700	23.4700	23.4700	23.4700	-8.854%	2	6,202	-40.349%
2026-05-15	24.7600	25.7500	24.7600	25.7500	-14.195%	2	6,202	-45.631%
2026-05-14	27.3600	30.7000	27.3600	30.0100	+30.991%	9	6,205	-53.349%
2026-05-13	21.1700	23.2100	20.9800	22.9100	+4.136%	10	6,207	-38.891%
2026-05-12	22.3500	22.3500	19.6400	22.0000	-10.751%	3,529	6,207	-36.364%
2026-05-11	23.2000	24.6500	23.1500	24.6500	-4.086%	228	6,207	-43.205%
2026-05-08	27.1000	27.1000	23.4500	25.7000	-3.456%	16	2,757	-45.525%
2026-05-07	26.8900	26.8900	26.2300	26.6200	-8.679%	261	2,754	-47.408%
2026-05-06	27.0400	29.3500	26.5000	29.1500	+34.023%	95	2,876	-51.973%
2026-05-05	21.9500	21.9500	21.6000	21.7500	-6.250%	3	2,831	-35.632%
2026-05-04	24.6000	24.6000	22.6000	23.2000	-0.939%	18	2,831	-39.655%
2026-05-01	21.9500	23.7700	21.9500	23.4200	+3.628%	467	2,627	-40.222%
2026-04-30	20.7600	22.6000	20.7600	22.6000	+0.444%	3	2,627	-38.053%
2026-04-29	22.4000	22.5000	22.4000	22.5000	-1.961%	22	2,627	-37.778%
2026-04-28	24.0000	24.0000	22.4200	22.9500	-15.000%	65	2,627	-38.998%
2026-04-27	29.2000	30.0000	26.8000	27.0000	+3.846%	47	2,624	-48.148%
2026-04-24	22.0000	28.0000	22.0000	26.0000	+39.785%	209	2,618	-46.154%
2026-04-23	18.9200	19.6000	18.6000	18.6000	-5.823%	38	2,630	-24.731%
2026-04-22	15.4500	19.7500	15.4500	19.7500	+40.569%	158	2,635	-29.114%
2026-04-21	14.1300	14.6000	14.0500	14.0500	-7.869%	31	2,641	-0.356%
2026-04-17	16.1000	16.1000	14.8500	15.2500	+8.929%	31	2,641	-8.197%
2026-04-16	15.6000	15.6000	13.9500	14.0000	-17.647%	8	2,617	0.000%
2026-04-15	17.6000	18.0900	16.5000	17.0000	-8.108%	12	2,610	-17.647%
2026-04-14	17.1000	18.5000	17.1000	18.5000	+14.480%	29	2,604	-24.324%
2026-04-13	15.9100	16.1600	15.4500	16.1600	-2.415%	6	2,616	-13.366%
2026-04-10	15.5000	17.5000	15.5000	16.5600	+10.400%	30	2,616	-15.459%
2026-04-09	14.5500	15.0000	14.5000	15.0000	+2.669%	6	2,616	-6.667%
2026-04-08	15.2000	15.2000	14.6100	14.6100	+37.441%	22	2,615	-4.175%
2026-04-07	10.5900	10.6300	10.3000	10.6300	-3.539%	6	2,617	+31.703%
2026-04-06	11.0600	11.1000	10.9000	11.0200	+5.962%	4	2,618	+27.042%
2026-04-02	10.4000	10.4000	10.4000	10.4000	-15.789%	1	2,616	+34.615%
2026-04-01	12.3500	12.3500	12.3500	12.3500	+19.094%	5	2,616	+13.360%
2026-03-31	8.3300	10.3700	8.3300	10.3700	+32.949%	8	2,616	+35.005%
2026-03-30	9.1900	9.1900	7.8000	7.8000	-16.309%	8	2,616	+79.487%
2026-03-27	8.9000	9.3200	8.9000	9.3200	-8.177%	4	2,616	+50.215%
2026-03-26	10.0500	10.1500	10.0500	10.1500	-17.480%	2	2,619	+37.931%
2026-03-25	12.1500	12.6000	12.1500	12.3000	+6.034%	74	2,620	+13.821%
2026-03-24	10.7000	11.6000	10.7000	11.6000	+22.751%	45	2,618	+20.690%
2026-03-20	9.8000	9.8000	9.2000	9.4500	-12.093%	7	2,615	+48.148%
2026-03-19	10.6500	10.9000	10.3000	10.7500	-2.891%	126	2,610	+30.233%
2026-03-18	12.0000	12.0000	11.0100	11.0700	-4.569%	53	2,609	+26.468%
2026-03-17	11.4000	11.6000	11.3300	11.6000	-0.429%	39	2,601	+20.690%
2026-03-16	12.0000	12.0000	11.3000	11.6500	0.000%	107	2,601	+20.172%
2026-03-13	11.6500	11.6500	11.6500	11.6500	-7.905%	1	2,565	+20.172%
2026-03-12	13.6000	13.6000	12.6000	12.6500	-15.271%	4	2,565	+10.672%
2026-03-11	14.9300	14.9300	14.9300	14.9300	+10.593%	2	2,563	-6.229%
2026-03-09	13.5000	13.5000	13.5000	13.5000	-9.699%	1	2,563	+3.704%
2026-03-05	16.5000	16.5000	14.8500	14.9500	-14.080%	3	2,582	-6.355%
2026-03-04	17.9000	17.9000	17.4000	17.4000	+0.870%	3	2,582	-19.540%
2026-03-03	17.5000	17.5000	17.2500	17.2500	-21.233%	4	2,581	-18.841%
2026-03-02	21.5500	22.5000	21.5500	21.9000	-7.203%	15	2,583	-36.073%
2026-02-27	24.3500	24.3500	23.6000	23.6000	-2.600%	5	2,587	-40.678%
2026-02-26	25.9500	26.0000	24.2100	24.2300	-17.725%	39	2,587	-42.220%
2026-02-25	28.6000	29.6000	28.2500	29.4500	+2.435%	30	2,550	-52.462%
2026-02-24	27.3500	29.0000	27.3500	28.7500	+25.546%	58	2,550	-51.304%
2026-02-23	23.3500	23.3500	22.5500	22.9000	-0.866%	42	2,547	-38.865%
2026-02-20	21.5500	23.6200	21.0000	23.1000	+15.500%	231	2,547	-39.394%
2026-02-19	19.8800	20.3700	19.7000	20.0000	-3.846%	450	2,520	-30.000%
2026-02-18	21.8000	22.6000	20.4500	20.8000	-7.143%	604	2,328	-32.692%
2026-02-17	21.2500	22.4000	20.5000	22.4000	-1.754%	196	1,802	-37.500%
2026-02-13	22.7100	22.9500	22.1700	22.8000	+0.662%	1,766	44	-38.596%
2026-02-12	22.0000	22.7000	22.0000	22.6500	0.000%	50	44	-38.190%