Dark

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

EOD

Sep 14, 2026

6.00-25.926%(-2.10)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	6.1500	6.6500	6.0000	6.0000	-25.926%	27	14,951	0.000%
2026-09-11	8.3400	8.6000	8.0000	8.1000	-2.174%	28	14,962	-25.926%
2026-09-10	8.5700	8.5700	8.2800	8.2800	-12.842%	6	14,959	-27.536%
2026-09-09	11.9500	11.9500	9.5000	9.5000	-19.492%	20	14,958	-36.842%
2026-09-08	11.1000	12.1500	9.7300	11.8000	+39.645%	36	14,960	-49.153%
2026-09-04	6.2100	8.4500	6.2100	8.4500	+43.220%	54	14,971	-28.994%
2026-09-03	5.2700	5.9500	4.9000	5.9000	-1.667%	69	14,971	+1.695%
2026-09-02	6.0000	6.0000	5.5000	6.0000	-4.000%	61	14,979	0.000%
2026-09-01	6.9000	6.9000	6.2500	6.2500	-9.942%	9	14,979	-4.000%
2026-08-31	7.9900	7.9900	6.9400	6.9400	-12.704%	5	14,977	-13.545%
2026-08-28	9.4000	9.4900	7.9000	7.9500	-15.426%	65	14,977	-24.528%
2026-08-27	9.1500	10.1000	9.1500	9.4000	+7.429%	18	14,999	-36.170%
2026-08-26	9.0000	9.0000	8.5700	8.7500	+1.156%	822	14,997	-31.429%
2026-08-25	9.0000	9.3100	8.4300	8.6500	+9.494%	52	14,237	-30.636%
2026-08-24	9.0000	9.0000	7.6000	7.9000	-20.283%	91	14,260	-24.051%
2026-08-21	11.0800	11.0800	9.9100	9.9100	+1.122%	16	14,306	-39.455%
2026-08-20	9.2000	10.0500	9.2000	9.8000	+1.554%	49	14,306	-38.776%
2026-08-19	9.6000	9.8000	8.9500	9.6500	-1.531%	10	14,301	-37.824%
2026-08-18	11.3000	11.3000	9.8000	9.8000	-28.727%	72	14,297	-38.776%
2026-08-17	13.5500	15.1500	13.5500	13.7500	+2.230%	42	14,325	-56.364%
2026-08-14	14.4000	14.7900	13.3100	13.4500	-18.731%	98	14,336	-55.390%
2026-08-13	16.4500	16.5500	15.9000	16.5500	+10.333%	154	14,374	-63.746%
2026-08-12	16.1000	16.1000	14.7400	15.0000	+7.914%	77	14,394	-60.000%
2026-08-11	14.6700	14.8700	13.7000	13.9000	-6.586%	66	14,334	-56.835%
2026-08-10	14.8800	16.4000	14.5800	14.8800	-1.326%	8,058	14,272	-59.677%
2026-08-07	15.7500	15.7500	14.5400	15.0800	-10.769%	30	6,231	-60.212%
2026-08-06	14.8000	18.0500	14.8000	16.9000	-1.112%	33	6,217	-64.497%
2026-08-05	19.8000	19.8000	16.3500	17.0900	-5.944%	17	6,237	-64.892%
2026-08-04	17.0000	18.8000	16.7800	18.1700	+21.133%	57	6,230	-66.979%
2026-08-03	14.3500	15.0000	13.4700	15.0000	+3.164%	38	6,187	-60.000%
2026-07-31	17.6500	17.6500	14.1500	14.5400	+3.857%	8	6,164	-58.735%
2026-07-30	11.7500	15.1500	11.1200	14.0000	+47.368%	61	6,163	-57.143%
2026-07-29	11.6000	11.6000	9.5000	9.5000	-31.655%	2,778	6,121	-36.842%
2026-07-28	13.1000	14.3000	12.8300	13.9000	-6.081%	1,049	8,136	-56.835%
2026-07-27	16.5000	16.5000	14.3000	14.8000	-17.272%	67	9,132	-59.459%
2026-07-24	18.6500	19.2000	17.8000	17.8900	-17.823%	10	9,132	-66.462%
2026-07-23	22.8000	24.0800	21.7700	21.7700	-11.504%	130	9,134	-72.439%
2026-07-22	23.8000	24.7000	23.0000	24.6000	-2.187%	21	9,118	-75.610%
2026-07-21	22.0000	25.5000	21.7000	25.1500	+35.215%	66	9,109	-76.143%
2026-07-20	20.3500	20.3500	18.2000	18.6000	+3.333%	61	9,105	-67.742%
2026-07-17	16.7900	19.1000	16.4500	18.0000	-9.091%	128	9,149	-66.667%
2026-07-16	21.4600	22.8000	19.8000	19.8000	-19.348%	85	9,093	-69.697%
2026-07-15	27.4000	27.5000	22.0000	24.5500	-3.536%	26	9,082	-75.560%
2026-07-14	28.9000	28.9000	25.4500	25.4500	-12.090%	167	9,069	-76.424%
2026-07-13	30.8000	31.0500	28.9500	28.9500	-15.103%	12	9,061	-79.275%
2026-07-10	32.3300	34.1000	32.3300	34.1000	-6.703%	21	9,060	-82.405%
2026-07-09	36.4300	37.7700	36.2800	36.5500	+1.612%	9	9,058	-83.584%
2026-07-08	35.9700	35.9700	35.9700	35.9700	+8.311%	1	9,057	-83.319%
2026-07-07	35.8100	36.1200	32.7200	33.2100	-23.830%	14	9,057	-81.933%
2026-07-06	42.9200	44.8800	42.6400	43.6000	+27.299%	535	9,054	-86.239%
2026-07-02	39.3500	39.6000	33.8500	34.2500	-12.426%	158	8,552	-82.482%
2026-07-01	47.8000	47.8000	38.9000	39.1100	-25.148%	14	8,552	-84.659%
2026-06-30	48.3300	52.2600	48.3300	52.2500	+25.843%	38	8,555	-88.517%
2026-06-29	39.7300	41.5200	39.7300	41.5200	+20.348%	13	8,562	-85.549%
2026-06-26	32.0000	34.5000	32.0000	34.5000	-12.658%	14	8,556	-82.609%
2026-06-25	40.5000	40.5000	39.0000	39.5000	-2.469%	5	8,557	-84.810%
2026-06-24	37.9500	40.7500	37.9500	40.5000	+4.705%	33	8,558	-85.185%
2026-06-23	42.0000	43.5000	38.6800	38.6800	-24.008%	22	8,559	-84.488%
2026-06-22	53.4400	53.7200	50.9000	50.9000	+1.963%	27	8,559	-88.212%
2026-06-18	41.5000	49.9200	41.5000	49.9200	+33.977%	61	8,201	-87.981%
2026-06-17	36.4500	37.3400	36.0000	37.2600	+5.254%	372	8,201	-83.897%
2026-06-16	34.7000	35.4500	34.7000	35.4000	-9.579%	9	8,201	-83.051%
2026-06-15	38.3000	39.2500	36.1500	39.1500	+15.317%	27	8,209	-84.674%
2026-06-12	33.9500	33.9500	33.9500	33.9500	+5.206%	1	8,209	-82.327%
2026-06-11	31.2000	32.2700	30.3100	32.2700	-6.328%	35	8,209	-81.407%
2026-06-09	37.5000	37.5000	30.0000	34.4500	-1.063%	1,613	8,210	-82.583%
2026-06-08	35.1700	37.7400	34.8100	34.8200	+4.880%	198	6,692	-82.769%
2026-06-05	35.7000	35.7000	33.2000	33.2000	-23.678%	63	6,705	-81.928%
2026-06-04	38.0000	43.5900	38.0000	43.5000	+7.011%	508	6,705	-86.207%
2026-06-03	39.4000	41.6300	39.4000	40.6500	-6.250%	216	6,231	-85.240%
2026-06-02	40.3500	43.3800	40.3500	43.3600	+6.640%	162	6,276	-86.162%
2026-06-01	33.6000	42.5500	33.4100	40.6600	+41.181%	39	6,240	-85.243%
2026-05-29	33.2000	33.2000	28.8000	28.8000	-7.514%	43	6,235	-79.167%
2026-05-28	30.6900	32.0000	29.0000	31.1400	+1.104%	66	6,235	-80.732%
2026-05-27	30.2000	32.7500	30.2000	30.8000	+16.888%	10	6,238	-80.519%
2026-05-26	26.1300	26.9000	26.1000	26.3500	+11.041%	238	6,238	-77.230%
2026-05-22	24.6000	24.6000	23.7300	23.7300	-5.080%	375	6,200	-74.716%
2026-05-21	25.0000	25.0000	25.0000	25.0000	+11.111%	2	6,197	-76.000%
2026-05-20	22.5000	22.5000	22.5000	22.5000	+4.167%	5	6,197	-73.333%
2026-05-19	22.2800	22.2800	21.5600	21.6000	-7.968%	28	6,202	-72.222%
2026-05-18	23.4700	23.4700	23.4700	23.4700	-8.854%	2	6,202	-74.435%
2026-05-15	24.7600	25.7500	24.7600	25.7500	-14.195%	2	6,202	-76.699%
2026-05-14	27.3600	30.7000	27.3600	30.0100	+30.991%	9	6,205	-80.007%
2026-05-13	21.1700	23.2100	20.9800	22.9100	+4.136%	10	6,207	-73.811%
2026-05-12	22.3500	22.3500	19.6400	22.0000	-10.751%	3,529	6,207	-72.727%
2026-05-11	23.2000	24.6500	23.1500	24.6500	-4.086%	228	6,207	-75.659%
2026-05-08	27.1000	27.1000	23.4500	25.7000	-3.456%	16	2,757	-76.654%
2026-05-07	26.8900	26.8900	26.2300	26.6200	-8.679%	261	2,754	-77.461%
2026-05-06	27.0400	29.3500	26.5000	29.1500	+34.023%	95	2,876	-79.417%
2026-05-05	21.9500	21.9500	21.6000	21.7500	-6.250%	3	2,831	-72.414%
2026-05-04	24.6000	24.6000	22.6000	23.2000	-0.939%	18	2,831	-74.138%
2026-05-01	21.9500	23.7700	21.9500	23.4200	+3.628%	467	2,627	-74.381%
2026-04-30	20.7600	22.6000	20.7600	22.6000	+0.444%	3	2,627	-73.451%
2026-04-29	22.4000	22.5000	22.4000	22.5000	-1.961%	22	2,627	-73.333%
2026-04-28	24.0000	24.0000	22.4200	22.9500	-15.000%	65	2,627	-73.856%
2026-04-27	29.2000	30.0000	26.8000	27.0000	+3.846%	47	2,624	-77.778%
2026-04-24	22.0000	28.0000	22.0000	26.0000	+39.785%	209	2,618	-76.923%
2026-04-23	18.9200	19.6000	18.6000	18.6000	-5.823%	38	2,630	-67.742%
2026-04-22	15.4500	19.7500	15.4500	19.7500	+40.569%	158	2,635	-69.620%
2026-04-21	14.1300	14.6000	14.0500	14.0500	-7.869%	31	2,641	-57.295%
2026-04-17	16.1000	16.1000	14.8500	15.2500	+8.929%	31	2,641	-60.656%
2026-04-16	15.6000	15.6000	13.9500	14.0000	-17.647%	8	2,617	-57.143%
2026-04-15	17.6000	18.0900	16.5000	17.0000	-8.108%	12	2,610	-64.706%
2026-04-14	17.1000	18.5000	17.1000	18.5000	+14.480%	29	2,604	-67.568%
2026-04-13	15.9100	16.1600	15.4500	16.1600	-2.415%	6	2,616	-62.871%
2026-04-10	15.5000	17.5000	15.5000	16.5600	+10.400%	30	2,616	-63.768%
2026-04-09	14.5500	15.0000	14.5000	15.0000	+2.669%	6	2,616	-60.000%
2026-04-08	15.2000	15.2000	14.6100	14.6100	+37.441%	22	2,615	-58.932%
2026-04-07	10.5900	10.6300	10.3000	10.6300	-3.539%	6	2,617	-43.556%
2026-04-06	11.0600	11.1000	10.9000	11.0200	+5.962%	4	2,618	-45.554%
2026-04-02	10.4000	10.4000	10.4000	10.4000	-15.789%	1	2,616	-42.308%
2026-04-01	12.3500	12.3500	12.3500	12.3500	+19.094%	5	2,616	-51.417%
2026-03-31	8.3300	10.3700	8.3300	10.3700	+32.949%	8	2,616	-42.141%
2026-03-30	9.1900	9.1900	7.8000	7.8000	-16.309%	8	2,616	-23.077%
2026-03-27	8.9000	9.3200	8.9000	9.3200	-8.177%	4	2,616	-35.622%
2026-03-26	10.0500	10.1500	10.0500	10.1500	-17.480%	2	2,619	-40.887%
2026-03-25	12.1500	12.6000	12.1500	12.3000	+6.034%	74	2,620	-51.220%
2026-03-24	10.7000	11.6000	10.7000	11.6000	+22.751%	45	2,618	-48.276%
2026-03-20	9.8000	9.8000	9.2000	9.4500	-12.093%	7	2,615	-36.508%
2026-03-19	10.6500	10.9000	10.3000	10.7500	-2.891%	126	2,610	-44.186%
2026-03-18	12.0000	12.0000	11.0100	11.0700	-4.569%	53	2,609	-45.799%
2026-03-17	11.4000	11.6000	11.3300	11.6000	-0.429%	39	2,601	-48.276%
2026-03-16	12.0000	12.0000	11.3000	11.6500	0.000%	107	2,601	-48.498%
2026-03-13	11.6500	11.6500	11.6500	11.6500	-7.905%	1	2,565	-48.498%
2026-03-12	13.6000	13.6000	12.6000	12.6500	-15.271%	4	2,565	-52.569%
2026-03-11	14.9300	14.9300	14.9300	14.9300	+10.593%	2	2,563	-59.812%
2026-03-09	13.5000	13.5000	13.5000	13.5000	-9.699%	1	2,563	-55.556%
2026-03-05	16.5000	16.5000	14.8500	14.9500	-14.080%	3	2,582	-59.866%
2026-03-04	17.9000	17.9000	17.4000	17.4000	+0.870%	3	2,582	-65.517%
2026-03-03	17.5000	17.5000	17.2500	17.2500	-21.233%	4	2,581	-65.217%
2026-03-02	21.5500	22.5000	21.5500	21.9000	-7.203%	15	2,583	-72.603%
2026-02-27	24.3500	24.3500	23.6000	23.6000	-2.600%	5	2,587	-74.576%
2026-02-26	25.9500	26.0000	24.2100	24.2300	-17.725%	39	2,587	-75.237%
2026-02-25	28.6000	29.6000	28.2500	29.4500	+2.435%	30	2,550	-79.626%
2026-02-24	27.3500	29.0000	27.3500	28.7500	+25.546%	58	2,550	-79.130%
2026-02-23	23.3500	23.3500	22.5500	22.9000	-0.866%	42	2,547	-73.799%
2026-02-20	21.5500	23.6200	21.0000	23.1000	+15.500%	231	2,547	-74.026%
2026-02-19	19.8800	20.3700	19.7000	20.0000	-3.846%	450	2,520	-70.000%
2026-02-18	21.8000	22.6000	20.4500	20.8000	-7.143%	604	2,328	-71.154%
2026-02-17	21.2500	22.4000	20.5000	22.4000	-1.754%	196	1,802	-73.214%
2026-02-13	22.7100	22.9500	22.1700	22.8000	+0.662%	1,766	44	-73.684%
2026-02-12	22.0000	22.7000	22.0000	22.6500	0.000%	50	44	-73.510%