Dark

TSM20270115C560
TSM Jan 15 2027 560.00 Call (TSM270115C00560000)
option OPRA

EOD

Jul 30, 2026

12.47+32.660%(+3.07)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.8000	13.6500	12.2000	12.4700	+32.660%	18	3,443	0.000%
2026-07-29	10.1000	10.8000	8.8500	9.4000	-25.040%	4,625	3,442	+32.660%
2026-07-28	12.2800	13.1200	11.9200	12.5400	-13.398%	473	5,713	-0.558%
2026-07-27	13.1500	14.4800	13.1500	14.4800	-12.242%	5	6,196	-13.881%
2026-07-24	17.0000	17.0500	16.5000	16.5000	-23.434%	7	6,199	-24.424%
2026-07-23	21.7000	21.7000	21.0000	21.5500	-6.100%	18	6,198	-42.135%
2026-07-22	22.5000	23.0000	22.5000	22.9500	-1.502%	5	6,184	-45.664%
2026-07-21	20.8500	23.3000	20.1000	23.3000	+37.870%	6	6,181	-46.481%
2026-07-20	17.7800	18.1000	16.9000	16.9000	+2.736%	114	6,182	-26.213%
2026-07-17	17.0500	17.7000	16.4000	16.4500	-12.732%	59	6,139	-24.195%
2026-07-16	20.0000	20.0000	18.2000	18.8500	-14.706%	52	6,125	-33.846%
2026-07-15	22.2000	22.2000	21.9000	22.1000	-9.611%	26	6,122	-43.575%
2026-07-14	25.3000	25.3000	24.0000	24.4500	-5.962%	75	6,138	-48.998%
2026-07-13	28.2000	28.2000	26.0000	26.0000	-18.877%	13	6,136	-52.038%
2026-07-10	31.8900	32.0500	31.8500	32.0500	-4.042%	27	6,133	-61.092%
2026-07-09	33.9500	33.9500	33.4000	33.4000	+2.517%	3	6,131	-62.665%
2026-07-08	32.5800	32.5800	32.5800	32.5800	+3.923%	2	6,129	-61.725%
2026-07-07	33.0000	33.0000	31.3500	31.3500	-23.537%	2	6,129	-60.223%
2026-07-06	36.9700	41.0000	36.9700	41.0000	+23.680%	8	6,129	-69.585%
2026-07-02	35.0100	35.0100	31.7500	33.1500	-10.526%	19	6,132	-62.383%
2026-07-01	42.7600	44.5000	36.4000	37.0500	-25.227%	184	6,132	-66.343%
2026-06-30	45.3500	49.5500	45.3500	49.5500	+34.830%	26	6,100	-74.834%
2026-06-29	33.3100	36.7500	32.7500	36.7500	+16.482%	53	6,100	-66.068%
2026-06-26	30.1500	31.9500	30.0000	31.5500	-7.206%	18	6,099	-60.475%
2026-06-25	37.1500	38.2500	34.0000	34.0000	-12.145%	8	6,094	-63.324%
2026-06-24	37.4700	38.7000	37.2500	38.7000	+4.032%	10	6,086	-67.778%
2026-06-23	39.2500	40.7800	37.2000	37.2000	-24.498%	93	6,086	-66.478%
2026-06-22	50.6000	50.6000	48.1600	49.2700	+3.945%	4,012	6,028	-74.690%
2026-06-18	38.0000	47.4500	38.0000	47.4000	+35.817%	177	2,198	-73.692%
2026-06-17	35.4000	37.0000	34.8500	34.9000	+8.050%	42	2,198	-64.269%
2026-06-16	33.4500	33.5500	32.3000	32.3000	-12.703%	6	2,198	-61.393%
2026-06-15	35.6000	37.0000	35.4000	37.0000	+17.089%	19	2,202	-66.297%
2026-06-12	30.4500	31.6000	30.3500	31.6000	+4.705%	3	2,202	-60.538%
2026-06-11	29.0000	30.1800	28.3400	30.1800	-4.645%	34	2,202	-58.681%
2026-06-09	35.0000	35.0000	28.0500	31.6500	-6.361%	23	2,231	-60.600%
2026-06-08	36.1000	36.1000	33.5700	33.8000	+7.987%	7	2,238	-63.107%
2026-06-05	33.8000	33.8000	31.3000	31.3000	-23.096%	15	2,238	-60.160%
2026-06-04	38.0000	40.9000	38.0000	40.7000	+7.700%	9	2,234	-69.361%
2026-06-01	35.5500	40.1700	35.5500	37.7900	+34.532%	60	2,232	-67.002%
2026-05-29	30.4300	30.4300	28.0900	28.0900	-5.675%	2	2,224	-55.607%
2026-05-28	29.7800	29.7800	29.7800	29.7800	-0.435%	100	2,224	-58.126%
2026-05-27	29.1900	30.7000	28.1500	29.9100	+20.946%	225	2,315	-58.308%
2026-05-26	24.1700	25.2000	24.1000	24.7300	+12.409%	85	2,193	-49.575%
2026-05-22	22.0000	22.0000	22.0000	22.0000	-9.091%	1	2,189	-43.318%
2026-05-21	24.0000	24.2000	23.9500	24.2000	+24.103%	3	2,189	-48.471%
2026-05-19	18.6000	19.5000	18.4000	19.5000	-0.256%	7	2,189	-36.051%
2026-05-18	22.0000	22.0500	19.5500	19.5500	-16.985%	10	2,189	-36.215%
2026-05-15	23.5000	23.5500	23.5000	23.5500	-17.455%	2	2,189	-47.049%
2026-05-14	24.0000	28.5500	24.0000	28.5300	+31.778%	17	2,192	-56.292%
2026-05-13	21.6000	22.2100	21.5000	21.6500	+7.711%	4	2,193	-42.402%
2026-05-12	19.3500	20.2000	19.3500	20.1000	-11.726%	57	2,193	-37.960%
2026-05-11	22.2200	23.1500	22.0000	22.7700	+0.353%	66	2,193	-45.235%
2026-05-08	25.5500	25.5500	22.6900	22.6900	-6.046%	9	2,242	-45.042%
2026-05-07	26.9300	26.9300	24.1500	24.1500	-12.341%	18	2,242	-48.364%
2026-05-06	24.0000	27.5500	24.0000	27.5500	+35.381%	12	2,243	-54.737%
2026-05-05	20.7500	20.7500	20.3500	20.3500	-6.005%	10	2,247	-38.722%
2026-05-04	23.6400	24.0000	21.0000	21.6500	-0.597%	123	2,247	-42.402%
2026-05-01	22.1500	22.1500	21.7800	21.7800	+2.350%	26	2,233	-42.746%
2026-04-30	20.7000	21.2800	19.8000	21.2800	-1.023%	4	2,233	-41.400%
2026-04-29	21.6000	21.6000	21.0000	21.5000	-2.184%	6	2,232	-42.000%
2026-04-28	20.3500	22.7100	20.3500	21.9800	-13.533%	80	2,234	-43.267%
2026-04-27	28.7000	28.7000	24.7500	25.4200	-1.587%	46	2,264	-50.944%
2026-04-24	20.5000	26.6000	20.5000	25.8300	+43.500%	66	2,234	-51.723%
2026-04-23	17.6200	18.2500	17.6200	18.0000	+2.857%	5	2,229	-30.722%
2026-04-22	14.3000	17.5000	14.3000	17.5000	+29.151%	11	2,229	-28.743%
2026-04-21	13.3300	13.5500	13.3300	13.5500	-0.878%	21	2,236	-7.970%
2026-04-20	14.1000	14.2000	13.6000	13.6700	-4.070%	20	2,236	-8.778%
2026-04-17	15.4000	15.4000	13.5000	14.2500	+9.700%	40	2,227	-12.491%
2026-04-16	14.5000	14.6500	12.9900	12.9900	-16.194%	38	2,220	-4.003%
2026-04-15	16.8000	16.8000	15.5000	15.5000	-8.824%	16	2,183	-19.548%
2026-04-14	16.0100	17.3000	16.0100	17.0000	+13.712%	10	2,173	-26.647%
2026-04-13	15.0000	15.0000	14.9500	14.9500	-1.320%	16	2,178	-16.589%
2026-04-10	15.4500	16.5100	15.1500	15.1500	+8.369%	25	2,178	-17.690%
2026-04-09	13.9000	13.9800	13.9000	13.9800	+1.012%	2	2,178	-10.801%
2026-04-08	15.5000	15.5000	13.6500	13.8400	+39.095%	13	2,177	-9.899%
2026-04-07	9.9500	9.9500	9.9500	9.9500	-2.451%	1	2,180	+25.327%
2026-04-06	10.5000	10.5000	10.2000	10.2000	-3.774%	5	2,180	+22.255%
2026-04-01	12.9500	12.9500	10.5000	10.6000	+20.867%	7	2,180	+17.642%
2026-03-31	7.8700	8.7700	7.8700	8.7700	+21.133%	3	2,180	+42.189%
2026-03-30	7.6500	7.6500	7.2400	7.2400	-7.771%	3	2,182	+72.238%
2026-03-27	8.1000	8.1000	7.8500	7.8500	-10.286%	3	2,182	+58.854%
2026-03-26	10.5000	10.9000	8.6500	8.7500	-20.455%	6	2,181	+42.514%
2026-03-24	9.7900	11.0000	9.7900	11.0000	+10.000%	2	2,180	+13.364%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+0.503%	1	2,179	+24.700%
2026-03-19	9.0000	10.0500	8.5900	9.9500	-3.398%	120	2,179	+25.327%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-6.364%	1	2,102	+21.068%
2026-03-17	10.3500	11.0000	10.3500	11.0000	+4.463%	290	2,103	+13.364%
2026-03-16	11.0000	11.0000	10.1000	10.5300	-1.497%	4	2,080	+18.424%
2026-03-13	10.6900	10.6900	10.6900	10.6900	-22.816%	1	2,079	+16.651%
2026-03-11	13.8500	13.9700	13.8500	13.8500	+3.590%	4	2,079	-9.964%
2026-03-10	13.3700	13.3700	13.3700	13.3700	+2.061%	2	2,078	-6.731%
2026-03-09	12.0000	13.1000	12.0000	13.1000	+2.665%	7	2,078	-4.809%
2026-03-06	13.4000	14.0000	12.7600	12.7600	-14.933%	20	2,072	-2.273%
2026-03-05	15.1800	15.2300	14.8800	15.0000	-8.537%	6	2,061	-16.867%
2026-03-04	17.0500	17.0500	16.3200	16.4000	-1.796%	29	2,061	-23.963%
2026-03-03	17.0000	17.0000	15.8900	16.7000	-19.128%	17	2,046	-25.329%
2026-03-02	20.7300	21.3500	20.6500	20.6500	-10.217%	24	2,036	-39.613%
2026-02-27	22.9000	23.1000	21.8500	23.0000	-0.648%	15	2,036	-45.783%
2026-02-26	25.5000	26.3000	22.7900	23.1500	-15.201%	37	2,036	-46.134%
2026-02-25	27.2000	28.0500	26.5500	27.3000	+0.478%	36	2,032	-54.322%
2026-02-24	24.0600	27.6500	24.0600	27.1700	+25.787%	211	2,032	-54.104%
2026-02-23	21.5000	22.7000	21.3000	21.6000	+0.465%	47	1,991	-42.269%
2026-02-20	19.6500	21.7200	19.6500	21.5000	+12.565%	340	1,979	-42.000%
2026-02-19	18.6000	19.5500	18.6000	19.1000	-1.900%	1,233	1,952	-34.712%
2026-02-18	20.6800	21.7000	19.3500	19.4700	-7.943%	912	1,062	-35.953%
2026-02-17	19.2200	21.5500	19.1100	21.1500	+0.237%	824	319	-41.040%
2026-02-13	21.0000	21.5100	21.0000	21.1000	-2.315%	11	69	-40.900%
2026-02-12	22.0000	22.0000	20.7500	21.6000	0.000%	78	69	-42.269%