Dark

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

EOD

Sep 14, 2026

5.05-29.568%(-2.12)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.4800	5.4800	5.0500	5.0500	-29.568%	12	20,719	0.000%
2026-09-11	7.2400	7.5000	6.9500	7.1700	-0.693%	21	20,718	-29.568%
2026-09-10	7.2800	7.6500	7.2200	7.2200	-14.556%	4	20,706	-30.055%
2026-09-09	9.7000	9.7000	8.4500	8.4500	-16.337%	3	20,705	-40.237%
2026-09-08	9.2400	10.6000	8.4300	10.1000	+32.895%	26	20,705	-50.000%
2026-09-04	5.6000	7.6000	5.6000	7.6000	+50.495%	2,005	18,767	-33.553%
2026-09-03	4.4500	5.0900	4.4500	5.0500	+4.124%	36	18,767	0.000%
2026-09-02	5.0000	5.0000	4.8500	4.8500	-9.346%	3,217	18,766	+4.124%
2026-09-01	5.7000	5.7500	5.3500	5.3500	-13.710%	19	15,618	-5.607%
2026-08-31	6.4000	6.4000	6.2000	6.2000	-10.145%	2,007	15,618	-18.548%
2026-08-28	7.2000	7.2000	6.9000	6.9000	-15.854%	15	13,618	-26.812%
2026-08-27	8.0000	8.6500	8.0000	8.2000	+5.263%	18	13,618	-38.415%
2026-08-26	7.7900	7.7900	7.7900	7.7900	-1.641%	1	13,616	-35.173%
2026-08-25	7.7800	7.9200	7.7800	7.9200	+9.241%	2	13,616	-36.237%
2026-08-24	7.5900	7.5900	6.7500	7.2500	-20.765%	2,018	13,615	-30.345%
2026-08-21	9.1000	9.1500	8.8700	9.1500	+5.536%	2,358	11,904	-44.809%
2026-08-20	8.7000	8.8000	8.6700	8.6700	+3.832%	5	9,666	-41.753%
2026-08-19	8.3600	8.3600	8.3500	8.3500	-6.495%	4,001	9,666	-39.521%
2026-08-18	9.8000	9.8000	8.3300	8.9300	-28.560%	2,054	7,046	-43.449%
2026-08-17	12.2000	13.6500	12.2000	12.5000	+1.215%	2,066	5,430	-59.600%
2026-08-14	12.9000	13.0000	12.3000	12.3500	-18.212%	53	3,475	-59.109%
2026-08-13	14.9100	15.1000	14.9100	15.1000	+9.420%	11	3,486	-66.556%
2026-08-12	14.4500	14.4500	13.8000	13.8000	+9.177%	7	3,486	-63.406%
2026-08-11	12.9000	12.9000	12.6400	12.6400	-4.604%	2	3,483	-60.047%
2026-08-10	13.8500	14.7500	13.2500	13.2500	-6.952%	10	3,482	-61.887%
2026-08-07	13.8500	14.2400	13.2000	14.2400	-8.424%	34	3,477	-64.537%
2026-08-06	15.8000	16.2500	15.5500	15.5500	+0.323%	6	3,472	-67.524%
2026-08-05	16.4500	16.6000	14.9500	15.5000	-7.186%	54	3,471	-67.419%
2026-08-04	15.3500	17.1000	15.2500	16.7000	+31.807%	17	3,458	-69.760%
2026-08-03	12.5800	12.7100	12.4500	12.6700	-4.808%	15	3,450	-60.142%
2026-07-31	12.4800	13.3100	12.4800	13.3100	+6.736%	2	3,443	-62.059%
2026-07-30	12.8000	13.6500	12.2000	12.4700	+32.660%	18	3,443	-59.503%
2026-07-29	10.1000	10.8000	8.8500	9.4000	-25.040%	4,625	3,442	-46.277%
2026-07-28	12.2800	13.1200	11.9200	12.5400	-13.398%	473	5,713	-59.729%
2026-07-27	13.1500	14.4800	13.1500	14.4800	-12.242%	5	6,196	-65.124%
2026-07-24	17.0000	17.0500	16.5000	16.5000	-23.434%	7	6,199	-69.394%
2026-07-23	21.7000	21.7000	21.0000	21.5500	-6.100%	18	6,198	-76.566%
2026-07-22	22.5000	23.0000	22.5000	22.9500	-1.502%	5	6,184	-77.996%
2026-07-21	20.8500	23.3000	20.1000	23.3000	+37.870%	6	6,181	-78.326%
2026-07-20	17.7800	18.1000	16.9000	16.9000	+2.736%	114	6,182	-70.118%
2026-07-17	17.0500	17.7000	16.4000	16.4500	-12.732%	59	6,139	-69.301%
2026-07-16	20.0000	20.0000	18.2000	18.8500	-14.706%	52	6,125	-73.210%
2026-07-15	22.2000	22.2000	21.9000	22.1000	-9.611%	26	6,122	-77.149%
2026-07-14	25.3000	25.3000	24.0000	24.4500	-5.962%	75	6,138	-79.346%
2026-07-13	28.2000	28.2000	26.0000	26.0000	-18.877%	13	6,136	-80.577%
2026-07-10	31.8900	32.0500	31.8500	32.0500	-4.042%	27	6,133	-84.243%
2026-07-09	33.9500	33.9500	33.4000	33.4000	+2.517%	3	6,131	-84.880%
2026-07-08	32.5800	32.5800	32.5800	32.5800	+3.923%	2	6,129	-84.500%
2026-07-07	33.0000	33.0000	31.3500	31.3500	-23.537%	2	6,129	-83.892%
2026-07-06	36.9700	41.0000	36.9700	41.0000	+23.680%	8	6,129	-87.683%
2026-07-02	35.0100	35.0100	31.7500	33.1500	-10.526%	19	6,132	-84.766%
2026-07-01	42.7600	44.5000	36.4000	37.0500	-25.227%	184	6,132	-86.370%
2026-06-30	45.3500	49.5500	45.3500	49.5500	+34.830%	26	6,100	-89.808%
2026-06-29	33.3100	36.7500	32.7500	36.7500	+16.482%	53	6,100	-86.259%
2026-06-26	30.1500	31.9500	30.0000	31.5500	-7.206%	18	6,099	-83.994%
2026-06-25	37.1500	38.2500	34.0000	34.0000	-12.145%	8	6,094	-85.147%
2026-06-24	37.4700	38.7000	37.2500	38.7000	+4.032%	10	6,086	-86.951%
2026-06-23	39.2500	40.7800	37.2000	37.2000	-24.498%	93	6,086	-86.425%
2026-06-22	50.6000	50.6000	48.1600	49.2700	+3.945%	4,012	6,028	-89.750%
2026-06-18	38.0000	47.4500	38.0000	47.4000	+35.817%	177	2,198	-89.346%
2026-06-17	35.4000	37.0000	34.8500	34.9000	+8.050%	42	2,198	-85.530%
2026-06-16	33.4500	33.5500	32.3000	32.3000	-12.703%	6	2,198	-84.365%
2026-06-15	35.6000	37.0000	35.4000	37.0000	+17.089%	19	2,202	-86.351%
2026-06-12	30.4500	31.6000	30.3500	31.6000	+4.705%	3	2,202	-84.019%
2026-06-11	29.0000	30.1800	28.3400	30.1800	-4.645%	34	2,202	-83.267%
2026-06-09	35.0000	35.0000	28.0500	31.6500	-6.361%	23	2,231	-84.044%
2026-06-08	36.1000	36.1000	33.5700	33.8000	+7.987%	7	2,238	-85.059%
2026-06-05	33.8000	33.8000	31.3000	31.3000	-23.096%	15	2,238	-83.866%
2026-06-04	38.0000	40.9000	38.0000	40.7000	+7.700%	9	2,234	-87.592%
2026-06-01	35.5500	40.1700	35.5500	37.7900	+34.532%	60	2,232	-86.637%
2026-05-29	30.4300	30.4300	28.0900	28.0900	-5.675%	2	2,224	-82.022%
2026-05-28	29.7800	29.7800	29.7800	29.7800	-0.435%	100	2,224	-83.042%
2026-05-27	29.1900	30.7000	28.1500	29.9100	+20.946%	225	2,315	-83.116%
2026-05-26	24.1700	25.2000	24.1000	24.7300	+12.409%	85	2,193	-79.579%
2026-05-22	22.0000	22.0000	22.0000	22.0000	-9.091%	1	2,189	-77.045%
2026-05-21	24.0000	24.2000	23.9500	24.2000	+24.103%	3	2,189	-79.132%
2026-05-19	18.6000	19.5000	18.4000	19.5000	-0.256%	7	2,189	-74.103%
2026-05-18	22.0000	22.0500	19.5500	19.5500	-16.985%	10	2,189	-74.169%
2026-05-15	23.5000	23.5500	23.5000	23.5500	-17.455%	2	2,189	-78.556%
2026-05-14	24.0000	28.5500	24.0000	28.5300	+31.778%	17	2,192	-82.299%
2026-05-13	21.6000	22.2100	21.5000	21.6500	+7.711%	4	2,193	-76.674%
2026-05-12	19.3500	20.2000	19.3500	20.1000	-11.726%	57	2,193	-74.876%
2026-05-11	22.2200	23.1500	22.0000	22.7700	+0.353%	66	2,193	-77.822%
2026-05-08	25.5500	25.5500	22.6900	22.6900	-6.046%	9	2,242	-77.743%
2026-05-07	26.9300	26.9300	24.1500	24.1500	-12.341%	18	2,242	-79.089%
2026-05-06	24.0000	27.5500	24.0000	27.5500	+35.381%	12	2,243	-81.670%
2026-05-05	20.7500	20.7500	20.3500	20.3500	-6.005%	10	2,247	-75.184%
2026-05-04	23.6400	24.0000	21.0000	21.6500	-0.597%	123	2,247	-76.674%
2026-05-01	22.1500	22.1500	21.7800	21.7800	+2.350%	26	2,233	-76.814%
2026-04-30	20.7000	21.2800	19.8000	21.2800	-1.023%	4	2,233	-76.269%
2026-04-29	21.6000	21.6000	21.0000	21.5000	-2.184%	6	2,232	-76.512%
2026-04-28	20.3500	22.7100	20.3500	21.9800	-13.533%	80	2,234	-77.025%
2026-04-27	28.7000	28.7000	24.7500	25.4200	-1.587%	46	2,264	-80.134%
2026-04-24	20.5000	26.6000	20.5000	25.8300	+43.500%	66	2,234	-80.449%
2026-04-23	17.6200	18.2500	17.6200	18.0000	+2.857%	5	2,229	-71.944%
2026-04-22	14.3000	17.5000	14.3000	17.5000	+29.151%	11	2,229	-71.143%
2026-04-21	13.3300	13.5500	13.3300	13.5500	-0.878%	21	2,236	-62.731%
2026-04-20	14.1000	14.2000	13.6000	13.6700	-4.070%	20	2,236	-63.058%
2026-04-17	15.4000	15.4000	13.5000	14.2500	+9.700%	40	2,227	-64.561%
2026-04-16	14.5000	14.6500	12.9900	12.9900	-16.194%	38	2,220	-61.124%
2026-04-15	16.8000	16.8000	15.5000	15.5000	-8.824%	16	2,183	-67.419%
2026-04-14	16.0100	17.3000	16.0100	17.0000	+13.712%	10	2,173	-70.294%
2026-04-13	15.0000	15.0000	14.9500	14.9500	-1.320%	16	2,178	-66.221%
2026-04-10	15.4500	16.5100	15.1500	15.1500	+8.369%	25	2,178	-66.667%
2026-04-09	13.9000	13.9800	13.9000	13.9800	+1.012%	2	2,178	-63.877%
2026-04-08	15.5000	15.5000	13.6500	13.8400	+39.095%	13	2,177	-63.512%
2026-04-07	9.9500	9.9500	9.9500	9.9500	-2.451%	1	2,180	-49.246%
2026-04-06	10.5000	10.5000	10.2000	10.2000	-3.774%	5	2,180	-50.490%
2026-04-01	12.9500	12.9500	10.5000	10.6000	+20.867%	7	2,180	-52.358%
2026-03-31	7.8700	8.7700	7.8700	8.7700	+21.133%	3	2,180	-42.417%
2026-03-30	7.6500	7.6500	7.2400	7.2400	-7.771%	3	2,182	-30.249%
2026-03-27	8.1000	8.1000	7.8500	7.8500	-10.286%	3	2,182	-35.669%
2026-03-26	10.5000	10.9000	8.6500	8.7500	-20.455%	6	2,181	-42.286%
2026-03-24	9.7900	11.0000	9.7900	11.0000	+10.000%	2	2,180	-54.091%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+0.503%	1	2,179	-49.500%
2026-03-19	9.0000	10.0500	8.5900	9.9500	-3.398%	120	2,179	-49.246%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-6.364%	1	2,102	-50.971%
2026-03-17	10.3500	11.0000	10.3500	11.0000	+4.463%	290	2,103	-54.091%
2026-03-16	11.0000	11.0000	10.1000	10.5300	-1.497%	4	2,080	-52.042%
2026-03-13	10.6900	10.6900	10.6900	10.6900	-22.816%	1	2,079	-52.760%
2026-03-11	13.8500	13.9700	13.8500	13.8500	+3.590%	4	2,079	-63.538%
2026-03-10	13.3700	13.3700	13.3700	13.3700	+2.061%	2	2,078	-62.229%
2026-03-09	12.0000	13.1000	12.0000	13.1000	+2.665%	7	2,078	-61.450%
2026-03-06	13.4000	14.0000	12.7600	12.7600	-14.933%	20	2,072	-60.423%
2026-03-05	15.1800	15.2300	14.8800	15.0000	-8.537%	6	2,061	-66.333%
2026-03-04	17.0500	17.0500	16.3200	16.4000	-1.796%	29	2,061	-69.207%
2026-03-03	17.0000	17.0000	15.8900	16.7000	-19.128%	17	2,046	-69.760%
2026-03-02	20.7300	21.3500	20.6500	20.6500	-10.217%	24	2,036	-75.545%
2026-02-27	22.9000	23.1000	21.8500	23.0000	-0.648%	15	2,036	-78.043%
2026-02-26	25.5000	26.3000	22.7900	23.1500	-15.201%	37	2,036	-78.186%
2026-02-25	27.2000	28.0500	26.5500	27.3000	+0.478%	36	2,032	-81.502%
2026-02-24	24.0600	27.6500	24.0600	27.1700	+25.787%	211	2,032	-81.413%
2026-02-23	21.5000	22.7000	21.3000	21.6000	+0.465%	47	1,991	-76.620%
2026-02-20	19.6500	21.7200	19.6500	21.5000	+12.565%	340	1,979	-76.512%
2026-02-19	18.6000	19.5500	18.6000	19.1000	-1.900%	1,233	1,952	-73.560%
2026-02-18	20.6800	21.7000	19.3500	19.4700	-7.943%	912	1,062	-74.063%
2026-02-17	19.2200	21.5500	19.1100	21.1500	+0.237%	824	319	-76.123%
2026-02-13	21.0000	21.5100	21.0000	21.1000	-2.315%	11	69	-76.066%
2026-02-12	22.0000	22.0000	20.7500	21.6000	0.000%	78	69	-76.620%