Dark

TSM20270115C600
TSM Jan 15 2027 600.00 Call (TSM270115C00600000)
option OPRA

EOD

Sep 14, 2026

2.98-26.961%(-1.10)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.2500	3.2500	2.9600	2.9800	-26.961%	44	3,574	0.000%
2026-09-11	4.1500	4.3500	4.0000	4.0800	-16.735%	95	3,577	-26.961%
2026-09-09	5.8100	6.1500	4.9000	4.9000	-20.968%	1,017	3,587	-39.184%
2026-09-08	5.5100	6.6400	5.3000	6.2000	+44.186%	251	2,763	-51.935%
2026-09-04	3.1000	4.3000	3.1000	4.3000	+50.877%	12	2,661	-30.698%
2026-09-03	2.5000	2.8500	2.3000	2.8500	+6.742%	48	2,661	+4.561%
2026-09-02	3.0000	3.0000	2.6700	2.6700	-9.797%	57	2,662	+11.610%
2026-09-01	3.4000	3.4000	2.9500	2.9600	-12.941%	6	2,658	+0.676%
2026-08-31	4.2900	4.3000	3.4000	3.4000	-16.049%	94	2,657	-12.353%
2026-08-28	5.2000	5.3200	4.0400	4.0500	-20.588%	16	2,674	-26.420%
2026-08-27	4.8500	5.4500	4.8500	5.1000	+11.842%	21	2,681	-41.569%
2026-08-26	4.7000	4.7000	4.5600	4.5600	-5.198%	2	2,678	-34.649%
2026-08-25	4.8500	5.0000	4.8100	4.8100	+14.524%	16	2,679	-38.046%
2026-08-24	4.4800	4.5500	4.1500	4.2000	-25.664%	63	2,689	-29.048%
2026-08-21	5.6500	5.6500	5.5000	5.6500	+4.630%	5	2,693	-47.257%
2026-08-20	5.4900	5.4900	5.3000	5.4000	+8.000%	4	2,696	-44.815%
2026-08-19	5.4000	5.4000	4.9500	5.0000	-11.972%	24	2,696	-40.400%
2026-08-18	6.6700	6.6700	5.4800	5.6800	-30.647%	35	2,680	-47.535%
2026-08-17	8.2500	9.1500	8.1900	8.1900	-0.122%	42	2,689	-63.614%
2026-08-14	9.2000	9.2000	8.2000	8.2000	-18.000%	36	2,718	-63.659%
2026-08-13	9.0000	10.0000	9.0000	10.0000	+14.548%	40	2,712	-70.200%
2026-08-12	9.1500	9.3100	8.7300	8.7300	+5.181%	5	2,746	-65.865%
2026-08-11	8.6000	8.6000	8.3000	8.3000	-4.046%	3	2,743	-64.096%
2026-08-10	9.7900	10.0000	8.6500	8.6500	-8.851%	46	2,742	-65.549%
2026-08-07	9.3500	9.7500	9.3500	9.4900	-10.047%	6	2,758	-68.599%
2026-08-06	11.0000	11.1500	10.5500	10.5500	+0.476%	27	2,755	-71.754%
2026-08-05	11.6000	11.6000	10.2000	10.5000	-12.573%	43	2,752	-71.619%
2026-08-04	10.7100	12.0600	10.3500	12.0100	+41.294%	57	2,744	-75.187%
2026-08-03	8.7200	8.7200	8.5000	8.5000	-10.526%	3	2,698	-64.941%
2026-07-31	8.6000	9.6000	8.3500	9.5000	+11.111%	24	2,697	-68.632%
2026-07-30	7.5000	9.4500	7.3500	8.5500	+42.500%	51	2,687	-65.146%
2026-07-29	8.0000	8.0000	6.0000	6.0000	-32.584%	214	2,683	-50.333%
2026-07-28	8.7000	9.4900	7.9500	8.9000	-9.184%	94	2,722	-66.517%
2026-07-27	11.8000	11.8000	9.6500	9.8000	-18.333%	76	2,746	-69.592%
2026-07-24	13.4000	13.4000	12.0000	12.0000	-21.466%	16	2,715	-75.167%
2026-07-23	15.7500	16.0500	15.1000	15.2800	-8.939%	11	2,716	-80.497%
2026-07-22	15.8500	17.2300	15.8500	16.7800	-4.929%	3	2,712	-82.241%
2026-07-21	16.0000	17.6500	14.9000	17.6500	+32.210%	341	2,711	-83.116%
2026-07-20	14.0800	14.0800	12.6800	13.3500	+5.118%	44	2,669	-77.678%
2026-07-17	11.3500	13.0100	10.9600	12.7000	-7.299%	93	2,673	-76.535%
2026-07-16	15.5000	16.0000	13.4400	13.7000	-16.970%	229	2,671	-78.248%
2026-07-15	19.0000	19.0000	15.4800	16.5000	-9.440%	61	2,579	-81.939%
2026-07-14	19.5500	19.7000	18.2200	18.2200	-10.246%	58	2,539	-83.644%
2026-07-13	22.1500	22.1500	20.3000	20.3000	-17.814%	416	2,574	-85.320%
2026-07-10	24.0000	24.7000	23.5000	24.7000	-4.078%	210	2,462	-87.935%
2026-07-09	27.7900	27.7900	25.7500	25.7500	+0.195%	14	2,264	-88.427%
2026-07-08	25.9000	25.9000	24.1000	25.7000	+0.391%	8	2,255	-88.405%
2026-07-07	26.5500	26.5500	24.0000	25.6000	-23.582%	45	2,254	-88.359%
2026-07-06	32.1000	34.1500	32.1000	33.5000	+33.201%	17	2,250	-91.104%
2026-07-02	30.1000	33.5500	25.1500	25.1500	-12.825%	27	2,242	-88.151%
2026-07-01	35.3000	35.3000	28.4500	28.8500	-29.720%	21	2,242	-89.671%
2026-06-30	32.2000	41.0700	32.2000	41.0500	+32.505%	1,151	2,233	-92.741%
2026-06-29	26.6000	30.9800	26.6000	30.9800	+26.346%	5	1,556	-90.381%
2026-06-26	24.2000	25.6700	23.3000	24.5200	-13.662%	22	1,552	-87.847%
2026-06-25	29.4000	31.0000	28.4000	28.4000	-4.698%	21	1,536	-89.507%
2026-06-24	30.1900	31.5000	28.6000	29.8000	+0.337%	91	1,522	-90.000%
2026-06-23	31.5000	33.8000	29.7000	29.7000	-26.027%	173	1,476	-89.966%
2026-06-22	43.6000	43.6000	39.8700	40.1500	+2.423%	24	1,542	-92.578%
2026-06-18	31.0000	40.0000	31.0000	39.2000	+40.754%	177	1,626	-92.398%
2026-06-17	27.3300	28.1000	27.3300	27.8500	+5.094%	6	1,626	-89.300%
2026-06-16	29.0000	29.0000	26.5000	26.5000	-10.744%	41	1,626	-88.755%
2026-06-15	28.4200	30.0100	27.0000	29.6900	+16.295%	72	1,623	-89.963%
2026-06-12	25.5300	25.5300	25.5300	25.5300	+6.820%	1	1,623	-88.327%
2026-06-11	23.1500	24.0000	22.0000	23.9000	+4.003%	67	1,623	-87.531%
2026-06-10	23.7500	25.1000	22.8000	22.9800	-13.283%	38	1,573	-87.032%
2026-06-09	29.0000	29.0000	23.1000	26.5000	0.000%	36	1,571	-88.755%
2026-06-08	27.5000	28.0000	26.5000	26.5000	+11.720%	28	1,554	-88.755%
2026-06-05	27.8000	27.8000	23.2000	23.7200	-29.088%	418	1,528	-87.437%
2026-06-04	28.3500	33.4500	27.6900	33.4500	+7.903%	90	1,357	-91.091%
2026-06-03	30.7000	32.0000	30.4500	31.0000	-6.767%	5	1,395	-90.387%
2026-06-02	32.2000	33.4700	31.0000	33.2500	+11.316%	201	1,394	-91.038%
2026-06-01	24.8000	32.5000	24.8000	29.8700	+36.206%	92	1,324	-90.023%
2026-05-29	24.5000	24.5000	21.9300	21.9300	-4.236%	2	1,249	-86.411%
2026-05-28	22.4800	23.0600	22.0000	22.9000	-0.651%	54	1,251	-86.987%
2026-05-27	22.2500	25.0000	21.8800	23.0500	+20.052%	196	1,241	-87.072%
2026-05-26	18.8500	19.6000	18.5500	19.2000	+10.663%	121	1,155	-84.479%
2026-05-22	18.1200	18.1200	17.3000	17.3500	-5.962%	21	1,090	-82.824%
2026-05-21	17.8600	18.4500	17.0000	18.4500	+8.529%	34	1,090	-83.848%
2026-05-20	16.5000	17.0100	16.5000	17.0000	+5.721%	118	1,090	-82.471%
2026-05-19	14.9500	16.0800	14.1800	16.0800	+3.408%	36	995	-81.468%
2026-05-18	18.0400	18.0400	15.5000	15.5500	-16.488%	18	995	-80.836%
2026-05-15	19.0000	19.0000	18.3300	18.6200	-19.394%	8	995	-83.996%
2026-05-14	17.0800	23.1000	17.0800	23.1000	+38.323%	32	978	-87.100%
2026-05-13	14.7500	16.8500	14.7300	16.7000	+19.286%	105	966	-82.156%
2026-05-12	15.0000	15.0000	14.0000	14.0000	-20.228%	24	966	-78.714%
2026-05-11	16.9000	18.0000	16.9000	17.5500	-3.571%	19	966	-83.020%
2026-05-08	20.0000	20.0000	17.9700	18.2000	-4.512%	24	868	-83.626%
2026-05-07	20.4000	20.9000	18.8000	19.0600	-10.306%	7	863	-84.365%
2026-05-06	16.6000	21.2500	16.6000	21.2500	+34.835%	847	857	-85.976%
2026-05-05	15.5000	16.4500	15.4000	15.7600	0.000%	30	17	-81.091%