Dark

TSM20270115C620
TSM Jan 15 2027 620.00 Call (TSM270115C00620000)
option OPRA

EOD

Sep 14, 2026

2.25-25.000%(-0.75)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.2500	2.2500	2.2500	2.2500	-25.000%	30	990	0.000%
2026-09-11	3.1500	3.3000	3.0000	3.0000	-27.711%	15	979	-25.000%
2026-09-09	4.3300	4.3300	4.1500	4.1500	-12.076%	2	993	-45.783%
2026-09-08	4.0800	4.7600	4.0800	4.7200	+69.784%	4	993	-52.331%
2026-09-04	2.7800	2.7800	2.7800	2.7800	+28.704%	1	995	-19.065%
2026-09-03	2.0800	2.1600	2.0600	2.1600	-9.244%	74	995	+4.167%
2026-09-01	2.4800	2.4800	2.3800	2.3800	-29.586%	352	971	-5.462%
2026-08-28	3.4300	3.4300	3.3800	3.3800	-15.500%	2	737	-33.432%
2026-08-27	3.8500	4.0000	3.8500	4.0000	+8.108%	12	736	-43.750%
2026-08-26	3.6800	3.7000	3.6800	3.7000	+1.370%	2	732	-39.189%
2026-08-25	3.6500	3.6500	3.6500	3.6500	+5.187%	2	733	-38.356%
2026-08-24	3.4700	3.4700	3.4700	3.4700	-17.381%	1	735	-35.159%
2026-08-20	4.2000	4.2000	4.2000	4.2000	0.000%	1	736	-46.429%
2026-08-19	4.1000	4.2000	4.1000	4.2000	-8.696%	11	735	-46.429%
2026-08-18	5.3100	5.3100	4.6000	4.6000	-31.343%	19	735	-51.087%
2026-08-17	6.6600	7.3500	6.6200	6.7000	-18.293%	127	744	-66.418%
2026-08-13	8.2000	8.2000	8.2000	8.2000	+14.365%	1	643	-72.561%
2026-08-12	7.0800	7.1700	7.0800	7.1700	-13.091%	20	643	-68.619%
2026-08-10	8.2500	8.2500	8.2500	8.2500	0.000%	1	636	-72.727%
2026-08-07	8.2500	8.2500	8.2500	8.2500	-10.326%	1	636	-72.727%
2026-08-06	8.9500	9.2000	8.9500	9.2000	-6.122%	4	636	-75.543%
2026-08-04	8.7500	9.8000	8.7500	9.8000	+39.800%	4	634	-77.041%
2026-07-30	6.8800	7.1600	6.8800	7.0100	+29.815%	9	635	-67.903%
2026-07-29	5.5700	5.5700	5.4000	5.4000	-34.545%	3	636	-58.333%
2026-07-27	10.0000	10.0000	8.2500	8.2500	-24.726%	3	634	-72.727%
2026-07-24	11.2500	11.2500	10.9600	10.9600	-16.970%	2	633	-79.471%
2026-07-23	13.2000	13.2000	13.2000	13.2000	-11.231%	2	632	-82.955%
2026-07-22	14.8700	14.8700	14.8700	14.8700	+1.502%	1	632	-84.869%
2026-07-21	13.2000	14.6500	12.8000	14.6500	+31.982%	20	632	-84.642%
2026-07-20	11.8000	11.8000	11.1000	11.1000	+5.815%	24	623	-79.730%
2026-07-17	9.5000	11.2000	9.5000	10.4900	-14.016%	97	623	-78.551%
2026-07-16	13.5000	13.5000	11.9900	12.2000	-19.205%	44	664	-81.557%
2026-07-15	14.2500	15.1000	13.8100	15.1000	-19.894%	9	626	-85.099%
2026-07-13	20.6500	20.6500	18.8500	18.8500	-11.710%	3	620	-88.064%
2026-07-10	20.9000	21.5000	20.9000	21.3500	-7.174%	12	618	-89.461%
2026-07-09	23.0000	23.0000	23.0000	23.0000	+1.322%	11	610	-90.217%
2026-07-08	22.2500	23.4000	21.6000	22.7000	-0.220%	6	599	-90.088%
2026-07-07	22.4500	23.0000	21.5500	22.7500	-21.687%	31	596	-90.110%
2026-07-06	30.5400	30.5400	28.9500	29.0500	+29.111%	17	598	-92.255%
2026-07-02	27.0000	27.0000	22.5000	22.5000	-12.451%	15	585	-90.000%
2026-07-01	30.0000	30.0000	25.7000	25.7000	-26.571%	6	585	-91.245%
2026-06-30	33.7100	35.0000	33.7100	35.0000	+25.899%	3	587	-93.571%
2026-06-29	22.5000	27.8000	22.5000	27.8000	+25.395%	5	587	-91.906%
2026-06-26	21.8000	22.2000	21.7000	22.1700	-13.398%	21	588	-89.851%
2026-06-25	25.8000	25.8000	25.6000	25.6000	-8.734%	11	589	-91.211%
2026-06-24	27.5500	28.0500	27.4500	28.0500	+3.889%	15	579	-91.979%
2026-06-23	29.0500	29.0500	27.0000	27.0000	-26.730%	92	579	-91.667%
2026-06-22	35.9900	37.3700	35.9900	36.8500	+11.329%	43	494	-93.894%
2026-06-18	28.0000	33.1000	28.0000	33.1000	+30.315%	15	529	-93.202%
2026-06-17	25.2800	25.4000	25.2800	25.4000	+7.400%	2	529	-91.142%
2026-06-16	26.0000	26.0000	23.6500	23.6500	-10.990%	8	529	-90.486%
2026-06-15	25.6000	26.8000	25.3000	26.5700	+25.035%	27	539	-91.532%
2026-06-11	20.5500	21.2500	20.2000	21.2500	+2.657%	54	539	-89.412%
2026-06-10	21.9000	21.9000	20.5000	20.7000	-2.817%	9	533	-89.130%
2026-06-09	25.7500	25.7500	20.0000	21.3000	-14.458%	12	533	-89.437%
2026-06-08	24.9000	24.9000	24.9000	24.9000	+17.066%	1	531	-90.964%
2026-06-05	25.0000	25.0600	21.2700	21.2700	-28.863%	36	531	-89.422%
2026-06-04	26.5200	30.1500	26.5200	29.9000	-0.993%	188	541	-92.475%
2026-06-02	28.9000	30.2000	28.2500	30.2000	+12.477%	72	645	-92.550%
2026-06-01	20.3500	29.1300	20.3500	26.8500	+35.949%	170	581	-91.620%
2026-05-29	21.6300	21.6300	19.5000	19.7500	-2.901%	22	567	-88.608%
2026-05-28	19.0000	21.0000	19.0000	20.3400	-0.343%	19	576	-88.938%
2026-05-27	20.2500	22.0000	19.0000	20.4100	+19.847%	61	564	-88.976%
2026-05-26	16.4000	17.2500	16.4000	17.0300	+12.039%	113	556	-86.788%
2026-05-22	15.4000	15.4000	15.1500	15.2000	-1.935%	86	515	-85.197%
2026-05-21	15.5000	15.5000	15.5000	15.5000	+4.027%	1	478	-85.484%
2026-05-20	14.5000	14.9000	14.5000	14.9000	+10.781%	61	478	-84.899%
2026-05-19	12.0000	13.8000	12.0000	13.4500	+0.749%	68	478	-83.271%
2026-05-18	16.0000	16.0000	13.3500	13.3500	-17.593%	3	478	-83.146%
2026-05-15	17.0000	17.0000	15.9500	16.2000	-19.000%	20	478	-86.111%
2026-05-14	16.7000	20.3000	16.7000	20.0000	+42.857%	316	489	-88.750%
2026-05-13	13.1500	15.0000	13.1000	14.0000	+7.692%	359	421	-83.929%
2026-05-12	14.1000	14.1000	12.1600	13.0000	-15.033%	14	421	-82.692%
2026-05-11	15.5500	15.7000	15.1000	15.3000	-2.857%	35	421	-85.294%
2026-05-08	17.0000	17.3000	15.7500	15.7500	-5.462%	169	0	-85.714%
2026-05-07	18.0000	18.0500	16.6600	16.6600	0.000%	13	0	-86.495%