Dark

TSM20270115C90
TSM Jan 15 2027 90.00 Call (TSM270115C00090000)
option OPRA

Inactive

Sep 4, 2026

332.15-1.888%(-6.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	332.1500	332.1500	332.1500	332.1500	-1.888%	1	168	0.000%
2026-07-15	338.5400	338.5400	338.5400	338.5400	+3.213%	14	168	-1.888%
2026-06-11	328.0000	328.0000	328.0000	328.0000	-3.925%	20	168	+1.265%
2026-06-08	341.4000	341.4000	341.4000	341.4000	-4.536%	5	189	-2.709%
2026-06-04	357.6200	357.6200	357.6200	357.6200	+1.165%	8	189	-7.122%
2026-06-02	353.5000	353.5000	353.5000	353.5000	+5.721%	4	190	-6.040%
2026-05-28	334.3700	334.3700	334.3700	334.3700	+4.438%	1	194	-0.664%
2026-05-21	320.1600	320.1600	320.1600	320.1600	-3.266%	1	195	+3.745%
2026-05-14	330.0500	330.9700	330.0500	330.9700	+6.610%	46	195	+0.357%
2026-05-01	310.4500	310.4500	310.4500	310.4500	+22.877%	10	195	+6.990%
2026-04-06	252.6500	252.6500	252.6500	252.6500	+9.900%	1	195	+31.466%
2026-03-30	232.5400	232.5400	229.8900	229.8900	-23.278%	2	195	+44.482%
2026-02-24	299.6400	299.6400	299.6400	299.6400	+19.579%	1	196	+10.850%
2026-01-29	255.4500	255.4500	250.5800	250.5800	+26.556%	5	197	+32.552%
2025-11-14	198.0000	198.0000	198.0000	198.0000	-5.376%	20	198	+67.753%
2025-10-07	209.2500	209.2500	209.2500	209.2500	-4.843%	10	198	+58.734%
2025-10-06	219.9000	219.9000	219.9000	219.9000	+9.403%	2	198	+51.046%
2025-10-01	201.0000	201.0000	201.0000	201.0000	+4.307%	1	200	+65.249%
2025-09-29	192.7000	192.7000	192.7000	192.7000	+11.568%	1	201	+72.366%
2025-09-12	172.7200	172.7200	172.7200	172.7200	+13.037%	1	202	+92.305%
2025-09-05	152.8000	152.8000	152.8000	152.8000	+0.440%	1	203	+117.376%
2025-08-26	152.1300	152.1300	152.1300	152.1300	+9.604%	1	205	+118.333%
2025-08-20	138.8000	138.8000	138.8000	138.8000	-4.408%	1	205	+139.301%
2025-08-05	146.5000	146.5000	145.2000	145.2000	-2.090%	2	206	+128.753%
2025-08-01	148.3000	148.3000	148.3000	148.3000	-6.228%	1	208	+123.972%
2025-07-30	158.1500	158.1500	158.1500	158.1500	+0.732%	1	207	+110.022%
2025-07-28	157.0000	157.0000	157.0000	157.0000	+3.528%	1	206	+111.561%
2025-07-23	151.6500	151.6500	151.6500	151.6500	-3.897%	1	207	+119.024%
2025-07-17	157.5000	157.8000	157.5000	157.8000	+6.191%	2	207	+110.488%
2025-07-02	149.0000	149.0000	148.6000	148.6000	+5.390%	2	209	+123.520%
2025-06-27	141.0000	141.0000	141.0000	141.0000	+11.199%	1	211	+135.567%
2025-06-20	126.8000	126.8000	126.8000	126.8000	-1.015%	2	212	+161.948%
2025-06-18	128.1000	128.1000	128.1000	128.1000	+6.484%	1	211	+159.290%
2025-06-05	120.3000	120.3000	120.3000	120.3000	+0.233%	1	211	+176.101%
2025-06-04	120.0200	120.0200	120.0200	120.0200	+5.392%	1	213	+176.746%
2025-05-28	113.8800	113.8800	113.8800	113.8800	+5.104%	1	213	+191.667%
2025-05-23	108.3500	108.3500	108.3500	108.3500	-1.509%	4	214	+206.553%
2025-05-16	110.0100	110.0100	110.0100	110.0100	-0.263%	2	214	+201.927%
2025-05-13	110.3000	110.3000	110.3000	110.3000	+7.087%	2	215	+201.133%
2025-05-12	103.0000	103.0000	103.0000	103.0000	+11.111%	1	213	+222.476%
2025-05-08	92.6900	93.2500	92.6900	92.7000	+2.806%	10	214	+258.306%
2025-05-07	90.1700	90.1700	90.1700	90.1700	-5.778%	15	204	+268.360%
2025-05-05	96.8900	97.0100	95.7000	95.7000	-2.516%	23	211	+247.074%
2025-05-02	96.0000	98.1700	96.0000	98.1700	+7.278%	4	190	+238.342%
2025-05-01	91.5100	91.5100	91.5100	91.5100	+9.148%	2	189	+262.966%
2025-04-25	83.8400	83.8400	83.8400	83.8400	+1.871%	2	191	+296.171%
2025-04-24	82.3000	82.3000	82.3000	82.3000	+6.966%	1	191	+303.584%
2025-04-23	76.9400	76.9400	76.9400	76.9400	+9.026%	1	190	+331.700%
2025-04-22	70.5700	70.5700	70.5700	70.5700	+5.328%	1	189	+370.667%
2025-04-21	67.0000	67.0000	67.0000	67.0000	-8.844%	20	189	+395.746%
2025-04-17	73.4500	73.5000	73.4500	73.5000	+4.433%	2	169	+351.905%
2025-04-10	70.3800	70.3800	70.3800	70.3800	+4.267%	1	169	+371.938%
2025-04-07	54.1000	67.5000	54.1000	67.5000	-0.222%	8	168	+392.074%
2025-04-04	70.6500	70.6500	67.6500	67.6500	-21.611%	50	170	+390.983%
2025-04-01	86.1500	86.3000	86.1500	86.3000	+3.143%	11	184	+284.878%
2025-03-31	78.8500	83.6700	78.8500	83.6700	-0.570%	5	193	+296.976%
2025-03-28	84.1500	84.1500	84.1500	84.1500	-3.276%	2	191	+294.712%
2025-03-27	89.0000	89.0000	87.0000	87.0000	-6.852%	3	190	+281.782%
2025-03-26	93.4000	93.4000	93.4000	93.4000	-5.033%	8	187	+255.621%
2025-03-25	98.6400	98.6400	98.3500	98.3500	-1.354%	5	179	+237.722%
2025-03-24	99.7000	99.7000	99.7000	99.7000	+5.113%	10	174	+233.149%
2025-03-21	94.8500	94.8500	94.8500	94.8500	-1.608%	2	164	+250.185%
2025-03-20	96.9100	96.9100	96.4000	96.4000	+5.355%	31	164	+244.554%
2025-03-18	91.5000	91.5000	91.5000	91.5000	+1.667%	2	143	+263.005%
2025-03-13	90.0000	90.0000	90.0000	90.0000	-5.759%	2	139	+269.056%
2025-03-12	95.5000	95.5000	95.5000	95.5000	+3.579%	1	139	+247.801%
2025-03-11	92.2000	92.2000	92.2000	92.2000	-1.443%	1	138	+260.249%
2025-03-10	93.5500	93.5500	93.5500	93.5500	-2.247%	1	137	+255.051%
2025-03-06	95.7000	95.7000	95.7000	95.7000	+4.992%	1	135	+247.074%
2025-03-03	95.6500	95.6500	91.1500	91.1500	-7.170%	3	135	+264.399%
2025-02-28	97.5000	98.1900	97.0000	98.1900	-6.352%	24	133	+238.273%
2025-02-27	106.0000	106.0000	104.8500	104.8500	-6.384%	2	143	+216.786%
2025-02-26	112.0000	112.0000	112.0000	112.0000	-5.085%	1	143	+196.563%
2025-02-21	118.0000	118.0000	118.0000	118.0000	-3.374%	28	143	+181.483%
2025-02-18	122.1200	122.1200	122.1200	122.1200	+3.844%	2	143	+171.987%
2025-02-14	118.9500	118.9500	117.6000	117.6000	-6.436%	62	111	+182.440%
2025-02-10	126.5000	126.5000	125.6900	125.6900	-1.319%	5	111	+164.261%
2025-02-06	127.3700	127.3700	127.3700	127.3700	+8.677%	1	106	+160.776%
2025-01-28	117.2000	117.2000	117.2000	117.2000	+7.189%	3	106	+183.404%
2025-01-27	115.0000	115.0000	107.7000	109.3400	-22.399%	10	105	+203.777%
2025-01-23	141.0000	141.0000	140.4800	140.9000	+0.607%	19	98	+135.735%
2025-01-22	140.0500	140.0500	140.0500	140.0500	+6.998%	5	84	+137.165%
2025-01-17	130.7500	130.8900	130.5600	130.8900	+6.070%	6	81	+153.763%
2025-01-15	123.4000	123.4000	123.4000	123.4000	-4.821%	1	81	+169.165%
2025-01-07	130.5000	131.0000	129.6500	129.6500	+11.623%	16	80	+156.190%
2024-12-31	116.2500	116.2500	116.1500	116.1500	-2.779%	2	77	+185.966%
2024-12-30	120.0000	120.0000	119.4700	119.4700	-5.310%	2	77	+178.020%
2024-12-24	126.1700	126.1700	126.1700	126.1700	+10.462%	12	63	+163.256%
2024-12-19	114.0000	114.2200	114.0000	114.2200	-7.063%	2	63	+190.798%
2024-12-16	123.1000	123.1000	122.9000	122.9000	+8.906%	3	63	+170.260%
2024-12-10	112.8500	112.8500	112.8500	112.8500	-4.364%	1	63	+194.329%
2024-12-09	118.0000	118.0000	118.0000	118.0000	-3.429%	1	62	+181.483%
2024-12-05	122.1900	122.1900	122.1900	122.1900	+1.876%	9	62	+171.831%
2024-12-04	119.9400	119.9400	119.9400	119.9400	+16.481%	1	71	+176.930%
2024-11-26	103.5000	103.5000	102.9700	102.9700	-4.613%	2	70	+222.570%
2024-11-25	107.9500	107.9500	107.9500	107.9500	-0.644%	1	68	+207.689%
2024-11-21	108.6500	108.6500	108.6500	108.6500	+1.971%	1	67	+205.706%
2024-11-18	106.6500	106.6500	106.5500	106.5500	-1.160%	2	67	+211.732%
2024-11-13	110.1500	110.4500	107.6000	107.8000	-6.138%	11	66	+208.117%
2024-11-11	114.8500	114.8500	114.8500	114.8500	-6.626%	1	61	+189.203%
2024-11-08	121.6000	123.0000	121.6000	123.0000	+5.263%	12	61	+170.041%
2024-11-01	116.8500	116.8500	116.8500	116.8500	+9.104%	2	55	+184.253%
2024-10-31	107.1000	107.1000	107.1000	107.1000	-6.626%	2	56	+210.131%
2024-10-30	113.6200	114.7000	113.6200	114.7000	-1.486%	10	57	+189.582%
2024-10-29	116.4300	116.4300	116.4300	116.4300	-0.479%	6	48	+185.279%
2024-10-28	119.0000	119.0000	116.9900	116.9900	-9.590%	3	42	+183.913%
2024-10-17	130.0000	130.0000	129.4000	129.4000	+19.815%	2	39	+156.685%
2024-10-16	108.0000	108.0000	108.0000	108.0000	+0.935%	2	39	+207.546%
2024-10-09	107.0000	107.0000	107.0000	107.0000	0.000%	1	37	+210.421%
2024-10-08	107.0000	107.0000	107.0000	107.0000	+11.668%	1	37	+210.421%
2024-10-02	95.8200	95.8200	95.8200	95.8200	+4.062%	1	36	+246.640%
2024-10-01	92.0800	92.2900	92.0700	92.0800	-2.869%	10	35	+260.719%
2024-09-30	95.7300	95.7300	94.7000	94.8000	-7.512%	33	35	+250.369%
2024-09-25	102.5000	102.5000	102.5000	102.5000	0.000%	2	2	+224.049%