Dark

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

Inactive

Jul 15, 2026

338.54+3.213%(+10.54)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	338.5400	338.5400	338.5400	338.5400	+3.213%	14	168	0.000%
2026-06-11	328.0000	328.0000	328.0000	328.0000	-3.925%	20	168	+3.213%
2026-06-08	341.4000	341.4000	341.4000	341.4000	-4.536%	5	189	-0.838%
2026-06-04	357.6200	357.6200	357.6200	357.6200	+1.165%	8	189	-5.335%
2026-06-02	353.5000	353.5000	353.5000	353.5000	+5.721%	4	190	-4.232%
2026-05-28	334.3700	334.3700	334.3700	334.3700	+4.438%	1	194	+1.247%
2026-05-21	320.1600	320.1600	320.1600	320.1600	-3.266%	1	195	+5.741%
2026-05-14	330.0500	330.9700	330.0500	330.9700	+6.610%	46	195	+2.287%
2026-05-01	310.4500	310.4500	310.4500	310.4500	+22.877%	10	195	+9.048%
2026-04-06	252.6500	252.6500	252.6500	252.6500	+9.900%	1	195	+33.996%
2026-03-30	232.5400	232.5400	229.8900	229.8900	-23.278%	2	195	+47.262%
2026-02-24	299.6400	299.6400	299.6400	299.6400	+19.579%	1	196	+12.982%
2026-01-29	255.4500	255.4500	250.5800	250.5800	+26.556%	5	197	+35.103%
2025-11-14	198.0000	198.0000	198.0000	198.0000	-5.376%	20	198	+70.980%
2025-10-07	209.2500	209.2500	209.2500	209.2500	-4.843%	10	198	+61.787%
2025-10-06	219.9000	219.9000	219.9000	219.9000	+9.403%	2	198	+53.952%
2025-10-01	201.0000	201.0000	201.0000	201.0000	+4.307%	1	200	+68.428%
2025-09-29	192.7000	192.7000	192.7000	192.7000	+11.568%	1	201	+75.682%
2025-09-12	172.7200	172.7200	172.7200	172.7200	+13.037%	1	202	+96.005%
2025-09-05	152.8000	152.8000	152.8000	152.8000	+0.440%	1	203	+121.558%
2025-08-26	152.1300	152.1300	152.1300	152.1300	+9.604%	1	205	+122.533%
2025-08-20	138.8000	138.8000	138.8000	138.8000	-4.408%	1	205	+143.905%
2025-08-05	146.5000	146.5000	145.2000	145.2000	-2.090%	2	206	+133.154%
2025-08-01	148.3000	148.3000	148.3000	148.3000	-6.228%	1	208	+128.281%
2025-07-30	158.1500	158.1500	158.1500	158.1500	+0.732%	1	207	+114.063%
2025-07-28	157.0000	157.0000	157.0000	157.0000	+3.528%	1	206	+115.631%
2025-07-23	151.6500	151.6500	151.6500	151.6500	-3.897%	1	207	+123.238%
2025-07-17	157.5000	157.8000	157.5000	157.8000	+6.191%	2	207	+114.537%
2025-07-02	149.0000	149.0000	148.6000	148.6000	+5.390%	2	209	+127.820%
2025-06-27	141.0000	141.0000	141.0000	141.0000	+11.199%	1	211	+140.099%
2025-06-20	126.8000	126.8000	126.8000	126.8000	-1.015%	2	212	+166.987%
2025-06-18	128.1000	128.1000	128.1000	128.1000	+6.484%	1	211	+164.278%
2025-06-05	120.3000	120.3000	120.3000	120.3000	+0.233%	1	211	+181.413%
2025-06-04	120.0200	120.0200	120.0200	120.0200	+5.392%	1	213	+182.070%
2025-05-28	113.8800	113.8800	113.8800	113.8800	+5.104%	1	213	+197.278%
2025-05-23	108.3500	108.3500	108.3500	108.3500	-1.509%	4	214	+212.450%
2025-05-16	110.0100	110.0100	110.0100	110.0100	-0.263%	2	214	+207.736%
2025-05-13	110.3000	110.3000	110.3000	110.3000	+7.087%	2	215	+206.927%
2025-05-12	103.0000	103.0000	103.0000	103.0000	+11.111%	1	213	+228.680%
2025-05-08	92.6900	93.2500	92.6900	92.7000	+2.806%	10	214	+265.200%
2025-05-07	90.1700	90.1700	90.1700	90.1700	-5.778%	15	204	+275.446%
2025-05-05	96.8900	97.0100	95.7000	95.7000	-2.516%	23	211	+253.751%
2025-05-02	96.0000	98.1700	96.0000	98.1700	+7.278%	4	190	+244.851%
2025-05-01	91.5100	91.5100	91.5100	91.5100	+9.148%	2	189	+269.949%
2025-04-25	83.8400	83.8400	83.8400	83.8400	+1.871%	2	191	+303.793%
2025-04-24	82.3000	82.3000	82.3000	82.3000	+6.966%	1	191	+311.349%
2025-04-23	76.9400	76.9400	76.9400	76.9400	+9.026%	1	190	+340.005%
2025-04-22	70.5700	70.5700	70.5700	70.5700	+5.328%	1	189	+379.722%
2025-04-21	67.0000	67.0000	67.0000	67.0000	-8.844%	20	189	+405.284%
2025-04-17	73.4500	73.5000	73.4500	73.5000	+4.433%	2	169	+360.599%
2025-04-10	70.3800	70.3800	70.3800	70.3800	+4.267%	1	169	+381.017%
2025-04-07	54.1000	67.5000	54.1000	67.5000	-0.222%	8	168	+401.541%
2025-04-04	70.6500	70.6500	67.6500	67.6500	-21.611%	50	170	+400.429%
2025-04-01	86.1500	86.3000	86.1500	86.3000	+3.143%	11	184	+292.283%
2025-03-31	78.8500	83.6700	78.8500	83.6700	-0.570%	5	193	+304.613%
2025-03-28	84.1500	84.1500	84.1500	84.1500	-3.276%	2	191	+302.305%
2025-03-27	89.0000	89.0000	87.0000	87.0000	-6.852%	3	190	+289.126%
2025-03-26	93.4000	93.4000	93.4000	93.4000	-5.033%	8	187	+262.463%
2025-03-25	98.6400	98.6400	98.3500	98.3500	-1.354%	5	179	+244.220%
2025-03-24	99.7000	99.7000	99.7000	99.7000	+5.113%	10	174	+239.559%
2025-03-21	94.8500	94.8500	94.8500	94.8500	-1.608%	2	164	+256.921%
2025-03-20	96.9100	96.9100	96.4000	96.4000	+5.355%	31	164	+251.183%
2025-03-18	91.5000	91.5000	91.5000	91.5000	+1.667%	2	143	+269.989%
2025-03-13	90.0000	90.0000	90.0000	90.0000	-5.759%	2	139	+276.156%
2025-03-12	95.5000	95.5000	95.5000	95.5000	+3.579%	1	139	+254.492%
2025-03-11	92.2000	92.2000	92.2000	92.2000	-1.443%	1	138	+267.180%
2025-03-10	93.5500	93.5500	93.5500	93.5500	-2.247%	1	137	+261.881%
2025-03-06	95.7000	95.7000	95.7000	95.7000	+4.992%	1	135	+253.751%
2025-03-03	95.6500	95.6500	91.1500	91.1500	-7.170%	3	135	+271.410%
2025-02-28	97.5000	98.1900	97.0000	98.1900	-6.352%	24	133	+244.781%
2025-02-27	106.0000	106.0000	104.8500	104.8500	-6.384%	2	143	+222.880%
2025-02-26	112.0000	112.0000	112.0000	112.0000	-5.085%	1	143	+202.268%
2025-02-21	118.0000	118.0000	118.0000	118.0000	-3.374%	28	143	+186.898%
2025-02-18	122.1200	122.1200	122.1200	122.1200	+3.844%	2	143	+177.219%
2025-02-14	118.9500	118.9500	117.6000	117.6000	-6.436%	62	111	+187.874%
2025-02-10	126.5000	126.5000	125.6900	125.6900	-1.319%	5	111	+169.345%
2025-02-06	127.3700	127.3700	127.3700	127.3700	+8.677%	1	106	+165.793%
2025-01-28	117.2000	117.2000	117.2000	117.2000	+7.189%	3	106	+188.857%
2025-01-27	115.0000	115.0000	107.7000	109.3400	-22.399%	10	105	+209.621%
2025-01-23	141.0000	141.0000	140.4800	140.9000	+0.607%	19	98	+140.270%
2025-01-22	140.0500	140.0500	140.0500	140.0500	+6.998%	5	84	+141.728%
2025-01-17	130.7500	130.8900	130.5600	130.8900	+6.070%	6	81	+158.645%
2025-01-15	123.4000	123.4000	123.4000	123.4000	-4.821%	1	81	+174.344%
2025-01-07	130.5000	131.0000	129.6500	129.6500	+11.623%	16	80	+161.118%
2024-12-31	116.2500	116.2500	116.1500	116.1500	-2.779%	2	77	+191.468%
2024-12-30	120.0000	120.0000	119.4700	119.4700	-5.310%	2	77	+183.368%
2024-12-24	126.1700	126.1700	126.1700	126.1700	+10.462%	12	63	+168.321%
2024-12-19	114.0000	114.2200	114.0000	114.2200	-7.063%	2	63	+196.393%
2024-12-16	123.1000	123.1000	122.9000	122.9000	+8.906%	3	63	+175.460%
2024-12-10	112.8500	112.8500	112.8500	112.8500	-4.364%	1	63	+199.991%
2024-12-09	118.0000	118.0000	118.0000	118.0000	-3.429%	1	62	+186.898%
2024-12-05	122.1900	122.1900	122.1900	122.1900	+1.876%	9	62	+177.060%
2024-12-04	119.9400	119.9400	119.9400	119.9400	+16.481%	1	71	+182.258%
2024-11-26	103.5000	103.5000	102.9700	102.9700	-4.613%	2	70	+228.775%
2024-11-25	107.9500	107.9500	107.9500	107.9500	-0.644%	1	68	+213.608%
2024-11-21	108.6500	108.6500	108.6500	108.6500	+1.971%	1	67	+211.588%
2024-11-18	106.6500	106.6500	106.5500	106.5500	-1.160%	2	67	+217.729%
2024-11-13	110.1500	110.4500	107.6000	107.8000	-6.138%	11	66	+214.045%
2024-11-11	114.8500	114.8500	114.8500	114.8500	-6.626%	1	61	+194.767%
2024-11-08	121.6000	123.0000	121.6000	123.0000	+5.263%	12	61	+175.236%
2024-11-01	116.8500	116.8500	116.8500	116.8500	+9.104%	2	55	+189.722%
2024-10-31	107.1000	107.1000	107.1000	107.1000	-6.626%	2	56	+216.097%
2024-10-30	113.6200	114.7000	113.6200	114.7000	-1.486%	10	57	+195.153%
2024-10-29	116.4300	116.4300	116.4300	116.4300	-0.479%	6	48	+190.767%
2024-10-28	119.0000	119.0000	116.9900	116.9900	-9.590%	3	42	+189.375%
2024-10-17	130.0000	130.0000	129.4000	129.4000	+19.815%	2	39	+161.623%
2024-10-16	108.0000	108.0000	108.0000	108.0000	+0.935%	2	39	+213.463%
2024-10-09	107.0000	107.0000	107.0000	107.0000	0.000%	1	37	+216.393%
2024-10-08	107.0000	107.0000	107.0000	107.0000	+11.668%	1	37	+216.393%
2024-10-02	95.8200	95.8200	95.8200	95.8200	+4.062%	1	36	+253.308%
2024-10-01	92.0800	92.2900	92.0700	92.0800	-2.869%	10	35	+267.659%
2024-09-30	95.7300	95.7300	94.7000	94.8000	-7.512%	33	35	+257.110%
2024-09-25	102.5000	102.5000	102.5000	102.5000	0.000%	2	2	+230.283%