Dark

TSM20250815C220
TSM Aug 15 2025 220.00 Call (TSM250815C00220000)
option OPRA

EOD

May 15, 2025

5.40-10.000%(-0.60)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.58	5.80	5.05	5.40	-10.000%	77	4,351	0.000%
2025-05-14	6.05	6.40	5.70	6.00	+5.820%	315	4,336	-10.000%
2025-05-13	4.10	5.67	4.10	5.67	+55.342%	147	4,316	-4.762%
2025-05-12	4.15	4.25	3.25	3.65	+55.319%	924	4,284	+47.945%
2025-05-09	2.93	2.93	2.35	2.35	-6.746%	160	4,470	+129.787%
2025-05-08	2.39	2.54	2.21	2.52	+3.279%	70	4,429	+114.286%
2025-05-07	2.30	2.44	2.16	2.44	+7.965%	40	4,424	+121.311%
2025-05-06	2.18	2.37	2.11	2.26	-17.818%	10	4,401	+138.938%
2025-05-05	3.05	3.15	2.74	2.75	-12.698%	244	4,407	+96.364%
2025-05-02	3.10	3.45	2.95	3.15	+31.799%	3,704	4,318	+71.429%
2025-05-01	2.01	2.39	1.99	2.39	+63.699%	111	3,140	+125.941%
2025-04-30	1.28	1.46	1.28	1.46	+13.178%	17	3,142	+269.863%
2025-04-29	1.31	1.31	1.29	1.29	+12.174%	9	3,155	+318.605%
2025-04-28	1.30	1.34	1.15	1.15	-21.233%	16	3,162	+369.565%
2025-04-25	1.25	1.46	1.12	1.46	+2.098%	122	3,151	+269.863%
2025-04-24	1.24	1.43	1.24	1.43	+57.143%	12	3,115	+277.622%
2025-04-23	0.90	1.02	0.90	0.91	+33.824%	53	3,124	+493.407%
2025-04-22	0.60	0.70	0.60	0.68	+6.250%	8	3,141	+694.118%
2025-04-21	0.61	0.64	0.59	0.64	-14.667%	85	3,137	+743.750%
2025-04-17	0.90	0.90	0.73	0.75	+5.634%	34	3,135	+620.000%
2025-04-16	0.96	0.96	0.71	0.71	-19.318%	42	3,135	+660.563%
2025-04-15	1.14	1.14	0.88	0.88	-20.000%	31	3,141	+513.636%
2025-04-14	1.13	1.15	1.04	1.10	-18.519%	70	3,139	+390.909%
2025-04-11	1.54	1.54	1.35	1.35	+33.663%	64	3,172	+300.000%
2025-04-10	1.16	1.22	1.01	1.01	-33.987%	26	3,193	+434.653%
2025-04-09	0.82	1.65	0.75	1.53	+56.122%	21	3,192	+252.941%
2025-04-08	1.20	1.20	0.86	0.98	+1.031%	881	3,187	+451.020%
2025-04-07	0.83	1.22	0.83	0.97	-4.902%	85	2,858	+456.701%
2025-04-04	1.36	1.36	0.86	1.02	-44.262%	64	2,827	+429.412%
2025-04-03	1.93	2.02	1.83	1.83	-34.409%	129	2,828	+195.082%
2025-04-02	2.56	2.87	2.50	2.79	+12.500%	36	2,734	+93.548%
2025-04-01	2.50	2.53	2.48	2.48	+7.826%	8	2,754	+117.742%
2025-03-31	2.11	2.30	2.03	2.30	-8.367%	42	2,753	+134.783%
2025-03-28	2.70	2.76	2.37	2.51	-10.993%	92	2,750	+115.139%
2025-03-27	3.30	3.30	2.80	2.82	-19.429%	29	2,719	+91.489%
2025-03-26	4.00	4.00	3.45	3.50	-29.719%	37	3,108	+54.286%
2025-03-25	4.96	4.98	4.77	4.98	-6.038%	990	2,701	+8.434%
2025-03-24	4.90	5.45	4.90	5.30	+29.268%	62	2,309	+1.887%
2025-03-21	4.24	4.24	4.10	4.10	-13.136%	6	2,343	+31.707%
2025-03-20	4.50	4.88	4.50	4.72	+12.381%	54	2,345	+14.407%
2025-03-19	3.98	4.20	3.90	4.20	0.000%	59	2,357	+28.571%
2025-03-18	4.15	4.33	3.90	4.20	-7.895%	14	2,327	+28.571%
2025-03-17	4.94	4.94	4.56	4.56	0.000%	4	2,325	+18.421%
2025-03-14	4.75	4.89	4.44	4.56	+0.220%	78	2,327	+18.421%
2025-03-13	4.88	4.90	4.45	4.55	-19.183%	123	2,361	+18.681%
2025-03-12	5.85	5.85	5.63	5.63	+14.898%	11	2,361	-4.085%
2025-03-11	5.15	5.15	4.40	4.90	+6.061%	1,507	2,361	+10.204%
2025-03-10	5.57	5.57	4.45	4.62	-24.878%	61	904	+16.883%
2025-03-07	6.65	6.65	5.70	6.15	-10.088%	22	893	-12.195%
2025-03-06	7.55	7.65	6.84	6.84	-19.053%	28	879	-21.053%
2025-03-05	7.95	8.45	7.90	8.45	+12.667%	38	879	-36.095%
2025-03-04	6.57	7.95	6.40	7.50	+35.135%	80	888	-28.000%
2025-03-03	6.15	7.15	5.43	5.55	-18.978%	54	893	-2.703%
2025-02-28	7.10	7.30	6.85	6.85	-12.739%	142	886	-21.168%
2025-02-27	9.30	9.75	7.85	7.85	-33.475%	49	889	-31.210%
2025-02-26	10.40	12.05	10.40	11.80	+14.010%	25	882	-54.237%
2025-02-25	10.60	10.60	9.95	10.35	-8.811%	52	873	-47.826%
2025-02-24	11.50	11.95	11.35	11.35	-16.544%	21	866	-52.423%
2025-02-21	14.99	14.99	13.60	13.60	-2.509%	54	864	-60.294%
2025-02-20	14.00	14.35	13.60	13.95	-5.743%	99	849	-61.290%
2025-02-19	15.47	15.47	14.80	14.80	-6.032%	4	892	-63.514%
2025-02-18	15.60	15.75	15.60	15.75	-7.080%	72	891	-65.714%
2025-02-14	14.20	17.02	14.10	16.95	+9.709%	80	821	-68.142%
2025-02-13	15.50	16.05	15.45	15.45	-16.486%	17	817	-65.049%
2025-02-12	17.00	18.50	17.00	18.50	-4.145%	5	817	-70.811%
2025-02-11	18.00	19.30	18.00	19.30	0.000%	4	813	-72.021%
2025-02-10	19.80	19.90	19.00	19.30	+1.579%	9	810	-72.021%
2025-02-07	20.95	20.95	19.00	19.00	-6.634%	20	804	-71.579%
2025-02-06	21.39	21.39	19.30	20.35	0.000%	8	800	-73.464%
2025-02-05	18.95	21.30	18.95	20.35	+12.121%	205	802	-73.464%
2025-02-04	18.92	18.92	18.15	18.15	+0.276%	3	707	-70.248%
2025-02-03	16.78	19.15	16.65	18.10	-13.604%	26	709	-70.166%
2025-01-31	20.75	24.00	20.75	20.95	+4.750%	48	713	-74.224%
2025-01-30	19.70	20.80	19.70	20.00	+11.111%	14	700	-73.000%
2025-01-29	17.80	18.00	17.80	18.00	+8.761%	24	700	-70.000%
2025-01-28	13.72	16.74	13.72	16.55	+22.593%	61	711	-67.372%
2025-01-27	18.00	19.58	12.60	13.50	-50.092%	125	680	-60.000%
2025-01-24	27.61	28.15	27.05	27.05	-4.754%	18	620	-80.037%
2025-01-23	26.86	28.57	26.86	28.40	-2.405%	6	617	-80.986%
2025-01-22	27.00	29.10	27.00	29.10	+10.646%	14	612	-81.443%
2025-01-21	24.55	26.68	22.60	26.30	+14.948%	70	615	-79.468%
2025-01-17	23.85	24.15	22.53	22.88	-8.736%	14	606	-76.399%
2025-01-16	24.80	26.75	24.15	25.07	+23.498%	45	606	-78.460%
2025-01-15	19.92	20.30	19.75	20.30	+11.050%	20	602	-73.399%
2025-01-14	20.49	20.49	18.00	18.28	-0.652%	9	607	-70.460%
2025-01-13	19.00	19.28	18.40	18.40	-17.857%	8	600	-70.652%
2025-01-10	20.72	22.90	20.72	22.40	+1.495%	16	594	-75.893%
2025-01-08	22.07	22.07	22.07	22.07	-10.065%	5	586	-75.532%
2025-01-07	26.30	26.45	24.54	24.54	-17.374%	17	586	-77.995%
2025-01-06	26.95	29.70	26.95	29.70	+31.766%	31	577	-81.818%
2025-01-03	20.93	22.54	20.93	22.54	+22.168%	4	575	-76.043%
2025-01-02	18.50	18.50	18.45	18.45	-4.156%	3	574	-70.732%
2024-12-27	20.00	20.00	19.25	19.25	-6.780%	14	573	-71.948%
2024-12-26	21.65	21.65	20.65	20.65	-4.310%	31	578	-73.850%
2024-12-23	21.58	21.58	21.58	21.58	+20.223%	3	557	-74.977%
2024-12-19	17.95	17.95	17.95	17.95	-1.428%	1	557	-69.916%
2024-12-18	21.95	22.00	18.21	18.21	-16.468%	23	558	-70.346%
2024-12-16	20.90	22.15	20.50	21.80	+8.566%	66	537	-75.229%
2024-12-13	19.78	20.08	18.70	20.08	+22.067%	50	537	-73.108%
2024-12-12	16.45	16.45	16.45	16.45	-0.604%	2	535	-67.173%
2024-12-11	16.55	16.55	16.55	16.55	+4.747%	1	533	-67.372%
2024-12-10	18.65	18.65	15.80	15.80	-21.782%	14	532	-65.823%
2024-12-09	20.20	20.20	20.20	20.20	-0.247%	1	527	-73.267%
2024-12-06	20.25	20.25	20.25	20.25	+2.532%	6	526	-73.333%
2024-12-04	20.05	20.05	19.75	19.75	+20.795%	20	527	-72.658%
2024-12-03	16.35	16.35	16.35	16.35	+29.762%	2	535	-66.972%
2024-11-29	12.65	12.65	12.60	12.60	+9.091%	6	537	-57.143%
2024-11-27	11.55	11.55	11.55	11.55	-9.412%	1	536	-53.247%
2024-11-26	12.70	12.75	12.70	12.75	-4.135%	4	536	-57.647%
2024-11-25	14.48	14.48	13.15	13.30	-19.880%	57	532	-59.398%
2024-11-21	15.55	16.60	15.55	16.60	+10.667%	20	520	-67.470%
2024-11-18	15.03	15.03	15.00	15.00	+0.671%	401	520	-64.000%
2024-11-15	14.95	15.02	14.81	14.90	-4.487%	230	130	-63.758%
2024-11-14	17.40	17.40	15.60	15.60	+3.175%	38	91	-65.385%
2024-11-13	15.58	15.58	15.12	15.12	-15.008%	21	75	-64.286%
2024-11-11	17.30	17.79	17.30	17.79	-16.830%	5	64	-69.646%
2024-11-08	21.80	21.80	21.39	21.39	-0.788%	18	60	-74.755%
2024-11-07	21.05	21.56	21.05	21.56	+32.270%	6	60	-74.954%
2024-11-06	16.85	16.85	16.30	16.30	-21.104%	5	55	-66.871%
2024-11-01	20.66	20.66	20.66	20.66	+8.565%	20	56	-73.863%
2024-10-30	19.03	19.03	19.03	19.03	-7.171%	2	46	-71.624%
2024-10-29	20.05	20.50	20.05	20.50	+0.985%	7	47	-73.659%
2024-10-28	20.58	20.58	20.30	20.30	-6.149%	11	48	-73.399%
2024-10-24	21.63	21.63	21.63	21.63	-3.524%	1	42	-75.035%
2024-10-23	22.42	22.42	22.42	22.42	+6.762%	2	42	-75.914%
2024-10-22	21.70	21.70	21.00	21.00	-10.828%	5	40	-74.286%
2024-10-18	24.55	24.55	23.55	23.55	-11.533%	52	40	-77.070%
2024-10-17	24.04	28.85	23.92	26.62	+57.795%	26	33	-79.715%
2024-10-16	16.87	16.87	16.87	16.87	-6.537%	1	29	-67.991%
2024-10-15	18.05	18.05	18.05	18.05	-5.349%	6	28	-70.083%
2024-10-14	18.75	19.07	18.60	19.07	+7.255%	11	34	-71.683%
2024-10-11	17.45	17.78	17.45	17.78	+13.828%	12	34	-69.629%
2024-10-09	15.38	16.00	15.38	15.62	-5.276%	15	35	-65.429%
2024-10-08	16.15	16.49	16.15	16.49	+30.356%	11	35	-67.253%
2024-10-02	12.65	12.65	12.65	12.65	-23.565%	5	24	-57.312%
2024-09-26	17.36	17.40	16.55	16.55	+57.769%	11	29	-67.372%
2024-09-17	10.49	10.49	10.49	10.49	-1.502%	1	18	-48.522%
2024-09-11	10.65	10.65	10.65	10.65	+21.575%	4	17	-49.296%
2024-09-03	8.76	8.76	8.76	8.76	-24.807%	5	13	-38.356%
2024-08-29	11.65	11.65	11.65	11.65	+4.955%	2	10	-53.648%
2024-08-28	11.10	11.10	11.10	11.10	-2.632%	5	8	-51.351%
2024-08-27	11.34	11.40	11.34	11.40	+1.064%	2	3	-52.632%
2024-08-26	11.28	11.28	11.28	11.28	0.000%	1	1	-52.128%