Dark

TSM20250919C165
TSM Sep 19 2025 165.00 Call (TSM250919C00165000)
option OPRA

EOD

May 14, 2025

36.50+1.389%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	37.39	37.39	36.50	36.50	+1.389%	5	2,176	0.000%
2025-05-13	34.53	36.00	34.53	36.00	+18.812%	5	2,179	+1.389%
2025-05-12	30.73	31.75	29.35	30.30	+24.948%	101	2,180	+20.462%
2025-05-09	25.25	25.25	24.25	24.25	+5.252%	42	2,105	+50.515%
2025-05-08	23.20	24.32	23.04	23.04	-0.903%	6	2,108	+58.420%
2025-05-07	22.12	23.25	21.10	23.25	+3.841%	8	2,107	+56.989%
2025-05-06	21.40	22.39	21.40	22.39	-10.080%	16	2,104	+63.019%
2025-05-05	26.55	26.55	24.85	24.90	-4.415%	5	2,105	+46.586%
2025-05-02	26.10	26.75	25.15	26.05	+13.162%	100	2,102	+40.115%
2025-05-01	21.30	23.02	21.25	23.02	+32.299%	44	2,142	+58.558%
2025-04-30	16.00	17.78	15.55	17.40	+4.505%	173	2,136	+109.770%
2025-04-29	16.95	17.48	16.55	16.65	+6.526%	88	2,087	+119.219%
2025-04-28	16.41	16.41	14.80	15.63	-8.916%	187	2,076	+133.525%
2025-04-25	15.80	17.48	15.80	17.16	+2.448%	242	1,904	+112.704%
2025-04-24	15.00	16.75	15.00	16.75	+22.263%	27	1,800	+117.910%
2025-04-23	13.90	14.10	13.03	13.70	+25.573%	33	1,785	+166.423%
2025-04-22	10.15	11.15	10.15	10.91	+11.327%	194	1,776	+234.555%
2025-04-21	10.29	10.29	9.02	9.80	-15.880%	316	1,599	+272.449%
2025-04-17	12.55	12.55	11.30	11.65	+1.569%	130	1,358	+213.305%
2025-04-16	11.50	12.07	11.47	11.47	-19.509%	27	1,358	+218.221%
2025-04-15	14.40	14.60	13.85	14.25	+0.707%	91	1,346	+156.140%
2025-04-14	14.80	14.80	13.55	14.15	-8.414%	46	1,320	+157.951%
2025-04-11	14.70	15.60	14.50	15.45	+25.101%	62	1,293	+136.246%
2025-04-10	12.80	13.80	12.10	12.35	-13.636%	483	1,282	+195.547%
2025-04-09	8.87	15.85	8.75	14.30	+32.776%	85	1,031	+155.245%
2025-04-08	12.55	12.55	10.77	10.77	-0.278%	94	1,021	+238.904%
2025-04-07	8.40	11.10	8.20	10.80	-4.000%	166	969	+237.963%
2025-04-04	12.20	12.85	10.40	11.25	-27.885%	374	858	+224.444%
2025-04-03	16.40	17.20	15.60	15.60	-26.898%	98	782	+133.974%
2025-04-02	20.40	22.00	20.40	21.34	+5.383%	19	713	+71.040%
2025-04-01	19.90	20.85	19.30	20.25	+5.195%	11	701	+80.247%
2025-03-31	16.00	19.25	16.00	19.25	+0.260%	583	700	+89.610%
2025-03-28	20.00	20.00	19.06	19.20	-9.005%	96	390	+90.104%
2025-03-27	21.00	21.15	20.70	21.10	-9.247%	14	346	+72.986%
2025-03-26	25.00	25.00	23.25	23.25	-18.278%	3	334	+56.989%
2025-03-25	28.25	28.45	28.25	28.45	-4.849%	4	332	+28.295%
2025-03-24	29.55	30.00	29.55	29.90	+12.195%	4	330	+22.074%
2025-03-21	26.60	26.65	26.60	26.65	-1.842%	180	327	+36.961%
2025-03-20	27.85	27.85	27.15	27.15	+7.867%	2	290	+34.438%
2025-03-19	25.17	25.17	25.17	25.17	-0.514%	1	288	+45.014%
2025-03-18	24.03	25.30	23.36	25.30	-4.887%	4	287	+44.269%
2025-03-17	26.60	26.60	26.60	26.60	+6.188%	4	287	+37.218%
2025-03-14	25.05	25.05	25.05	25.05	-1.378%	4	286	+45.709%
2025-03-13	25.40	25.40	25.40	25.40	-7.636%	1	286	+43.701%
2025-03-12	28.00	28.00	27.50	27.50	+8.911%	2	286	+32.727%
2025-03-11	25.49	25.49	25.25	25.25	+4.990%	12	286	+44.554%
2025-03-10	25.50	25.50	23.00	24.05	-10.093%	11	286	+51.767%
2025-03-07	27.55	27.55	25.56	26.75	-15.748%	26	287	+36.449%
2025-03-06	29.90	31.75	29.90	31.75	-5.758%	2	279	+14.961%
2025-03-05	33.30	33.95	33.25	33.69	+14.203%	5	279	+8.341%
2025-03-04	29.50	29.50	29.50	29.50	+0.340%	5	277	+23.729%
2025-02-28	29.02	31.05	29.02	29.40	-16.120%	48	277	+24.150%
2025-02-27	35.05	35.05	35.05	35.05	-26.566%	10	282	+4.137%
2025-02-13	48.50	48.50	47.73	47.73	-13.171%	2	272	-23.528%
2025-02-11	54.97	54.97	54.97	54.97	+8.209%	4	272	-33.600%
2025-02-04	50.80	50.80	50.80	50.80	+15.455%	1	272	-28.150%
2025-01-28	44.00	44.00	44.00	44.00	+6.538%	4	272	-17.045%
2025-01-27	50.75	50.75	41.30	41.30	-38.596%	2	272	-11.622%
2025-01-23	67.26	67.26	67.26	67.26	+6.762%	2	272	-45.733%
2025-01-16	63.00	63.00	63.00	63.00	+24.629%	1	272	-42.063%
2025-01-13	50.55	50.55	50.55	50.55	-15.609%	1	273	-27.794%
2025-01-07	59.90	59.90	59.90	59.90	-8.967%	3	273	-39.065%
2025-01-06	65.28	65.80	65.28	65.80	+29.553%	2	270	-44.529%
2024-12-27	50.79	50.79	50.79	50.79	-6.361%	2	270	-28.135%
2024-12-24	54.24	54.24	54.24	54.24	-2.534%	1	270	-32.706%
2024-12-23	56.40	56.40	55.65	55.65	+23.667%	5	270	-34.412%
2024-12-11	45.00	45.00	45.00	45.00	+33.730%	10	266	-18.889%
2024-11-27	33.55	33.65	33.55	33.65	-16.294%	2	267	+8.470%
2024-11-25	42.60	42.60	40.20	40.20	-4.400%	2	267	-9.204%
2024-11-22	42.90	42.90	42.05	42.05	-2.436%	4	268	-13.199%
2024-11-21	43.10	43.10	43.10	43.10	+5.250%	1	268	-15.313%
2024-11-18	40.94	40.95	40.94	40.95	+3.357%	4	268	-10.867%
2024-11-15	39.62	39.62	39.62	39.62	-2.486%	2	272	-7.875%
2024-11-13	40.63	40.63	40.63	40.63	-6.919%	1	271	-10.165%
2024-11-12	43.65	43.65	43.65	43.65	-15.896%	1	270	-16.380%
2024-11-08	51.90	51.90	51.90	51.90	+0.096%	2	271	-29.672%
2024-11-07	51.85	51.85	51.85	51.85	+21.714%	1	271	-29.605%
2024-11-06	44.35	44.35	42.60	42.60	-13.150%	2	271	-14.319%
2024-10-28	49.00	49.05	49.00	49.05	-7.453%	2	271	-25.586%
2024-10-23	50.00	53.00	50.00	53.00	+4.126%	2	270	-31.132%
2024-10-22	50.90	50.90	50.90	50.90	-3.926%	1	270	-28.291%
2024-10-18	53.50	53.50	52.98	52.98	-13.148%	22	269	-31.106%
2024-10-17	55.60	61.00	54.00	61.00	+31.042%	3	268	-40.164%
2024-10-14	46.55	46.55	46.55	46.55	+11.497%	1	269	-21.590%
2024-10-10	41.50	41.75	41.50	41.75	+8.442%	2	269	-12.575%
2024-10-03	38.50	38.50	38.50	38.50	+14.583%	1	270	-5.195%
2024-10-02	33.60	33.60	33.60	33.60	+5.000%	4	271	+8.631%
2024-10-01	32.30	32.30	32.00	32.00	-4.903%	3	267	+14.063%
2024-09-30	33.50	33.65	33.50	33.65	-8.060%	3	266	+8.470%
2024-09-27	36.60	36.60	36.60	36.60	-12.961%	2	263	-0.273%
2024-09-26	41.60	42.05	40.00	42.05	+8.910%	3	263	-13.199%
2024-09-25	38.61	38.61	38.61	38.61	+4.351%	3	263	-5.465%
2024-09-24	37.00	37.00	37.00	37.00	+22.112%	2	263	-1.351%
2024-09-18	30.65	30.65	30.30	30.30	-8.154%	8	265	+20.462%
2024-09-12	32.99	32.99	32.99	32.99	+12.863%	1	258	+10.640%
2024-09-11	29.23	29.23	29.23	29.23	+9.230%	1	258	+24.872%
2024-09-09	26.76	26.76	26.76	26.76	+14.359%	4	258	+36.398%
2024-09-06	23.40	23.40	23.40	23.40	-14.599%	12	254	+55.983%
2024-09-05	28.00	28.00	27.00	27.40	-5.517%	286	254	+33.212%
2024-09-03	29.00	29.00	29.00	29.00	-10.328%	2	29	+25.862%
2024-08-29	30.90	32.34	30.90	32.34	+2.830%	2	27	+12.863%
2024-08-28	31.87	31.87	31.45	31.45	-1.719%	6	26	+16.057%
2024-08-27	31.60	32.00	31.60	32.00	+2.400%	2	21	+14.063%
2024-08-26	31.43	31.43	31.25	31.25	-5.073%	2	22	+16.800%
2024-08-21	32.92	32.92	32.92	32.92	-5.808%	1	20	+10.875%
2024-08-20	34.95	34.95	34.95	34.95	-1.549%	1	20	+4.435%
2024-08-15	35.50	35.50	35.50	35.50	+5.970%	2	21	+2.817%
2024-08-12	33.50	33.50	33.50	33.50	+4.688%	3	23	+8.955%
2024-08-09	30.88	32.00	30.88	32.00	+4.405%	8	20	+14.063%
2024-08-08	30.65	30.65	30.65	30.65	+13.519%	1	18	+19.086%
2024-08-07	28.65	30.05	27.00	27.00	+24.711%	4	17	+35.185%
2024-08-05	20.00	21.65	20.00	21.65	-6.761%	2	19	+68.591%
2024-08-02	23.22	23.22	23.22	23.22	-18.095%	4	19	+57.192%
2024-08-01	31.80	31.80	28.35	28.35	-6.281%	3	19	+28.748%
2024-07-31	30.00	30.25	29.81	30.25	+23.118%	5	20	+20.661%
2024-07-30	24.57	24.57	24.57	24.57	-13.333%	1	16	+48.555%
2024-07-29	28.35	28.35	28.35	28.35	-2.241%	3	16	+28.748%
2024-07-26	29.00	29.00	29.00	29.00	+1.754%	2	14	+25.862%
2024-07-25	27.99	29.55	25.04	28.50	-1.860%	9	13	+28.070%
2024-07-24	32.65	32.65	29.04	29.04	-14.083%	4	13	+25.689%
2024-07-23	35.40	35.40	33.80	33.80	+5.625%	2	11	+7.988%
2024-07-22	32.00	32.00	32.00	32.00	-5.744%	1	9	+14.063%
2024-07-19	33.95	33.95	33.95	33.95	-2.694%	1	9	+7.511%
2024-07-18	32.00	34.89	32.00	34.89	-25.766%	3	8	+4.615%
2024-07-11	47.00	47.00	47.00	47.00	-6.094%	4	5	-22.340%
2024-07-08	50.05	50.05	50.05	50.05	0.000%	1	1	-27.073%