Dark

TSM20260116C185
TSM Jan 16 2026 185.00 Call (TSM260116C00185000)
option OPRA

EOD

May 15, 2025

29.35-3.644%(-1.11)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	28.65	29.98	28.65	29.35	-3.644%	18	2,381	0.000%
2025-05-14	31.60	31.60	30.25	30.46	+1.567%	14	2,382	-3.644%
2025-05-13	27.00	30.05	27.00	29.99	+18.210%	89	2,382	-2.134%
2025-05-12	25.86	26.43	24.60	25.37	+25.594%	54	2,348	+15.688%
2025-05-09	21.16	21.16	20.20	20.20	+0.748%	54	2,343	+45.297%
2025-05-08	19.35	20.55	19.35	20.05	+4.700%	41	2,326	+46.384%
2025-05-07	18.80	19.15	18.45	19.15	+1.592%	11	2,309	+53.264%
2025-05-06	18.60	19.07	18.60	18.85	-10.579%	3	2,309	+55.703%
2025-05-05	21.98	21.98	20.95	21.08	-4.615%	39	2,310	+39.231%
2025-05-02	22.18	22.47	21.80	22.10	+16.316%	28	2,330	+32.805%
2025-05-01	18.35	19.25	17.62	19.00	+27.175%	10	2,325	+54.474%
2025-04-30	13.76	14.94	13.76	14.94	+2.539%	11	2,326	+96.452%
2025-04-29	14.26	15.01	14.26	14.57	+6.897%	61	2,326	+101.441%
2025-04-28	14.12	14.12	13.25	13.63	-7.593%	22	2,330	+115.334%
2025-04-25	13.65	14.98	13.65	14.75	+1.935%	706	2,310	+98.983%
2025-04-24	12.10	14.49	12.10	14.47	+21.597%	116	2,213	+102.833%
2025-04-23	11.50	12.55	11.45	11.90	+23.188%	184	2,162	+146.639%
2025-04-22	9.18	9.96	9.18	9.66	+9.029%	48	2,064	+203.830%
2025-04-21	8.55	8.86	8.35	8.86	-12.277%	66	2,044	+231.264%
2025-04-17	10.80	10.80	10.10	10.10	+0.398%	10	1,984	+190.594%
2025-04-16	10.65	10.65	9.95	10.06	-19.197%	15	1,984	+191.750%
2025-04-15	12.35	12.50	12.16	12.45	+3.750%	11	1,982	+135.743%
2025-04-14	12.22	12.64	12.00	12.00	-9.570%	17	1,977	+144.583%
2025-04-11	13.21	13.35	12.92	13.27	+21.409%	52	1,976	+121.176%
2025-04-10	10.67	10.93	10.67	10.93	-21.929%	3	1,966	+168.527%
2025-04-09	8.70	14.00	8.41	14.00	+32.325%	74	1,967	+109.643%
2025-04-08	10.00	10.91	10.00	10.58	+15.376%	10	1,965	+177.410%
2025-04-07	7.95	10.20	7.79	9.17	-10.098%	32	1,965	+220.065%
2025-04-04	11.25	11.55	9.60	10.20	-27.966%	136	1,969	+187.745%
2025-04-03	14.93	14.93	13.96	14.16	-23.542%	133	1,963	+107.274%
2025-04-02	17.40	18.52	17.40	18.52	+6.621%	3	1,915	+58.477%
2025-04-01	17.35	17.65	17.35	17.37	+4.324%	8	1,913	+68.969%
2025-03-31	14.22	16.65	14.22	16.65	+0.301%	13	1,914	+76.276%
2025-03-28	17.70	17.70	16.35	16.60	-5.251%	16	1,916	+76.807%
2025-03-27	18.66	19.05	17.52	17.52	-11.111%	56	1,917	+67.523%
2025-03-26	23.39	23.39	19.71	19.71	-19.387%	20	1,913	+48.909%
2025-03-25	24.00	24.45	24.00	24.45	-3.929%	5	1,914	+20.041%
2025-03-24	24.06	25.68	24.06	25.45	+9.557%	1,007	1,914	+15.324%
2025-03-20	21.39	23.47	21.39	23.23	+12.222%	13	1,000	+26.345%
2025-03-19	20.90	21.00	20.70	20.70	-1.429%	251	996	+41.787%
2025-03-18	20.00	21.00	20.00	21.00	-7.121%	5	824	+39.762%
2025-03-17	21.50	22.82	21.50	22.61	+3.954%	8	824	+29.810%
2025-03-14	22.10	22.10	21.25	21.75	+3.424%	12	821	+34.943%
2025-03-13	22.05	22.05	21.03	21.03	-13.278%	3	821	+39.563%
2025-03-12	22.70	24.25	22.70	24.25	+12.529%	4	821	+21.031%
2025-03-11	21.05	22.06	20.40	21.55	+3.755%	18	823	+36.195%
2025-03-10	23.21	23.21	20.00	20.77	-14.772%	20	818	+41.310%
2025-03-07	25.10	25.54	21.98	24.37	-1.296%	40	818	+20.435%
2025-03-06	25.13	27.40	24.69	24.69	-13.822%	10	825	+18.874%
2025-03-05	28.13	29.05	27.89	28.65	+3.804%	34	819	+2.443%
2025-03-04	24.45	27.60	24.42	27.60	+26.027%	13	801	+6.341%
2025-03-03	23.54	25.91	21.90	21.90	-13.095%	14	797	+34.018%
2025-02-28	24.91	27.00	24.91	25.20	-8.696%	30	798	+16.468%
2025-02-27	30.62	30.70	26.80	27.60	-20.000%	28	793	+6.341%
2025-02-26	33.89	35.10	33.89	34.50	+9.768%	24	777	-14.928%
2025-02-25	31.99	32.42	31.30	31.43	-7.012%	17	776	-6.618%
2025-02-24	35.00	35.00	33.80	33.80	-9.867%	8	770	-13.166%
2025-02-21	38.15	38.15	37.50	37.50	-2.089%	4	768	-21.733%
2025-02-20	39.35	39.35	37.80	38.30	-3.769%	14	767	-23.368%
2025-02-19	39.80	39.80	39.80	39.80	-2.642%	5	774	-26.256%
2025-02-18	41.00	41.00	40.88	40.88	-4.930%	3	779	-28.205%
2025-02-14	40.00	43.00	38.57	43.00	+4.648%	24	779	-31.744%
2025-02-13	40.15	41.75	40.15	41.09	-7.767%	8	779	-28.571%
2025-02-12	43.40	44.55	43.40	44.55	-5.414%	2	779	-34.119%
2025-02-11	45.50	47.10	45.25	47.10	+2.280%	4	779	-37.686%
2025-02-10	46.05	46.05	46.05	46.05	+1.432%	5	778	-36.265%
2025-02-07	45.45	45.45	45.40	45.40	-2.929%	6	783	-35.352%
2025-02-06	45.70	46.87	45.70	46.77	-0.489%	12	782	-37.246%
2025-02-05	46.70	47.40	46.70	47.00	+5.145%	4	782	-37.553%
2025-02-04	43.50	44.70	43.50	44.70	+7.971%	5	781	-34.340%
2025-02-03	40.80	41.40	39.70	41.40	-18.504%	7	780	-29.106%
2025-01-31	50.80	50.80	50.80	50.80	+9.083%	2	784	-42.224%
2025-01-30	45.05	46.57	45.05	46.57	+8.808%	62	784	-36.977%
2025-01-28	37.00	42.80	37.00	42.80	+17.582%	8	835	-31.425%
2025-01-27	44.00	44.00	34.35	36.40	-35.323%	175	837	-19.368%
2025-01-24	57.35	57.35	56.28	56.28	-3.959%	6	757	-47.850%
2025-01-22	56.16	58.60	56.16	58.60	+4.456%	9	760	-49.915%
2025-01-21	52.15	56.10	52.15	56.10	+11.531%	3	762	-47.683%
2025-01-17	50.30	50.30	50.30	50.30	-5.005%	2	759	-41.650%
2025-01-16	56.75	56.75	52.00	52.95	+15.738%	49	759	-44.570%
2025-01-15	44.60	45.75	44.60	45.75	+6.768%	4	787	-35.847%
2025-01-13	43.19	43.19	42.85	42.85	-11.284%	4	785	-31.505%
2025-01-10	44.40	48.54	44.40	48.30	+1.471%	28	783	-39.234%
2025-01-08	47.70	47.70	47.25	47.60	-10.509%	5	786	-38.340%
2025-01-07	53.19	53.19	53.19	53.19	-9.155%	2	786	-44.820%
2025-01-06	55.40	58.55	55.40	58.55	+22.362%	30	786	-49.872%
2025-01-03	46.60	48.00	46.00	47.85	+15.301%	12	802	-38.662%
2024-12-31	42.00	42.00	41.50	41.50	-3.488%	2	803	-29.277%
2024-12-30	43.00	43.00	43.00	43.00	-1.149%	1	803	-31.744%
2024-12-27	43.50	43.50	43.50	43.50	-5.435%	2	803	-32.529%
2024-12-26	45.80	46.00	45.80	46.00	-4.067%	5	802	-36.196%
2024-12-24	47.95	47.95	47.95	47.95	-1.439%	1	802	-38.790%
2024-12-23	46.44	48.65	46.44	48.65	+18.601%	17	802	-39.671%
2024-12-20	40.57	41.02	40.57	41.02	+1.084%	3	811	-28.450%
2024-12-19	40.23	40.65	40.23	40.58	-8.252%	3	811	-27.674%
2024-12-18	44.25	44.25	44.23	44.23	+5.813%	5	812	-33.642%
2024-12-17	41.80	41.80	41.80	41.80	-8.813%	1	815	-29.785%
2024-12-16	45.84	45.84	45.84	45.84	+9.351%	3	817	-35.973%
2024-12-13	42.85	42.85	41.92	41.92	+12.086%	4	817	-29.986%
2024-12-12	38.04	38.04	37.40	37.40	-2.857%	3	819	-21.524%
2024-12-11	38.50	38.50	38.50	38.50	+0.522%	2	817	-23.766%
2024-12-10	38.30	38.30	38.30	38.30	-12.397%	1	819	-23.368%
2024-12-09	42.52	43.72	42.52	43.72	+2.389%	2	820	-32.868%
2024-12-06	42.70	42.70	42.70	42.70	-9.245%	2	821	-31.265%
2024-12-05	47.05	47.05	47.05	47.05	+13.923%	10	821	-37.620%
2024-12-04	43.00	43.57	41.30	41.30	+5.357%	14	824	-28.935%
2024-12-03	39.50	39.50	39.20	39.20	+1.371%	27	824	-25.128%
2024-12-02	35.50	38.67	35.50	38.67	+20.019%	4	813	-24.101%
2024-11-29	30.80	33.48	30.80	32.22	+9.109%	14	815	-8.908%
2024-11-27	29.00	29.53	29.00	29.53	-7.719%	3	809	-0.610%
2024-11-26	33.66	33.66	32.00	32.00	-1.629%	11	809	-8.281%
2024-11-25	33.00	33.10	32.53	32.53	-13.138%	7	803	-9.776%
2024-11-21	37.35	37.45	37.35	37.45	+5.642%	3	801	-21.629%
2024-11-20	34.05	35.45	34.05	35.45	-3.668%	8	803	-17.207%
2024-11-19	36.65	36.80	36.65	36.80	+4.545%	2	802	-20.245%
2024-11-18	33.45	35.20	33.45	35.20	+1.091%	9	803	-16.619%
2024-11-15	34.69	34.82	34.25	34.82	-4.785%	36	803	-15.709%
2024-11-14	36.60	36.60	36.57	36.57	+4.188%	5	799	-19.743%
2024-11-13	37.50	37.50	35.10	35.10	-8.451%	23	795	-16.382%
2024-11-12	38.50	38.50	37.85	38.34	-3.182%	4	797	-23.448%
2024-11-11	42.00	42.00	39.38	39.60	-18.852%	8	799	-25.884%
2024-11-08	48.80	48.80	48.80	48.80	+8.204%	4	805	-39.857%
2024-11-07	45.00	45.24	45.00	45.10	+22.388%	131	803	-34.922%
2024-11-06	37.45	37.45	36.85	36.85	-11.842%	11	799	-20.353%
2024-11-01	43.55	43.55	41.70	41.80	+6.878%	6	809	-29.785%
2024-10-31	38.57	39.28	38.57	39.11	-5.531%	14	808	-24.955%
2024-10-30	41.00	41.40	41.00	41.40	-2.588%	2	800	-29.106%
2024-10-29	41.75	43.50	41.75	42.50	+0.830%	9	800	-30.941%
2024-10-28	43.04	43.04	42.15	42.15	-12.805%	6	800	-30.368%
2024-10-25	49.00	49.00	48.34	48.34	+5.454%	6	801	-39.284%
2024-10-23	47.32	47.32	45.74	45.84	+2.780%	7	801	-35.973%
2024-10-22	44.71	44.78	43.58	44.60	-3.463%	18	802	-34.193%
2024-10-21	46.02	46.26	45.47	46.20	-1.007%	15	792	-36.472%
2024-10-18	48.00	48.20	46.05	46.67	-10.181%	18	800	-37.112%
2024-10-17	48.25	55.00	47.50	51.96	+39.042%	65	801	-43.514%
2024-10-16	38.00	38.00	36.95	37.37	+1.549%	80	842	-21.461%
2024-10-15	38.83	38.83	36.80	36.80	-10.244%	8	846	-20.245%
2024-10-14	41.75	41.75	40.40	41.00	+5.263%	28	841	-28.415%
2024-10-11	39.06	39.25	38.95	38.95	+6.625%	72	845	-24.647%
2024-10-10	36.57	36.89	36.50	36.53	-2.064%	8	844	-19.655%
2024-10-09	35.63	37.30	35.63	37.30	+3.039%	29	842	-21.314%
2024-10-07	33.85	36.40	33.85	36.20	+10.433%	62	846	-18.923%
2024-10-04	32.37	32.78	32.37	32.78	-0.213%	34	825	-10.464%
2024-10-03	33.28	33.76	32.85	32.85	+7.178%	15	840	-10.654%
2024-10-02	28.95	30.65	28.95	30.65	+8.688%	222	841	-4.241%
2024-10-01	28.70	28.70	28.00	28.20	-4.890%	49	692	+4.078%
2024-09-30	29.80	29.80	28.85	29.65	-6.467%	71	690	-1.012%
2024-09-27	32.40	32.61	31.70	31.70	-14.324%	132	660	-7.413%
2024-09-26	38.25	38.25	35.63	37.00	+9.792%	202	633	-20.676%
2024-09-25	34.50	34.80	33.50	33.70	+1.353%	69	625	-12.908%
2024-09-24	31.35	33.25	31.35	33.25	+9.195%	26	600	-11.729%
2024-09-19	30.16	30.50	30.15	30.45	+18.945%	4	595	-3.612%
2024-09-18	25.99	25.99	25.60	25.60	-11.357%	4	597	+14.648%
2024-09-12	27.53	28.88	27.53	28.88	+37.524%	2	601	+1.627%
2024-09-10	22.00	22.00	21.00	21.00	-9.949%	5	600	+39.762%
2024-09-09	22.80	23.32	22.80	23.32	+12.603%	17	597	+25.858%
2024-09-06	21.90	22.40	20.16	20.71	-14.280%	42	582	+41.719%
2024-09-05	24.55	24.55	24.10	24.16	+5.502%	4	577	+21.482%
2024-09-03	22.81	23.26	22.81	22.90	-17.119%	12	576	+28.166%
2024-08-30	27.63	27.63	27.63	27.63	-2.056%	10	575	+6.225%
2024-08-29	28.84	28.84	28.21	28.21	+4.520%	4	575	+4.041%
2024-08-28	27.65	27.65	26.99	26.99	-3.848%	5	575	+8.744%
2024-08-27	26.45	28.07	26.45	28.07	-0.284%	7	572	+4.560%
2024-08-26	28.15	28.15	28.15	28.15	-3.530%	1	569	+4.263%
2024-08-23	29.18	29.18	29.18	29.18	+9.493%	4	568	+0.583%
2024-08-22	30.00	30.00	26.65	26.65	-7.690%	646	568	+10.131%
2024-08-21	28.88	28.88	28.87	28.87	-4.404%	2	395	+1.663%
2024-08-20	30.20	30.20	30.20	30.20	-0.984%	1	395	-2.815%
2024-08-19	30.50	30.50	30.50	30.50	-1.929%	1	395	-3.770%
2024-08-16	31.10	31.10	31.10	31.10	-2.170%	2	394	-5.627%
2024-08-15	29.67	31.79	29.67	31.79	+8.313%	6	395	-7.675%
2024-08-14	29.35	29.35	29.35	29.35	-2.524%	2	398	0.000%
2024-08-13	29.95	30.12	29.95	30.11	+4.187%	11	397	-2.524%
2024-08-12	28.90	28.90	28.90	28.90	+1.653%	2	404	+1.557%
2024-08-09	28.43	28.43	28.43	28.43	+5.141%	2	406	+3.236%
2024-08-08	25.60	27.04	25.60	27.04	+16.002%	3	406	+8.543%
2024-08-07	25.67	25.67	23.31	23.31	-1.770%	24	404	+25.912%
2024-08-06	22.62	23.73	22.62	23.73	+22.131%	8	400	+23.683%
2024-08-05	18.00	19.43	18.00	19.43	-5.680%	11	382	+51.055%
2024-08-02	21.11	21.11	19.98	20.60	-14.059%	39	376	+42.476%
2024-08-01	23.97	23.97	23.97	23.97	-11.222%	2	367	+22.445%
2024-07-31	27.00	27.00	27.00	27.00	+20.000%	2	367	+8.704%
2024-07-30	27.10	27.10	22.18	22.50	-10.287%	4	367	+30.444%
2024-07-29	25.08	25.08	25.08	25.08	-2.979%	2	368	+17.026%
2024-07-25	24.21	26.32	23.10	25.85	-0.116%	11	370	+13.540%
2024-07-24	26.47	26.65	25.88	25.88	-15.148%	8	371	+13.408%
2024-07-23	29.85	30.50	29.85	30.50	+3.285%	2	369	-3.770%
2024-07-22	32.00	32.00	29.53	29.53	-1.072%	9	370	-0.610%
2024-07-19	30.50	30.70	29.00	29.85	-6.279%	48	363	-1.675%
2024-07-18	33.71	33.71	29.22	31.85	-4.726%	80	357	-7.849%
2024-07-17	35.85	35.85	33.43	33.43	-20.782%	34	329	-12.205%
2024-07-16	42.70	42.70	41.65	42.20	+0.836%	37	323	-30.450%
2024-07-15	44.00	44.00	41.00	41.85	-5.102%	42	307	-29.869%
2024-07-12	40.18	44.20	40.18	44.10	+5.100%	40	277	-33.447%
2024-07-11	41.90	43.25	40.52	41.96	-6.859%	66	273	-30.052%
2024-07-10	45.00	45.35	43.85	45.05	+8.554%	42	273	-34.850%
2024-07-09	42.29	42.29	40.29	41.50	-0.718%	75	263	-29.277%
2024-07-08	44.90	44.90	41.80	41.80	+3.312%	11	223	-29.785%
2024-07-05	40.41	41.20	39.95	40.46	+15.271%	64	217	-27.459%
2024-07-02	33.70	35.10	33.70	35.10	+5.564%	2	190	-16.382%
2024-07-01	33.02	33.25	33.02	33.25	+0.151%	22	189	-11.729%
2024-06-27	35.60	35.80	32.70	33.20	+0.912%	35	189	-11.596%
2024-06-25	31.95	32.90	31.95	32.90	+5.788%	21	176	-10.790%
2024-06-24	32.15	32.41	30.50	31.10	-12.934%	94	163	-5.627%
2024-06-21	35.72	35.72	35.72	35.72	-5.000%	2	243	-17.833%
2024-06-20	43.00	43.00	37.57	37.60	-5.290%	104	243	-21.941%
2024-06-18	39.29	41.90	39.29	39.70	+5.305%	17	135	-26.071%
2024-06-17	37.50	37.70	37.45	37.70	+11.869%	15	135	-22.149%
2024-06-14	32.20	33.70	32.20	33.70	-0.296%	26	120	-12.908%
2024-06-13	33.80	33.80	33.80	33.80	+8.507%	1	126	-13.166%
2024-06-12	32.80	33.25	31.15	31.15	+11.649%	15	125	-5.778%
2024-06-10	26.45	29.20	26.45	27.90	+13.971%	6	110	+5.197%
2024-06-05	24.00	25.10	23.80	24.48	+34.432%	14	110	+19.894%
2024-05-31	18.21	18.21	18.21	18.21	-5.008%	2	103	+61.175%
2024-05-30	19.17	19.17	19.17	19.17	-14.610%	1	103	+53.104%
2024-05-28	22.45	22.45	22.45	22.45	-2.391%	1	102	+30.735%
2024-05-23	23.00	23.00	23.00	23.00	+17.949%	3	104	+27.609%
2024-05-21	19.50	19.50	19.50	19.50	+1.036%	1	104	+50.513%
2024-05-17	19.50	19.50	19.30	19.30	-3.500%	4	105	+52.073%
2024-05-16	20.00	20.00	20.00	20.00	+10.193%	1	103	+46.750%
2024-05-14	18.30	18.55	18.15	18.15	+1.966%	3	104	+61.708%
2024-05-10	17.80	17.80	17.80	17.80	+21.918%	20	104	+64.888%
2024-05-09	14.60	14.60	14.60	14.60	+1.389%	1	94	+101.027%
2024-05-07	14.50	14.50	14.40	14.40	+3.078%	22	93	+103.819%
2024-05-03	13.97	13.97	13.97	13.97	+9.569%	2	92	+110.093%
2024-04-30	12.75	12.75	12.75	12.75	-3.409%	10	92	+130.196%
2024-04-25	13.20	13.20	13.20	13.20	+18.919%	5	102	+122.348%
2024-04-23	11.10	11.10	11.10	11.10	+13.846%	19	102	+164.414%
2024-04-22	9.75	9.75	9.75	9.75	-21.053%	4	83	+201.026%
2024-04-18	12.35	12.35	12.35	12.35	-22.571%	1	87	+137.652%
2024-04-16	15.95	15.95	15.95	15.95	-8.857%	1	87	+84.013%
2024-04-15	18.30	18.30	17.50	17.50	-2.507%	3	87	+67.714%
2024-04-12	18.40	18.40	17.95	17.95	-7.712%	4	89	+63.510%
2024-04-10	19.60	19.60	19.45	19.45	+3.183%	2	88	+50.900%
2024-04-09	18.84	18.85	18.83	18.85	-2.584%	10	88	+55.703%
2024-04-08	19.35	19.35	19.35	19.35	-0.769%	1	78	+51.680%
2024-04-04	19.50	19.50	19.50	19.50	+35.229%	3	78	+50.513%
2024-03-27	14.42	14.42	14.42	14.42	-8.444%	2	77	+103.537%
2024-03-26	15.75	15.75	15.75	15.75	-4.255%	1	79	+86.349%
2024-03-21	16.85	16.85	16.45	16.45	+18.260%	7	79	+78.419%
2024-03-19	13.91	13.91	13.91	13.91	-13.870%	1	79	+110.999%
2024-03-15	16.20	16.22	16.15	16.15	-8.757%	26	89	+81.734%
2024-03-14	17.70	17.70	17.70	17.70	-5.600%	6	0	+65.819%
2024-03-13	18.75	18.75	18.75	18.75	+1.078%	2	0	+56.533%
2024-03-12	18.15	18.55	18.15	18.55	+2.204%	6	0	+58.221%
2024-03-11	18.15	18.15	18.15	18.15	-24.689%	4	0	+61.708%
2024-03-08	23.45	26.90	23.45	24.10	+3.124%	108	0	+21.784%
2024-03-07	19.46	23.37	19.46	23.37	+75.056%	34	0	+25.588%
2024-03-05	14.10	14.10	13.35	13.35	-9.184%	6	0	+119.850%
2024-03-04	14.55	14.70	14.55	14.70	+24.788%	4	0	+99.660%
2024-03-01	11.00	12.50	11.00	11.78	+31.620%	6	0	+149.151%
2024-02-28	9.25	9.25	8.70	8.95	-6.771%	12	0	+227.933%
2024-02-27	9.42	9.60	9.42	9.60	-4.856%	4	0	+205.729%
2024-02-26	10.00	10.10	10.00	10.09	+2.437%	66	0	+190.882%
2024-02-22	9.85	9.85	9.85	9.85	+10.056%	2	0	+197.970%
2024-02-16	8.95	8.95	8.95	8.95	0.000%	16	0	+227.933%