Dark

TSM20260116C280
TSM Jan 16 2026 280.00 Call (TSM260116C00280000)
option OPRA

EOD

May 15, 2025

3.75-4.580%(-0.18)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.59	3.80	3.59	3.75	-4.580%	9	4,475	0.000%
2025-05-14	4.15	4.15	3.93	3.93	+2.880%	4	4,472	-4.580%
2025-05-13	3.30	3.82	3.25	3.82	+38.406%	13	4,471	-1.832%
2025-05-12	2.80	2.93	2.49	2.76	+32.057%	189	4,473	+35.870%
2025-05-09	2.26	2.26	2.09	2.09	-1.878%	140	4,313	+79.426%
2025-05-08	1.95	2.13	1.95	2.13	+12.105%	6	4,314	+76.056%
2025-05-07	2.02	2.02	1.90	1.90	-8.654%	10	4,312	+97.368%
2025-05-06	2.01	2.08	2.01	2.08	-7.556%	11	4,304	+80.288%
2025-05-05	2.27	2.37	2.25	2.25	-4.255%	5	4,296	+66.667%
2025-05-02	2.30	2.35	2.30	2.35	+26.344%	4	4,293	+59.574%
2025-05-01	1.73	1.86	1.73	1.86	+30.986%	11	4,295	+101.613%
2025-04-30	1.30	1.42	1.23	1.42	+6.767%	77	4,302	+164.085%
2025-04-29	1.34	1.34	1.33	1.33	+7.258%	80	4,303	+181.955%
2025-04-28	1.30	1.30	1.19	1.24	-9.489%	4	4,303	+202.419%
2025-04-25	1.10	1.37	1.10	1.37	+10.484%	90	4,302	+173.723%
2025-04-24	1.11	1.26	1.07	1.24	+30.526%	14	4,261	+202.419%
2025-04-23	0.99	1.04	0.92	0.95	+18.750%	19	4,260	+294.737%
2025-04-22	0.72	0.80	0.70	0.80	+2.564%	10	4,246	+368.750%
2025-04-16	0.96	0.96	0.78	0.78	-27.778%	56	4,240	+380.769%
2025-04-15	1.12	1.12	1.08	1.08	+8.000%	12	4,291	+247.222%
2025-04-14	1.10	1.10	1.00	1.00	-21.260%	4	4,299	+275.000%
2025-04-11	1.27	1.27	1.27	1.27	+22.115%	100	4,295	+195.276%
2025-04-10	1.04	1.10	1.00	1.04	-22.388%	19	4,345	+260.577%
2025-04-09	0.90	1.34	0.79	1.34	+38.144%	43	4,330	+179.851%
2025-04-08	0.89	0.99	0.89	0.97	0.000%	2,002	4,337	+286.598%
2025-04-07	0.91	0.97	0.86	0.97	+2.105%	78	3,624	+286.598%
2025-04-04	1.26	1.26	0.90	0.95	-40.625%	382	3,571	+294.737%
2025-04-03	1.63	1.68	1.60	1.60	-21.182%	281	3,598	+134.375%
2025-04-01	2.03	2.03	2.03	2.03	+19.412%	1	3,495	+84.729%
2025-03-31	1.70	1.70	1.70	1.70	-10.995%	1	3,495	+120.588%
2025-03-28	2.17	2.17	1.90	1.91	-13.575%	110	3,495	+96.335%
2025-03-27	2.30	2.32	2.10	2.21	-10.526%	5	3,473	+69.683%
2025-03-26	2.80	2.83	2.46	2.47	-22.813%	313	3,472	+51.822%
2025-03-25	3.25	3.25	3.20	3.20	-9.859%	4	3,378	+17.188%
2025-03-24	3.30	3.56	3.30	3.55	+14.516%	14	3,379	+5.634%
2025-03-21	3.09	3.10	3.09	3.10	+4.027%	4	3,381	+20.968%
2025-03-20	2.98	2.98	2.98	2.98	+0.676%	1	3,379	+25.839%
2025-03-18	2.80	3.04	2.75	2.96	-8.923%	148	3,378	+26.689%
2025-03-17	3.13	3.25	3.13	3.25	+7.973%	3	3,377	+15.385%
2025-03-14	3.33	3.33	3.00	3.01	-2.589%	10	3,376	+24.585%
2025-03-13	3.30	3.35	3.09	3.09	-21.772%	103	3,275	+21.359%
2025-03-12	3.80	3.95	3.80	3.95	+17.910%	26	3,275	-5.063%
2025-03-11	3.40	3.45	3.30	3.35	+4.688%	13	3,276	+11.940%
2025-03-10	4.00	4.00	3.20	3.20	-15.789%	5	3,265	+17.188%
2025-03-07	4.30	4.30	3.80	3.80	-18.280%	8	3,262	-1.316%
2025-03-06	4.80	4.95	4.65	4.65	-14.207%	6	3,256	-19.355%
2025-03-05	5.30	5.45	5.10	5.42	+12.917%	16	3,256	-30.812%
2025-03-04	4.30	5.20	4.30	4.80	+23.077%	11	3,257	-21.875%
2025-03-03	4.30	4.35	3.80	3.90	-15.217%	77	3,255	-3.846%
2025-02-28	4.80	4.84	4.30	4.60	-8.000%	102	3,190	-18.478%
2025-02-27	6.80	6.80	5.00	5.00	-28.571%	54	3,222	-25.000%
2025-02-26	6.80	7.50	6.80	7.00	+12.000%	21	3,193	-46.429%
2025-02-25	6.80	7.30	6.25	6.25	-12.342%	16	3,210	-40.000%
2025-02-24	7.80	8.30	7.13	7.13	-11.975%	11	3,212	-47.405%
2025-02-21	9.05	9.05	8.00	8.10	-4.706%	22	3,212	-53.704%
2025-02-20	8.80	8.80	8.30	8.50	-4.494%	56	3,208	-55.882%
2025-02-19	9.30	9.30	8.90	8.90	-6.513%	54	3,183	-57.865%
2025-02-18	9.82	9.82	9.45	9.52	-6.667%	35	3,177	-60.609%
2025-02-14	9.30	10.80	8.80	10.20	+5.699%	262	3,185	-63.235%
2025-02-13	9.80	9.80	9.30	9.65	-13.063%	23	3,181	-61.140%
2025-02-12	10.94	11.10	10.90	11.10	-7.884%	13	3,181	-66.216%
2025-02-11	11.00	12.05	11.00	12.05	+2.553%	4	3,168	-68.880%
2025-02-10	12.30	12.30	11.35	11.75	+1.732%	889	3,168	-68.085%
2025-02-07	13.11	13.11	11.55	11.55	-4.149%	86	2,291	-67.532%
2025-02-05	12.80	12.80	12.05	12.05	+7.782%	4	2,252	-68.880%
2025-02-04	11.52	11.59	11.05	11.18	+7.500%	5	2,256	-66.458%
2025-02-03	10.50	11.21	10.30	10.40	-17.460%	11	2,258	-63.942%
2025-01-31	13.10	14.37	12.60	12.60	+3.448%	26	2,257	-70.238%
2025-01-30	12.42	12.53	12.18	12.18	+8.750%	5	2,259	-69.212%
2025-01-29	11.00	11.80	11.00	11.20	+4.186%	10	2,259	-66.518%
2025-01-28	10.00	10.75	9.15	10.75	+15.591%	61	2,267	-65.116%
2025-01-27	10.55	12.10	8.30	9.30	-44.807%	52	2,256	-59.677%
2025-01-24	17.20	17.20	16.85	16.85	-4.533%	72	2,227	-77.745%
2025-01-23	17.65	17.65	17.65	17.65	+1.146%	2	2,258	-78.754%
2025-01-22	16.95	18.09	16.95	17.45	+9.817%	17	2,260	-78.510%
2025-01-21	14.13	16.40	14.13	15.89	+12.855%	67	2,260	-76.400%
2025-01-17	15.05	15.05	14.08	14.08	-9.744%	8	2,245	-73.366%
2025-01-16	15.50	17.35	15.50	15.60	+18.182%	75	2,245	-75.962%
2025-01-15	12.54	13.26	12.50	13.20	+14.783%	42	2,292	-71.591%
2025-01-14	12.90	12.90	11.50	11.50	-4.959%	10	2,265	-67.391%
2025-01-13	12.55	12.69	11.85	12.10	-14.488%	26	2,273	-69.008%
2025-01-10	14.25	14.60	14.15	14.15	+1.071%	14	2,274	-73.498%
2025-01-08	14.00	14.00	14.00	14.00	-10.828%	1	2,268	-73.214%
2025-01-07	17.00	17.00	15.70	15.70	-18.016%	33	2,268	-76.115%
2025-01-06	18.49	19.60	17.10	19.15	+33.449%	46	2,265	-80.418%
2025-01-03	13.40	14.35	13.40	14.35	+19.583%	230	2,272	-73.868%
2025-01-02	12.00	12.00	12.00	12.00	+0.840%	3	2,163	-68.750%
2024-12-31	11.90	11.90	11.90	11.90	-3.487%	2	2,161	-68.487%
2024-12-30	12.26	12.55	12.26	12.33	-4.788%	20	2,161	-69.586%
2024-12-27	13.03	13.03	12.65	12.95	-7.500%	150	2,150	-71.042%
2024-12-24	14.71	14.71	14.00	14.00	-6.977%	3	2,080	-73.214%
2024-12-23	14.30	15.25	14.30	15.05	+27.004%	83	2,080	-75.083%
2024-12-20	11.25	12.10	11.25	11.85	-1.250%	13	2,039	-68.354%
2024-12-19	12.72	12.82	11.95	12.00	-8.397%	15	2,032	-68.750%
2024-12-17	12.73	13.10	12.73	13.10	-8.070%	2	2,031	-71.374%
2024-12-16	13.25	14.35	13.25	14.25	+9.615%	7	2,031	-73.684%
2024-12-13	12.10	13.00	11.87	13.00	+21.495%	22	2,032	-71.154%
2024-12-11	10.30	10.74	10.30	10.70	+9.184%	15	2,023	-64.953%
2024-12-10	11.40	11.40	9.80	9.80	-20.325%	12	2,022	-61.735%
2024-12-09	12.30	12.30	12.30	12.30	-6.748%	4	2,016	-69.512%
2024-12-05	13.00	13.19	13.00	13.19	+5.100%	2	2,012	-71.569%
2024-12-04	11.50	12.55	11.50	12.55	+11.754%	33	2,013	-70.120%
2024-12-03	11.10	11.23	11.10	11.23	+9.990%	2	1,984	-66.607%
2024-12-02	8.80	10.45	8.80	10.21	+28.428%	12	1,986	-63.271%
2024-11-29	7.80	8.30	7.80	7.95	+11.657%	224	1,995	-52.830%
2024-11-27	7.80	7.80	6.85	7.12	-11.000%	26	1,904	-47.331%
2024-11-26	8.30	8.30	8.00	8.00	-5.325%	2	1,904	-53.125%
2024-11-25	9.60	9.60	8.43	8.45	-16.004%	6	1,903	-55.621%
2024-11-22	10.23	10.34	10.03	10.06	-2.330%	22	1,897	-62.724%
2024-11-21	10.30	10.30	9.80	10.30	+5.102%	7	1,892	-63.592%
2024-11-20	9.80	9.80	9.10	9.80	-4.297%	17	1,892	-61.735%
2024-11-19	10.30	10.30	9.95	10.24	+4.490%	8	1,901	-63.379%
2024-11-18	9.40	9.80	9.10	9.80	+3.158%	8	1,898	-61.735%
2024-11-15	9.70	9.75	9.50	9.50	-3.259%	8	1,897	-60.526%
2024-11-14	10.30	10.90	9.80	9.82	+0.204%	5	1,895	-61.813%
2024-11-13	9.90	9.90	9.80	9.80	-10.092%	5	1,894	-61.735%
2024-11-12	11.45	11.45	10.90	10.90	0.000%	93	1,890	-65.596%
2024-11-11	11.73	11.73	10.90	10.90	-19.853%	18	1,869	-65.596%
2024-11-08	15.00	15.00	13.30	13.60	-1.449%	84	1,872	-72.426%
2024-11-07	13.95	13.95	13.70	13.80	+18.455%	38	1,865	-72.826%
2024-11-06	10.50	11.65	10.42	11.65	-8.984%	10	1,874	-67.811%
2024-11-01	13.55	13.55	12.80	12.80	+12.775%	148	1,882	-70.703%
2024-10-31	11.10	11.35	11.05	11.35	-11.328%	5	1,828	-66.960%
2024-10-30	12.80	12.80	12.80	12.80	-4.120%	1	1,829	-70.703%
2024-10-29	13.20	13.35	13.20	13.35	+2.851%	3	1,830	-71.910%
2024-10-28	13.85	13.85	12.98	12.98	-17.061%	17	1,827	-71.109%
2024-10-25	14.70	15.65	14.70	15.65	+14.234%	52	1,824	-76.038%
2024-10-24	13.81	13.81	13.68	13.70	-4.596%	9	1,827	-72.628%
2024-10-23	14.87	15.06	13.85	14.36	+4.818%	18	1,833	-73.886%
2024-10-22	13.70	13.70	13.70	13.70	-5.517%	1	1,821	-72.628%
2024-10-21	14.95	14.95	13.90	14.50	-0.889%	11	1,820	-74.138%
2024-10-18	16.00	16.00	14.60	14.63	-13.941%	16	1,820	-74.368%
2024-10-17	13.95	19.07	13.95	17.00	+53.153%	107	1,817	-77.941%
2024-10-16	11.00	11.10	11.00	11.10	+2.778%	6	1,833	-66.216%
2024-10-15	11.80	11.80	9.80	10.80	-11.980%	7	1,827	-65.278%
2024-10-14	12.20	12.27	12.07	12.27	+3.983%	3	1,826	-69.438%
2024-10-11	11.41	11.80	11.30	11.80	+12.167%	32	1,828	-68.220%
2024-10-10	10.16	10.58	10.16	10.52	+2.534%	5	1,840	-64.354%
2024-10-09	9.80	10.30	9.80	10.26	-4.112%	4	1,838	-63.450%
2024-10-08	10.70	10.70	10.70	10.70	+2.885%	1	1,837	-64.953%
2024-10-07	9.80	10.60	9.60	10.40	+11.828%	37	1,837	-63.942%
2024-10-04	8.80	9.30	8.80	9.30	+1.862%	22	1,820	-59.677%
2024-10-03	8.80	9.30	8.80	9.13	+10.266%	4	1,818	-58.927%
2024-10-02	7.41	8.30	7.41	8.28	+11.892%	12	1,821	-54.710%
2024-10-01	8.30	8.30	7.40	7.40	-6.091%	6	1,832	-49.324%
2024-09-30	8.30	8.30	7.80	7.88	-7.294%	12	1,834	-52.411%
2024-09-27	9.80	9.80	8.50	8.50	-22.018%	24	1,822	-55.882%
2024-09-26	10.95	11.16	9.80	10.90	+17.204%	23	1,811	-65.596%
2024-09-25	9.55	9.70	9.30	9.30	+2.198%	28	1,817	-59.677%
2024-09-24	8.10	9.10	8.10	9.10	+24.658%	1,037	1,839	-58.791%
2024-09-23	7.30	7.30	7.30	7.30	0.000%	1	1,860	-48.630%
2024-09-20	7.95	7.95	7.30	7.30	-9.877%	6	1,859	-48.630%
2024-09-19	7.68	8.53	7.60	8.10	+28.571%	64	1,858	-53.704%
2024-09-18	6.30	7.10	6.30	6.30	-1.563%	17	1,864	-40.476%
2024-09-17	6.90	6.90	6.40	6.40	-5.605%	3	1,851	-41.406%
2024-09-16	7.30	7.30	6.67	6.78	-15.250%	5	1,848	-44.690%
2024-09-13	8.10	8.10	7.65	8.00	+5.960%	2,030	1,844	-53.125%
2024-09-12	7.60	7.80	7.45	7.55	+6.338%	8	964	-50.331%
2024-09-11	6.04	7.10	5.80	7.10	+24.343%	16	962	-47.183%
2024-09-10	5.20	5.71	5.00	5.71	-1.040%	11	958	-34.326%
2024-09-09	5.50	5.92	5.50	5.77	+20.208%	11	961	-35.009%
2024-09-06	5.50	5.55	4.80	4.80	-17.949%	42	964	-21.875%
2024-09-05	6.12	6.12	5.85	5.85	+4.464%	2	951	-35.897%
2024-09-04	5.80	5.80	5.60	5.60	+0.901%	4	953	-33.036%
2024-09-03	6.90	6.90	5.55	5.55	-20.714%	6	949	-32.432%
2024-08-30	7.60	7.60	7.00	7.00	-5.405%	6	941	-46.429%
2024-08-29	7.30	7.44	7.30	7.40	-2.246%	10	941	-49.324%
2024-08-28	7.57	7.57	7.57	7.57	+3.699%	1	949	-50.462%
2024-08-27	7.30	7.30	7.30	7.30	-2.013%	1	949	-48.630%
2024-08-23	7.45	7.45	7.45	7.45	+6.429%	2	948	-49.664%
2024-08-22	7.65	7.75	7.00	7.00	-10.256%	8	949	-46.429%
2024-08-21	7.90	8.40	7.80	7.80	-1.266%	7	943	-51.923%
2024-08-20	8.84	9.01	7.80	7.90	-7.059%	16	936	-52.532%
2024-08-19	8.20	8.50	8.20	8.50	-8.602%	5	931	-55.882%
2024-08-16	9.10	9.30	8.81	9.30	-6.250%	46	929	-59.677%
2024-08-15	8.61	9.92	8.61	9.92	+41.714%	7	952	-62.198%
2024-08-14	7.90	8.05	7.00	7.00	-18.605%	7	950	-46.429%
2024-08-13	8.00	8.70	8.00	8.60	+4.242%	4	948	-56.395%
2024-08-12	7.90	8.70	7.70	8.25	+7.422%	9	948	-54.545%
2024-08-09	7.90	8.00	7.60	7.68	-1.538%	18	941	-51.172%
2024-08-08	6.50	7.80	6.50	7.80	+27.869%	9	938	-51.923%
2024-08-07	7.40	7.40	6.10	6.10	-1.929%	12	944	-38.525%
2024-08-06	5.11	7.05	5.11	6.22	+19.615%	8	936	-39.711%
2024-08-05	5.30	5.60	4.05	5.20	-20.000%	24	931	-27.885%
2024-08-02	5.70	6.50	5.55	6.50	-7.801%	44	912	-42.308%
2024-08-01	7.45	7.45	6.65	7.05	-15.569%	59	900	-46.809%
2024-07-31	7.95	8.35	7.65	8.35	+34.244%	458	880	-55.090%
2024-07-30	6.74	6.74	6.22	6.22	-11.143%	12	524	-39.711%
2024-07-29	7.20	7.20	6.90	7.00	-5.405%	27	513	-46.429%
2024-07-26	7.70	8.20	6.90	7.40	-1.333%	23	531	-49.324%
2024-07-25	8.10	8.45	6.50	7.50	+1.351%	32	525	-50.000%
2024-07-24	8.70	9.00	7.40	7.40	-22.917%	40	523	-49.324%
2024-07-23	9.55	9.60	9.25	9.60	-4.000%	7	512	-60.938%
2024-07-22	10.21	10.21	9.70	10.00	-2.439%	29	513	-62.500%
2024-07-19	10.55	10.67	9.58	10.25	-4.651%	20	494	-63.415%
2024-07-18	12.20	12.20	9.55	10.75	-9.664%	25	492	-65.116%
2024-07-17	13.30	14.20	11.90	11.90	-26.679%	538	488	-68.487%
2024-07-16	16.48	17.25	16.23	16.23	0.000%	11	10	-76.895%