Dark

TSM20260116C310
TSM Jan 16 2026 310.00 Call (TSM260116C00310000)
option OPRA

EOD

May 15, 2025

1.95-1.515%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.95	1.95	1.95	1.95	-1.515%	1	1,023	0.000%
2025-05-13	1.80	1.98	1.80	1.98	+30.263%	41	1,023	-1.515%
2025-05-12	1.44	1.52	1.30	1.52	+27.731%	122	1,022	+28.289%
2025-05-09	1.19	1.19	1.19	1.19	+9.174%	40	1,022	+63.866%
2025-05-08	1.09	1.09	1.09	1.09	-0.909%	1	1,028	+78.899%
2025-05-07	1.11	1.11	1.07	1.10	-12.698%	7	1,028	+77.273%
2025-05-02	1.30	1.32	1.26	1.26	+21.154%	6	1,033	+54.762%
2025-05-01	1.00	1.04	1.00	1.04	+30.000%	82	1,032	+87.500%
2025-04-30	0.80	0.80	0.80	0.80	+6.667%	1	1,032	+143.750%
2025-04-29	0.75	0.75	0.74	0.75	+10.294%	3	1,033	+160.000%
2025-04-28	0.70	0.70	0.68	0.68	-9.333%	3	1,036	+186.765%
2025-04-25	0.75	0.75	0.75	0.75	+25.000%	4	1,036	+160.000%
2025-04-24	0.59	0.60	0.59	0.60	+62.162%	4	1,038	+225.000%
2025-04-21	0.40	0.42	0.37	0.37	-19.565%	114	1,040	+427.027%
2025-04-17	0.46	0.46	0.46	0.46	-14.815%	51	1,062	+323.913%
2025-04-16	0.50	0.54	0.49	0.54	-6.897%	5	1,062	+261.111%
2025-04-15	0.58	0.58	0.58	0.58	-3.333%	2	1,063	+236.207%
2025-04-14	0.77	0.77	0.59	0.60	+1.695%	14	1,063	+225.000%
2025-04-10	0.75	0.75	0.57	0.59	-25.316%	110	1,053	+230.508%
2025-04-09	0.79	0.79	0.79	0.79	+61.224%	10	981	+146.835%
2025-04-08	0.49	0.49	0.49	0.49	-2.000%	4	971	+297.959%
2025-04-07	0.46	0.53	0.46	0.50	-33.333%	13	967	+290.000%
2025-04-04	0.71	0.75	0.71	0.75	-14.773%	32	957	+160.000%
2025-04-03	0.87	0.95	0.87	0.88	-22.124%	59	951	+121.591%
2025-04-02	1.13	1.13	1.13	1.13	+5.607%	2	943	+72.566%
2025-04-01	1.07	1.07	1.07	1.07	+3.883%	1	943	+82.243%
2025-03-31	1.03	1.03	1.03	1.03	-9.649%	1	944	+89.320%
2025-03-27	1.14	1.14	1.14	1.14	-17.391%	21	943	+71.053%
2025-03-26	1.39	1.40	1.37	1.38	-26.984%	53	953	+41.304%
2025-03-24	1.80	1.94	1.80	1.89	+10.526%	8	959	+3.175%
2025-03-20	1.71	1.71	1.71	1.71	+13.245%	1	958	+14.035%
2025-03-19	1.51	1.51	1.51	1.51	-3.205%	10	957	+29.139%
2025-03-18	1.48	1.56	1.48	1.56	-8.772%	12	957	+25.000%
2025-03-17	1.74	1.74	1.71	1.71	-0.581%	5	957	+14.035%
2025-03-14	1.72	1.72	1.72	1.72	-3.371%	12	958	+13.372%
2025-03-13	1.85	1.85	1.78	1.78	-20.179%	3	957	+9.551%
2025-03-12	2.23	2.23	2.23	2.23	+21.196%	3	957	-12.556%
2025-03-11	1.86	1.86	1.84	1.84	-0.541%	3	957	+5.978%
2025-03-10	2.40	2.40	1.85	1.85	-23.554%	8	957	+5.405%
2025-03-07	2.29	2.42	2.29	2.42	-10.701%	68	959	-19.421%
2025-03-06	2.95	2.95	2.71	2.71	-14.511%	3	978	-28.044%
2025-03-05	3.07	3.17	3.07	3.17	+13.620%	3	978	-38.486%
2025-03-04	2.89	2.89	2.58	2.79	+23.451%	8	975	-30.108%
2025-03-03	2.80	2.80	2.26	2.26	-15.356%	19	975	-13.717%
2025-02-28	2.78	2.78	2.65	2.67	-8.562%	32	970	-26.966%
2025-02-27	3.25	3.27	2.92	2.92	-28.780%	12	974	-33.219%
2025-02-26	4.20	4.20	4.10	4.10	+10.811%	4	970	-52.439%
2025-02-25	3.90	3.90	3.70	3.70	-16.100%	7	969	-47.297%
2025-02-24	4.77	4.77	4.41	4.41	-8.506%	15	970	-55.782%
2025-02-21	5.45	5.45	4.74	4.82	-7.308%	20	955	-59.544%
2025-02-20	5.25	5.25	5.08	5.20	-6.306%	7	955	-62.500%
2025-02-19	5.50	5.56	5.50	5.55	-6.723%	5	952	-64.865%
2025-02-18	6.60	6.60	5.90	5.95	-8.037%	7	950	-67.227%
2025-02-14	5.30	6.47	5.30	6.47	+8.739%	200	869	-69.861%
2025-02-13	6.05	6.05	5.95	5.95	-13.265%	6	867	-67.227%
2025-02-12	6.77	6.86	6.77	6.86	-10.327%	16	867	-71.574%
2025-02-11	7.65	7.65	7.65	7.65	+9.286%	1	865	-74.510%
2025-02-10	7.50	7.50	7.00	7.00	-9.677%	9	864	-72.143%
2025-02-05	7.75	7.75	7.75	7.75	+8.392%	1	863	-74.839%
2025-02-04	7.28	7.28	7.15	7.15	+7.519%	52	863	-72.727%
2025-02-03	6.56	7.04	6.56	6.65	-18.002%	53	863	-70.677%
2025-01-30	8.00	8.15	8.00	8.11	+8.133%	9	903	-75.956%
2025-01-29	7.50	7.50	7.50	7.50	+9.489%	1	905	-74.000%
2025-01-28	5.80	6.85	5.80	6.85	+24.545%	12	904	-71.533%
2025-01-27	8.00	8.00	5.50	5.50	-50.000%	960	908	-64.545%
2025-01-24	11.55	11.55	11.00	11.00	-7.251%	18	551	-82.273%
2025-01-23	10.99	12.00	10.99	11.86	-1.331%	36	542	-83.558%
2025-01-22	11.35	12.30	11.35	12.02	+8.778%	10	509	-83.777%
2025-01-21	9.60	11.05	9.10	11.05	+20.109%	25	490	-82.353%
2025-01-17	10.15	10.15	9.20	9.20	-12.381%	36	490	-78.804%
2025-01-16	11.40	11.40	10.30	10.50	+22.093%	61	490	-81.429%
2025-01-15	8.30	8.60	8.30	8.60	+8.176%	33	512	-77.326%
2025-01-14	8.86	8.86	7.60	7.95	-0.625%	28	503	-75.472%
2025-01-13	8.15	8.15	7.85	8.00	-18.782%	4	500	-75.625%
2025-01-10	9.25	9.85	9.25	9.85	+5.914%	26	497	-80.203%
2025-01-08	9.50	9.81	9.30	9.30	-13.488%	5	484	-79.032%
2025-01-07	12.20	12.35	10.75	10.75	-19.596%	172	484	-81.860%
2025-01-06	12.65	13.70	11.68	13.37	+38.549%	83	424	-85.415%
2025-01-03	9.20	9.75	9.20	9.65	+22.152%	88	357	-79.793%
2025-01-02	7.90	7.90	7.90	7.90	+5.333%	6	329	-75.316%
2024-12-31	8.13	8.13	7.50	7.50	-10.820%	16	315	-74.000%
2024-12-30	8.23	8.55	8.23	8.41	-3.333%	89	315	-76.813%
2024-12-27	8.70	8.70	8.70	8.70	-4.396%	2	255	-77.586%
2024-12-26	9.52	9.54	9.10	9.10	-4.211%	134	255	-78.571%
2024-12-24	10.00	10.00	9.50	9.50	-8.654%	19	310	-79.474%
2024-12-23	9.70	10.45	9.40	10.40	+29.838%	26	310	-81.250%
2024-12-20	7.90	8.24	7.90	8.01	-2.198%	88	299	-75.655%
2024-12-19	8.34	8.35	8.12	8.19	-3.647%	52	239	-76.190%
2024-12-18	10.15	10.15	8.50	8.50	-4.387%	11	200	-77.059%
2024-12-17	8.73	8.89	8.73	8.89	-8.727%	2	203	-78.065%
2024-12-16	9.35	10.03	9.35	9.74	+11.314%	81	203	-79.979%
2024-12-13	8.50	8.75	8.30	8.75	+31.579%	22	160	-77.714%
2024-12-10	7.25	7.25	6.65	6.65	-21.765%	12	163	-70.677%
2024-12-06	8.50	8.50	8.50	8.50	-3.955%	2	162	-77.059%
2024-12-05	8.86	9.00	8.85	8.85	+5.988%	6	161	-77.966%
2024-12-04	7.85	8.35	7.85	8.35	+7.051%	15	156	-76.647%
2024-12-03	6.85	7.80	6.85	7.80	+16.244%	81	155	-75.000%
2024-12-02	6.06	6.75	6.06	6.71	+30.291%	7	118	-70.939%
2024-11-29	5.25	5.35	5.15	5.15	+10.753%	10	117	-62.136%
2024-11-27	4.65	4.80	4.45	4.65	-10.232%	6	110	-58.065%
2024-11-26	5.60	5.60	5.18	5.18	-9.123%	41	110	-62.355%
2024-11-25	5.65	5.70	5.65	5.70	-17.391%	3	94	-65.789%
2024-11-22	7.15	7.15	6.89	6.90	+6.977%	10	91	-71.739%
2024-11-21	6.80	6.80	6.45	6.45	+2.381%	3	89	-69.767%
2024-11-20	6.30	6.30	6.30	6.30	-7.760%	5	89	-69.048%
2024-11-19	6.82	6.83	6.82	6.83	+6.719%	5	84	-71.449%
2024-11-15	6.32	6.40	6.32	6.40	-3.030%	4	85	-69.531%
2024-11-13	7.05	7.05	6.60	6.60	-11.051%	7	83	-70.455%
2024-11-12	7.05	7.80	7.05	7.42	-3.511%	14	76	-73.720%
2024-11-11	7.80	8.00	7.35	7.69	-17.223%	39	64	-74.642%
2024-11-08	9.40	9.40	9.29	9.29	-0.108%	4	42	-79.010%
2024-11-07	9.00	9.50	9.00	9.30	+19.231%	11	41	-79.032%
2024-11-06	7.55	7.80	7.13	7.80	-9.302%	6	41	-75.000%
2024-11-05	9.07	9.07	8.60	8.60	+7.635%	3	40	-77.326%
2024-11-04	8.44	8.44	7.99	7.99	-6.000%	3	39	-75.594%
2024-11-01	8.60	8.60	8.50	8.50	+6.250%	4	38	-77.059%
2024-10-31	8.35	8.35	7.55	8.00	-8.571%	5	40	-75.625%
2024-10-30	8.60	8.75	8.60	8.75	+2.941%	4	37	-77.714%
2024-10-29	8.50	8.50	8.50	8.50	-6.593%	1	37	-77.059%
2024-10-28	8.95	9.30	8.95	9.10	-18.018%	10	37	-78.571%
2024-10-25	9.80	11.10	9.80	11.10	+13.613%	8	33	-82.432%
2024-10-23	9.90	10.20	9.77	9.77	+3.496%	4	31	-80.041%
2024-10-22	9.60	9.70	9.05	9.44	-3.476%	18	27	-79.343%
2024-10-21	9.78	9.78	9.78	9.78	-3.550%	1	9	-80.061%
2024-10-18	10.40	10.40	10.10	10.14	0.000%	20	10	-80.769%