Dark

TSM20270319C300
TSM Mar 19 2027 300.00 Call (TSM270319C00300000)
option OPRA

EOD

Sep 11, 2026

142.55-2.463%(-3.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	143.0000	143.0000	142.5500	142.5500	-2.463%	12	118	0.000%
2026-09-09	146.1500	146.1500	146.1500	146.1500	+17.626%	4	116	-2.463%
2026-09-02	126.4400	126.4400	124.2500	124.2500	-3.081%	82	116	+14.728%
2026-09-01	127.4000	128.2000	127.4000	128.2000	-7.770%	2	112	+11.193%
2026-08-27	138.3000	139.0000	138.3000	139.0000	+13.036%	5	113	+2.554%
2026-08-24	122.9700	122.9700	122.9700	122.9700	-6.558%	2	117	+15.923%
2026-08-21	131.6000	131.6000	131.6000	131.6000	+3.622%	1	118	+8.321%
2026-08-19	127.0000	127.0000	127.0000	127.0000	-2.615%	2	117	+12.244%
2026-08-18	131.1500	131.1500	130.0000	130.4100	-6.750%	4	115	+9.309%
2026-08-14	141.0000	141.0000	139.8500	139.8500	-5.761%	2	111	+1.931%
2026-08-13	148.0000	148.4000	148.0000	148.4000	+5.962%	7	111	-3.942%
2026-08-10	140.0500	140.0500	140.0500	140.0500	+0.755%	1	116	+1.785%
2026-08-06	139.0000	139.0000	139.0000	139.0000	+0.130%	2	116	+2.554%
2026-08-04	134.8000	138.8200	134.8000	138.8200	+11.252%	5	116	+2.687%
2026-07-31	130.0400	130.0400	123.0000	124.7800	+20.154%	4	112	+14.241%
2026-07-29	115.4200	115.4200	103.8500	103.8500	-12.878%	5	112	+37.265%
2026-07-28	119.2000	119.2000	119.2000	119.2000	-17.354%	1	107	+19.589%
2026-07-22	144.2300	144.2300	144.2300	144.2300	+16.202%	2	106	-1.165%
2026-07-17	114.5000	128.0000	114.5000	124.1200	-13.203%	5	104	+14.849%
2026-07-15	143.0000	143.0000	143.0000	143.0000	-3.378%	1	107	-0.315%
2026-07-14	148.0000	148.0000	148.0000	148.0000	0.000%	2	107	-3.682%
2026-07-13	148.0000	148.0000	148.0000	148.0000	-6.329%	4	105	-3.682%
2026-07-10	158.0000	158.0000	158.0000	158.0000	-4.819%	9	103	-9.778%
2026-07-09	165.8800	168.0000	165.8800	166.0000	+5.793%	3	105	-14.127%
2026-07-07	160.7700	160.7700	156.9100	156.9100	-12.233%	2	106	-9.152%
2026-07-06	178.7800	178.7800	178.7800	178.7800	+13.511%	1	106	-20.265%
2026-07-02	170.0000	170.0000	157.5000	157.5000	-16.446%	2	103	-9.492%
2026-06-30	183.0000	189.5000	183.0000	188.5000	+7.303%	4	103	-24.377%
2026-06-29	166.6500	175.6700	161.0000	175.6700	+12.964%	6	106	-18.854%
2026-06-26	155.0000	155.5100	155.0000	155.5100	-4.184%	3	105	-8.334%
2026-06-25	162.3000	162.3000	162.3000	162.3000	-0.429%	1	106	-12.169%
2026-06-23	172.0800	172.0800	163.0000	163.0000	-14.211%	22	107	-12.546%
2026-06-22	191.5000	191.5000	190.0000	190.0000	+20.421%	4	85	-24.974%
2026-06-16	157.7800	157.7800	157.7800	157.7800	-4.693%	1	85	-9.653%
2026-06-15	165.4900	165.5500	165.4900	165.5500	+18.802%	2	84	-13.893%
2026-06-10	144.5500	144.5500	139.3500	139.3500	-8.256%	6	84	+2.296%
2026-06-09	151.8900	151.8900	151.8900	151.8900	-0.862%	1	80	-6.149%
2026-06-08	152.6000	156.5000	152.6000	153.2100	-10.283%	4	79	-6.958%
2026-06-02	168.5000	170.7700	168.5000	170.7700	+10.890%	2	80	-16.525%
2026-05-29	154.0000	154.0000	154.0000	154.0000	+2.667%	1	79	-7.435%
2026-05-27	150.0000	150.0000	150.0000	150.0000	+6.990%	1	78	-4.967%
2026-05-26	137.0000	141.5000	137.0000	140.2000	+5.572%	8	79	+1.676%
2026-05-22	134.8000	134.8000	132.8000	132.8000	-1.702%	2	77	+7.342%
2026-05-21	133.0000	135.1000	132.5000	135.1000	+4.526%	8	76	+5.514%
2026-05-20	129.2500	129.2500	129.2500	129.2500	+4.234%	1	76	+10.290%
2026-05-19	116.7500	124.0000	116.7500	124.0000	+0.813%	2	77	+14.960%
2026-05-18	132.0000	132.0000	123.0000	123.0000	-10.773%	10	77	+15.894%
2026-05-15	132.9000	137.8500	132.5000	137.8500	-4.806%	9	77	+3.410%
2026-05-14	143.7000	144.8100	143.7000	144.8100	+12.169%	3	70	-1.561%
2026-05-13	124.3500	129.1700	124.3500	129.1000	+9.407%	11	70	+10.418%
2026-05-12	124.5500	124.5500	118.0000	118.0000	-11.064%	8	70	+20.805%
2026-05-11	129.0000	132.9500	128.6500	132.6800	-3.153%	10	70	+7.439%
2026-05-08	139.4300	140.9000	137.0000	137.0000	-2.150%	4	68	+4.051%
2026-05-07	144.4200	144.4200	140.0100	140.0100	-1.297%	5	69	+1.814%
2026-05-06	138.6000	144.9200	138.6000	141.8500	+14.645%	6	72	+0.493%
2026-05-05	123.5300	123.7300	123.5300	123.7300	-4.382%	3	76	+15.211%
2026-05-01	127.0700	129.4400	127.0700	129.4000	+3.520%	4	72	+10.162%
2026-04-30	123.3200	125.0000	123.3200	125.0000	+0.402%	6	72	+14.040%
2026-04-29	124.4000	124.5000	124.4000	124.5000	-0.040%	20	66	+14.498%
2026-04-28	123.6300	124.5500	122.1700	124.5500	-7.350%	3	66	+14.452%
2026-04-27	136.9600	137.0000	134.4300	134.4300	-1.089%	3	64	+6.040%
2026-04-24	125.3300	135.9100	125.3300	135.9100	+12.910%	7	61	+4.886%
2026-04-23	118.3000	120.3700	116.6400	120.3700	+0.703%	3	64	+18.427%
2026-04-22	107.9500	119.5300	105.3000	119.5300	+16.854%	15	61	+19.259%
2026-04-21	102.2900	102.2900	102.2900	102.2900	+0.749%	1	54	+39.359%
2026-04-20	101.5300	101.5300	101.5300	101.5300	+1.530%	1	54	+40.402%
2026-04-16	105.0000	105.0000	97.7000	100.0000	-11.583%	17	53	+42.550%
2026-04-15	113.1000	113.1000	113.1000	113.1000	-2.078%	1	41	+26.039%
2026-04-14	115.5000	115.5000	115.5000	115.5000	+8.146%	5	42	+23.420%
2026-04-13	106.8000	106.8000	106.8000	106.8000	-1.339%	1	27	+33.474%
2026-04-10	111.0000	112.3500	108.2500	108.2500	+24.885%	30	27	+31.686%
2026-04-06	86.6800	86.6800	86.6800	86.6800	+1.857%	1	27	+64.455%
2026-04-02	85.1000	85.1000	85.1000	85.1000	-5.769%	1	25	+67.509%
2026-04-01	90.3100	90.3100	90.3100	90.3100	+31.782%	1	25	+57.845%
2026-03-30	68.5300	68.5300	68.5300	68.5300	-11.802%	3	24	+108.011%
2026-03-27	77.7000	77.7000	77.7000	77.7000	+1.370%	2	21	+83.462%
2026-03-26	77.9000	78.1500	76.6500	76.6500	-12.898%	3	19	+85.975%
2026-03-24	87.2500	88.0000	87.2500	88.0000	+4.488%	2	19	+61.989%
2026-03-23	84.2200	84.2200	84.2200	84.2200	+11.476%	10	18	+69.259%
2026-03-19	75.5500	75.5500	75.5500	75.5500	-14.226%	4	11	+88.683%
2026-03-18	88.0800	88.0800	88.0800	88.0800	+3.018%	2	7	+61.842%
2026-03-16	87.5800	87.5800	85.5000	85.5000	+0.730%	4	7	+66.725%
2026-03-12	86.0000	87.1000	84.8800	84.8800	-14.263%	3	4	+67.943%
2026-03-11	99.0000	99.0000	99.0000	99.0000	+6.452%	1	2	+43.990%
2026-03-10	93.0000	93.0000	93.0000	93.0000	0.000%	1	1	+53.280%