Dark

TSM20270319C330
TSM Mar 19 2027 330.00 Call (TSM270319C00330000)
option OPRA

EOD

Sep 8, 2026

122.50+20.702%(+21.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	122.5000	122.5000	122.5000	122.5000	+20.702%	1	456	0.000%
2026-09-02	101.1500	101.8300	101.1500	101.4900	+1.237%	6	455	+20.702%
2026-09-01	100.2500	100.2500	100.2500	100.2500	-3.920%	1	458	+22.195%
2026-08-18	106.7600	106.7600	104.3400	104.3400	-12.825%	2	458	+17.405%
2026-08-12	119.6200	119.6900	119.6200	119.6900	+4.078%	5	457	+2.348%
2026-08-07	115.0000	115.0000	115.0000	115.0000	+0.966%	1	459	+6.522%
2026-08-04	113.9000	113.9000	113.9000	113.9000	+11.930%	1	459	+7.550%
2026-08-03	101.7600	101.7600	101.7600	101.7600	-2.454%	1	458	+20.381%
2026-07-31	104.3200	104.3200	104.3200	104.3200	+0.617%	1	458	+17.427%
2026-07-30	103.6800	103.6800	103.6800	103.6800	+24.466%	1	457	+18.152%
2026-07-29	83.3200	83.3200	83.3000	83.3000	-11.477%	170	456	+47.059%
2026-07-28	90.9300	94.1000	90.7100	94.1000	-4.709%	3	456	+30.181%
2026-07-27	98.7200	98.7500	96.9300	98.7500	-21.377%	3	457	+24.051%
2026-07-21	120.5200	125.6000	120.5200	125.6000	+20.769%	17	459	-2.468%
2026-07-17	108.5500	108.5500	102.2100	104.0000	-10.314%	110	469	+17.788%
2026-07-16	115.9600	115.9600	115.9600	115.9600	-7.822%	10	378	+5.640%
2026-07-14	125.8000	125.8000	125.8000	125.8000	-1.295%	1	368	-2.623%
2026-07-13	131.3000	131.3000	127.4500	127.4500	-7.161%	2	367	-3.884%
2026-07-10	136.0000	137.2800	135.9300	137.2800	-2.879%	8	368	-10.766%
2026-07-09	145.9700	145.9700	141.3500	141.3500	+4.049%	2	370	-13.336%
2026-07-08	135.8500	135.8500	135.8500	135.8500	-13.784%	3	369	-9.827%
2026-07-06	158.5700	158.5700	157.5700	157.5700	+8.534%	2	371	-22.257%
2026-07-02	145.1800	145.1800	145.1800	145.1800	-11.723%	4	376	-15.622%
2026-07-01	164.4600	164.4600	164.4600	164.4600	-1.344%	2	376	-25.514%
2026-06-30	166.7000	166.7000	166.7000	166.7000	+8.883%	1	374	-26.515%
2026-06-29	148.6000	153.1000	148.6000	153.1000	+5.878%	4	375	-19.987%
2026-06-24	145.7300	145.7300	144.6000	144.6000	-0.379%	3	375	-15.284%
2026-06-23	145.1500	145.1500	145.1500	145.1500	-14.112%	1	374	-15.605%
2026-06-22	169.0000	169.0000	169.0000	169.0000	+4.192%	1	373	-27.515%
2026-06-18	151.4000	162.2000	151.4000	162.2000	+36.097%	4	374	-24.476%
2026-06-10	119.1800	119.1800	119.1800	119.1800	-4.732%	1	374	+2.786%
2026-06-05	135.1500	135.1500	125.1000	125.1000	-12.056%	4	375	-2.078%
2026-06-01	135.1900	145.4500	135.1900	142.2500	+10.873%	5	376	-13.884%
2026-05-27	128.3000	128.3000	128.3000	128.3000	+9.471%	1	377	-4.521%
2026-05-26	117.2000	117.2000	117.2000	117.2000	+2.988%	1	377	+4.522%
2026-05-21	113.8000	113.8000	113.8000	113.8000	+7.288%	3	377	+7.645%
2026-05-20	106.0700	106.0700	106.0700	106.0700	+6.123%	1	377	+15.490%
2026-05-19	98.4500	101.2000	98.4500	99.9500	-4.918%	7	367	+22.561%
2026-05-18	105.1200	105.1200	105.1200	105.1200	-14.606%	1	367	+16.533%
2026-05-14	123.5000	124.7700	123.1000	123.1000	+12.318%	7	367	-0.487%
2026-05-13	107.3500	109.6200	107.3500	109.6000	+11.100%	15	368	+11.770%
2026-05-12	102.2000	102.2000	97.6000	98.6500	-11.126%	45	368	+24.176%
2026-05-11	110.0000	111.0000	108.3000	111.0000	-7.500%	5	368	+10.360%
2026-05-08	120.0000	120.0000	120.0000	120.0000	+0.925%	1	344	+2.083%
2026-05-07	118.9000	118.9000	118.9000	118.9000	-3.121%	1	345	+3.028%
2026-05-06	123.0000	123.0000	122.7300	122.7300	+15.652%	3	345	-0.187%
2026-05-05	106.1200	106.1200	106.1200	106.1200	+4.965%	3	345	+15.435%
2026-04-30	101.0000	101.1000	101.0000	101.1000	-3.989%	12	345	+21.167%
2026-04-29	105.8000	105.8000	105.1500	105.3000	+3.509%	21	356	+16.334%
2026-04-28	109.8000	109.8000	101.7300	101.7300	-11.416%	3	356	+20.417%
2026-04-27	120.0000	120.0000	113.4900	114.8400	-1.846%	8	355	+6.670%
2026-04-24	106.4500	117.0000	106.4500	117.0000	+21.622%	8	356	+4.701%
2026-04-22	93.6500	96.2000	93.6500	96.2000	+13.176%	3	361	+27.339%
2026-04-21	85.0000	85.0000	85.0000	85.0000	+0.592%	1	363	+44.118%
2026-04-20	85.1800	85.3700	84.5000	84.5000	-5.163%	25	363	+44.970%
2026-04-17	89.0000	89.1000	89.0000	89.1000	+4.577%	4	350	+37.486%
2026-04-16	87.0000	87.0000	84.1500	85.2000	-8.387%	10	350	+43.779%
2026-04-15	94.5000	94.5000	93.0000	93.0000	-2.105%	2	341	+31.720%
2026-04-14	92.5500	96.3000	92.5500	95.0000	+6.622%	7	342	+28.947%
2026-04-13	89.9000	89.9000	86.8700	89.1000	-5.061%	10	333	+37.486%
2026-04-10	93.1000	93.8500	93.0900	93.8500	+9.766%	5	333	+30.527%
2026-04-09	84.0000	85.5000	83.9500	85.5000	-1.611%	4	333	+43.275%
2026-04-08	84.9100	87.4000	84.5000	86.9000	+26.769%	114	333	+40.967%
2026-04-07	68.5500	68.5500	68.5500	68.5500	-1.225%	2	240	+78.702%
2026-04-06	69.7800	69.7800	69.4000	69.4000	+1.462%	2	240	+76.513%
2026-04-02	71.1300	71.1300	68.4000	68.4000	-8.015%	214	288	+79.094%
2026-04-01	71.0000	74.5500	71.0000	74.3600	+8.777%	71	288	+64.739%
2026-03-31	60.8500	68.5500	60.6000	68.3600	+23.304%	151	219	+79.198%
2026-03-30	55.4400	55.4400	55.4400	55.4400	-9.115%	1	87	+120.960%
2026-03-27	61.0000	61.0000	61.0000	61.0000	-6.154%	1	86	+100.820%
2026-03-26	67.6700	67.8800	65.0000	65.0000	-10.714%	74	85	+88.462%
2026-03-24	72.8000	72.8000	72.8000	72.8000	+5.599%	17	57	+68.269%
2026-03-23	69.1200	72.0000	68.9400	68.9400	+10.216%	32	40	+77.691%
2026-03-20	65.9000	65.9000	62.0000	62.5500	-5.585%	19	19	+95.843%
2026-03-19	63.0000	66.2500	63.0000	66.2500	-8.935%	2	3	+84.906%
2026-03-17	72.7500	72.7500	72.7500	72.7500	0.000%	1	1	+68.385%