Dark

TSM20270319C350
TSM Mar 19 2027 350.00 Call (TSM270319C00350000)
option OPRA

EOD

Jul 30, 2026

91.45+7.842%(+6.65)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	92.1000	94.0500	90.1000	91.4500	+7.842%	64	744	0.000%
2026-07-28	80.0000	84.8000	79.8000	84.8000	-1.738%	13	742	+7.842%
2026-07-27	89.6600	89.6600	85.2000	86.3000	-12.208%	5	740	+5.968%
2026-07-24	98.2000	98.3500	98.2000	98.3000	-8.981%	4	741	-6.968%
2026-07-23	106.0000	108.0000	106.0000	108.0000	+2.691%	11	742	-15.324%
2026-07-21	105.1700	105.1700	105.1700	105.1700	+8.984%	1	743	-13.046%
2026-07-20	95.0000	96.6300	94.1700	96.5000	+3.819%	14	744	-5.233%
2026-07-17	85.5000	95.0400	85.0000	92.9500	-6.111%	26	744	-1.614%
2026-07-16	100.7300	100.7300	99.0000	99.0000	-5.714%	4	732	-7.626%
2026-07-15	108.0000	108.0000	104.9000	105.0000	-5.830%	5	734	-12.905%
2026-07-14	117.8000	117.8000	111.5000	111.5000	-3.245%	4	731	-17.982%
2026-07-13	117.5000	119.9300	115.2400	115.2400	-3.967%	16	730	-20.644%
2026-07-10	124.0000	124.0000	120.0000	120.0000	-4.398%	3	732	-23.792%
2026-07-08	128.5000	128.5000	125.5200	125.5200	+3.309%	2	732	-27.143%
2026-07-07	129.0000	129.0000	121.5000	121.5000	-16.184%	4	733	-24.733%
2026-07-06	144.9600	144.9600	144.9600	144.9600	+13.250%	1	733	-36.914%
2026-07-02	128.0000	128.0000	128.0000	128.0000	-3.759%	1	733	-28.555%
2026-07-01	148.3000	148.3000	133.0000	133.0000	-12.373%	4	733	-31.241%
2026-06-30	150.0000	152.2500	150.0000	151.7800	+9.312%	12	733	-39.748%
2026-06-29	136.6000	138.8500	136.6000	138.8500	+15.708%	4	739	-34.138%
2026-06-26	115.0000	120.0000	115.0000	120.0000	-9.386%	6	736	-23.792%
2026-06-25	132.4300	132.4300	132.4300	132.4300	+0.707%	1	737	-30.945%
2026-06-24	131.5000	131.5000	131.5000	131.5000	+1.154%	3	737	-30.456%
2026-06-23	130.7500	132.0000	130.0000	130.0000	-15.530%	8	734	-29.654%
2026-06-22	158.1700	158.1700	153.9000	153.9000	+6.927%	5	733	-40.578%
2026-06-18	138.0000	143.9300	138.0000	143.9300	+14.276%	4	729	-36.462%
2026-06-17	125.5500	125.9500	125.5500	125.9500	+2.232%	3	729	-27.392%
2026-06-16	127.5100	127.5100	123.2000	123.2000	+4.717%	4	729	-25.771%
2026-06-12	117.6500	117.6500	117.6500	117.6500	+7.179%	1	732	-22.269%
2026-06-11	109.7700	109.7700	109.7700	109.7700	+0.780%	1	732	-16.689%
2026-06-10	112.4500	112.4500	108.9200	108.9200	-6.305%	4	733	-16.039%
2026-06-09	111.8000	116.2500	106.5000	116.2500	-2.303%	6	733	-21.333%
2026-06-08	125.0500	125.0500	118.9900	118.9900	+3.921%	9	736	-23.145%
2026-06-05	114.0000	114.5000	110.7500	114.5000	-13.780%	3	738	-20.131%
2026-06-03	133.1000	133.1000	132.8000	132.8000	-0.188%	2	740	-31.137%
2026-06-02	128.1500	133.0500	128.1500	133.0500	+3.236%	2	740	-31.266%
2026-06-01	122.5600	135.2300	122.3900	128.8800	+15.920%	10	739	-29.043%
2026-05-29	111.1800	111.1800	111.1800	111.1800	+0.871%	1	735	-17.746%
2026-05-28	110.2200	110.2200	110.2200	110.2200	-4.348%	1	735	-17.030%
2026-05-27	111.2000	115.2300	111.2000	115.2300	+9.743%	4	736	-20.637%
2026-05-26	105.0000	105.0000	105.0000	105.0000	+8.136%	2	738	-12.905%
2026-05-20	97.1000	97.1000	97.1000	97.1000	+10.341%	1	740	-5.819%
2026-05-19	88.0000	88.0000	88.0000	88.0000	-5.376%	1	740	+3.920%
2026-05-18	102.0000	102.0000	93.0000	93.0000	-9.206%	3	740	-1.667%
2026-05-15	100.0000	103.9700	100.0000	102.4300	-8.951%	9	740	-10.720%
2026-05-14	103.0000	112.5000	103.0000	112.5000	+15.385%	6	741	-18.711%
2026-05-13	93.5700	97.8500	93.5700	97.5000	+6.616%	13	742	-6.205%
2026-05-12	93.0700	93.0700	88.3500	91.4500	-8.660%	16	742	0.000%
2026-05-11	97.8000	102.0000	97.8000	100.1200	-5.458%	6	742	-8.660%
2026-05-08	107.7000	107.7000	102.0000	105.9000	-1.790%	21	735	-13.645%
2026-05-07	108.8000	110.6500	107.8300	107.8300	-3.723%	5	728	-15.191%
2026-05-06	107.9000	112.0000	107.9000	112.0000	+20.664%	9	729	-18.348%
2026-05-05	95.8000	95.8000	92.8200	92.8200	-7.495%	6	726	-1.476%
2026-05-04	101.5000	101.5000	100.3400	100.3400	+0.340%	3	726	-8.860%
2026-05-01	93.7500	100.0000	93.7500	100.0000	+11.794%	12	731	-8.550%
2026-04-30	89.4500	89.4500	89.4500	89.4500	-4.992%	1	731	+2.236%
2026-04-29	94.2000	94.2000	94.1500	94.1500	+0.288%	2	731	-2.868%
2026-04-28	95.4500	95.4500	92.2600	93.8800	-9.242%	4	730	-2.588%
2026-04-27	108.5800	108.5800	103.4400	103.4400	-0.729%	3	729	-11.591%
2026-04-24	100.3500	107.0000	95.2000	104.2000	+20.672%	19	728	-12.236%
2026-04-23	86.3500	86.3500	86.3500	86.3500	+0.407%	2	728	+5.906%
2026-04-22	77.5000	86.0000	77.5000	86.0000	+14.896%	23	728	+6.337%
2026-04-20	74.8500	74.8500	74.8500	74.8500	+1.423%	1	728	+22.178%
2026-04-17	73.8000	73.8000	73.8000	73.8000	+1.793%	1	727	+23.916%
2026-04-16	75.7000	75.7000	71.3600	72.5000	-10.659%	10	727	+26.138%
2026-04-15	80.5000	81.1500	80.5000	81.1500	-4.977%	21	724	+12.693%
2026-04-14	81.9000	85.9000	81.9000	85.4000	+9.417%	5	727	+7.084%
2026-04-13	78.7000	78.7000	78.0500	78.0500	-2.376%	2	727	+17.168%
2026-04-10	82.5800	82.9400	79.9500	79.9500	+8.776%	3	727	+14.384%
2026-04-09	73.4500	73.5000	73.4500	73.5000	+21.247%	11	727	+24.422%
2026-04-06	61.0800	61.0800	60.3500	60.6200	-3.579%	4	727	+50.858%
2026-04-01	64.3000	66.0000	62.8700	62.8700	+10.706%	9	725	+45.459%
2026-03-31	52.9000	56.7900	51.8000	56.7900	+16.732%	26	726	+61.032%
2026-03-30	48.9300	48.9300	48.6500	48.6500	-11.142%	2	716	+87.975%
2026-03-27	54.9200	54.9200	54.7500	54.7500	+2.624%	2	716	+67.032%
2026-03-26	54.3000	54.3000	53.2500	53.3500	-18.263%	11	716	+71.415%
2026-03-25	64.8000	66.1300	64.8000	65.2700	+7.000%	24	711	+40.110%
2026-03-23	59.0000	61.0000	59.0000	61.0000	+14.019%	3	707	+49.918%
2026-03-20	59.5000	59.5000	53.5000	53.5000	-6.664%	13	705	+70.935%
2026-03-19	58.0600	58.0600	56.4500	57.3200	-4.689%	405	693	+59.543%
2026-03-18	62.2500	62.3000	60.1400	60.1400	-4.706%	6	290	+52.062%
2026-03-17	63.6300	63.6300	63.0000	63.1100	+4.331%	10	285	+44.906%
2026-03-16	61.7000	61.7000	60.3000	60.4900	+1.171%	98	277	+51.182%
2026-03-13	63.8500	65.0000	59.7900	59.7900	-2.224%	75	197	+52.952%
2026-03-12	62.6900	62.6900	61.1500	61.1500	-14.631%	156	155	+49.550%
2026-03-11	71.6300	71.6300	71.6300	71.6300	+5.493%	1	3	+27.670%
2026-03-10	69.9500	69.9500	67.9000	67.9000	0.000%	2	2	+34.683%