Dark

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

EOD

Sep 14, 2026

90.49-9.915%(-9.96)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	90.4900	90.4900	90.4900	90.4900	-9.915%	11	737	0.000%
2026-09-11	102.5300	102.5300	100.4500	100.4500	-7.768%	3	737	-9.915%
2026-09-08	103.0000	109.6200	103.0000	108.9100	+11.508%	10	740	-16.913%
2026-09-04	93.8500	97.6700	93.8500	97.6700	+18.661%	4	748	-7.351%
2026-09-03	82.3100	82.3100	82.3100	82.3100	-4.701%	1	748	+9.938%
2026-09-02	84.1000	86.4800	84.1000	86.3700	-2.075%	6	748	+4.770%
2026-09-01	88.5000	88.5000	88.2000	88.2000	-9.408%	6	751	+2.596%
2026-08-28	97.3600	97.3600	97.3600	97.3600	-2.151%	2	750	-7.056%
2026-08-27	99.5000	99.5000	99.5000	99.5000	+16.103%	1	750	-9.055%
2026-08-24	85.7000	85.7000	85.7000	85.7000	-9.418%	1	751	+5.589%
2026-08-21	93.1700	95.1700	93.1700	94.6100	+5.169%	9	751	-4.355%
2026-08-18	91.4500	91.4500	89.9600	89.9600	-13.914%	2	748	+0.589%
2026-08-17	104.5000	104.5000	104.5000	104.5000	+3.805%	1	749	-13.407%
2026-08-11	100.6700	100.6700	100.6700	100.6700	-2.781%	1	748	-10.112%
2026-08-07	103.5500	103.5500	103.5500	103.5500	+6.151%	1	748	-12.612%
2026-08-05	103.5500	106.1000	97.5500	97.5500	-3.416%	7	748	-7.237%
2026-08-04	101.0000	101.0000	101.0000	101.0000	+7.871%	1	747	-10.406%
2026-08-03	91.5000	93.6300	91.5000	93.6300	0.000%	4	746	-3.354%
2026-07-31	93.6300	93.6300	93.6300	93.6300	+2.384%	1	745	-3.354%
2026-07-30	92.1000	94.0500	90.1000	91.4500	+7.842%	64	744	-1.050%
2026-07-28	80.0000	84.8000	79.8000	84.8000	-1.738%	13	742	+6.710%
2026-07-27	89.6600	89.6600	85.2000	86.3000	-12.208%	5	740	+4.855%
2026-07-24	98.2000	98.3500	98.2000	98.3000	-8.981%	4	741	-7.945%
2026-07-23	106.0000	108.0000	106.0000	108.0000	+2.691%	11	742	-16.213%
2026-07-21	105.1700	105.1700	105.1700	105.1700	+8.984%	1	743	-13.958%
2026-07-20	95.0000	96.6300	94.1700	96.5000	+3.819%	14	744	-6.228%
2026-07-17	85.5000	95.0400	85.0000	92.9500	-6.111%	26	744	-2.647%
2026-07-16	100.7300	100.7300	99.0000	99.0000	-5.714%	4	732	-8.596%
2026-07-15	108.0000	108.0000	104.9000	105.0000	-5.830%	5	734	-13.819%
2026-07-14	117.8000	117.8000	111.5000	111.5000	-3.245%	4	731	-18.843%
2026-07-13	117.5000	119.9300	115.2400	115.2400	-3.967%	16	730	-21.477%
2026-07-10	124.0000	124.0000	120.0000	120.0000	-4.398%	3	732	-24.592%
2026-07-08	128.5000	128.5000	125.5200	125.5200	+3.309%	2	732	-27.908%
2026-07-07	129.0000	129.0000	121.5000	121.5000	-16.184%	4	733	-25.523%
2026-07-06	144.9600	144.9600	144.9600	144.9600	+13.250%	1	733	-37.576%
2026-07-02	128.0000	128.0000	128.0000	128.0000	-3.759%	1	733	-29.305%
2026-07-01	148.3000	148.3000	133.0000	133.0000	-12.373%	4	733	-31.962%
2026-06-30	150.0000	152.2500	150.0000	151.7800	+9.312%	12	733	-40.381%
2026-06-29	136.6000	138.8500	136.6000	138.8500	+15.708%	4	739	-34.829%
2026-06-26	115.0000	120.0000	115.0000	120.0000	-9.386%	6	736	-24.592%
2026-06-25	132.4300	132.4300	132.4300	132.4300	+0.707%	1	737	-31.670%
2026-06-24	131.5000	131.5000	131.5000	131.5000	+1.154%	3	737	-31.186%
2026-06-23	130.7500	132.0000	130.0000	130.0000	-15.530%	8	734	-30.392%
2026-06-22	158.1700	158.1700	153.9000	153.9000	+6.927%	5	733	-41.202%
2026-06-18	138.0000	143.9300	138.0000	143.9300	+14.276%	4	729	-37.129%
2026-06-17	125.5500	125.9500	125.5500	125.9500	+2.232%	3	729	-28.154%
2026-06-16	127.5100	127.5100	123.2000	123.2000	+4.717%	4	729	-26.550%
2026-06-12	117.6500	117.6500	117.6500	117.6500	+7.179%	1	732	-23.085%
2026-06-11	109.7700	109.7700	109.7700	109.7700	+0.780%	1	732	-17.564%
2026-06-10	112.4500	112.4500	108.9200	108.9200	-6.305%	4	733	-16.921%
2026-06-09	111.8000	116.2500	106.5000	116.2500	-2.303%	6	733	-22.159%
2026-06-08	125.0500	125.0500	118.9900	118.9900	+3.921%	9	736	-23.952%
2026-06-05	114.0000	114.5000	110.7500	114.5000	-13.780%	3	738	-20.969%
2026-06-03	133.1000	133.1000	132.8000	132.8000	-0.188%	2	740	-31.860%
2026-06-02	128.1500	133.0500	128.1500	133.0500	+3.236%	2	740	-31.988%
2026-06-01	122.5600	135.2300	122.3900	128.8800	+15.920%	10	739	-29.787%
2026-05-29	111.1800	111.1800	111.1800	111.1800	+0.871%	1	735	-18.609%
2026-05-28	110.2200	110.2200	110.2200	110.2200	-4.348%	1	735	-17.901%
2026-05-27	111.2000	115.2300	111.2000	115.2300	+9.743%	4	736	-21.470%
2026-05-26	105.0000	105.0000	105.0000	105.0000	+8.136%	2	738	-13.819%
2026-05-20	97.1000	97.1000	97.1000	97.1000	+10.341%	1	740	-6.807%
2026-05-19	88.0000	88.0000	88.0000	88.0000	-5.376%	1	740	+2.830%
2026-05-18	102.0000	102.0000	93.0000	93.0000	-9.206%	3	740	-2.699%
2026-05-15	100.0000	103.9700	100.0000	102.4300	-8.951%	9	740	-11.657%
2026-05-14	103.0000	112.5000	103.0000	112.5000	+15.385%	6	741	-19.564%
2026-05-13	93.5700	97.8500	93.5700	97.5000	+6.616%	13	742	-7.190%
2026-05-12	93.0700	93.0700	88.3500	91.4500	-8.660%	16	742	-1.050%
2026-05-11	97.8000	102.0000	97.8000	100.1200	-5.458%	6	742	-9.618%
2026-05-08	107.7000	107.7000	102.0000	105.9000	-1.790%	21	735	-14.551%
2026-05-07	108.8000	110.6500	107.8300	107.8300	-3.723%	5	728	-16.081%
2026-05-06	107.9000	112.0000	107.9000	112.0000	+20.664%	9	729	-19.205%
2026-05-05	95.8000	95.8000	92.8200	92.8200	-7.495%	6	726	-2.510%
2026-05-04	101.5000	101.5000	100.3400	100.3400	+0.340%	3	726	-9.817%
2026-05-01	93.7500	100.0000	93.7500	100.0000	+11.794%	12	731	-9.510%
2026-04-30	89.4500	89.4500	89.4500	89.4500	-4.992%	1	731	+1.163%
2026-04-29	94.2000	94.2000	94.1500	94.1500	+0.288%	2	731	-3.887%
2026-04-28	95.4500	95.4500	92.2600	93.8800	-9.242%	4	730	-3.611%
2026-04-27	108.5800	108.5800	103.4400	103.4400	-0.729%	3	729	-12.519%
2026-04-24	100.3500	107.0000	95.2000	104.2000	+20.672%	19	728	-13.157%
2026-04-23	86.3500	86.3500	86.3500	86.3500	+0.407%	2	728	+4.794%
2026-04-22	77.5000	86.0000	77.5000	86.0000	+14.896%	23	728	+5.221%
2026-04-20	74.8500	74.8500	74.8500	74.8500	+1.423%	1	728	+20.895%
2026-04-17	73.8000	73.8000	73.8000	73.8000	+1.793%	1	727	+22.615%
2026-04-16	75.7000	75.7000	71.3600	72.5000	-10.659%	10	727	+24.814%
2026-04-15	80.5000	81.1500	80.5000	81.1500	-4.977%	21	724	+11.510%
2026-04-14	81.9000	85.9000	81.9000	85.4000	+9.417%	5	727	+5.960%
2026-04-13	78.7000	78.7000	78.0500	78.0500	-2.376%	2	727	+15.939%
2026-04-10	82.5800	82.9400	79.9500	79.9500	+8.776%	3	727	+13.183%
2026-04-09	73.4500	73.5000	73.4500	73.5000	+21.247%	11	727	+23.116%
2026-04-06	61.0800	61.0800	60.3500	60.6200	-3.579%	4	727	+49.274%
2026-04-01	64.3000	66.0000	62.8700	62.8700	+10.706%	9	725	+43.932%
2026-03-31	52.9000	56.7900	51.8000	56.7900	+16.732%	26	726	+59.341%
2026-03-30	48.9300	48.9300	48.6500	48.6500	-11.142%	2	716	+86.002%
2026-03-27	54.9200	54.9200	54.7500	54.7500	+2.624%	2	716	+65.279%
2026-03-26	54.3000	54.3000	53.2500	53.3500	-18.263%	11	716	+69.616%
2026-03-25	64.8000	66.1300	64.8000	65.2700	+7.000%	24	711	+38.639%
2026-03-23	59.0000	61.0000	59.0000	61.0000	+14.019%	3	707	+48.344%
2026-03-20	59.5000	59.5000	53.5000	53.5000	-6.664%	13	705	+69.140%
2026-03-19	58.0600	58.0600	56.4500	57.3200	-4.689%	405	693	+57.868%
2026-03-18	62.2500	62.3000	60.1400	60.1400	-4.706%	6	290	+50.466%
2026-03-17	63.6300	63.6300	63.0000	63.1100	+4.331%	10	285	+43.385%
2026-03-16	61.7000	61.7000	60.3000	60.4900	+1.171%	98	277	+49.595%
2026-03-13	63.8500	65.0000	59.7900	59.7900	-2.224%	75	197	+51.346%
2026-03-12	62.6900	62.6900	61.1500	61.1500	-14.631%	156	155	+47.980%
2026-03-11	71.6300	71.6300	71.6300	71.6300	+5.493%	1	3	+26.330%
2026-03-10	69.9500	69.9500	67.9000	67.9000	0.000%	2	2	+33.270%