Dark

TSM20270319C360
TSM Mar 19 2027 360.00 Call (TSM270319C00360000)
option OPRA

EOD

Sep 14, 2026

82.00-11.686%(-10.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	84.0000	85.0000	82.0000	82.0000	-11.686%	4	662	0.000%
2026-09-11	92.5000	94.2500	92.3500	92.8500	+1.420%	5	660	-11.686%
2026-09-10	91.5600	91.5600	91.5500	91.5500	-9.936%	3	662	-10.431%
2026-09-08	101.6300	101.6500	101.6200	101.6500	+27.063%	20	659	-19.331%
2026-09-01	80.0000	80.0000	80.0000	80.0000	+1.652%	1	639	+2.500%
2026-08-24	78.7000	78.7000	78.7000	78.7000	-6.532%	1	639	+4.193%
2026-08-18	89.8800	89.8800	84.0800	84.2000	-18.284%	7	639	-2.613%
2026-08-13	103.0600	103.0600	103.0400	103.0400	+9.419%	6	646	-20.419%
2026-08-11	94.1700	94.1700	94.1700	94.1700	-0.665%	1	646	-12.923%
2026-08-10	94.8000	94.8000	94.8000	94.8000	-1.965%	2	646	-13.502%
2026-08-04	96.7000	96.7000	96.7000	96.7000	+9.861%	2	646	-15.202%
2026-08-03	84.0000	88.0200	84.0000	88.0200	+0.594%	5	644	-6.839%
2026-07-31	87.6000	87.6000	87.5000	87.5000	+6.525%	2	643	-6.286%
2026-07-30	77.2800	82.1400	77.2800	82.1400	+3.738%	3	644	-0.170%
2026-07-28	79.1800	79.1800	79.1800	79.1800	-2.667%	1	643	+3.562%
2026-07-27	81.3500	81.3500	81.3500	81.3500	-12.006%	1	643	+0.799%
2026-07-24	92.1500	92.4500	92.1500	92.4500	-6.427%	8	642	-11.303%
2026-07-23	98.8000	98.8000	98.8000	98.8000	+11.980%	1	642	-17.004%
2026-07-17	88.2300	88.2300	88.2300	88.2300	-3.837%	1	641	-7.061%
2026-07-16	95.2400	95.2400	91.7500	91.7500	-9.445%	2	641	-10.627%
2026-07-15	100.7300	101.3200	100.7300	101.3200	-3.587%	4	641	-19.068%
2026-07-14	105.0900	105.0900	105.0900	105.0900	-7.977%	2	644	-21.972%
2026-07-13	110.5500	114.2000	110.5500	114.2000	-5.330%	13	644	-28.196%
2026-07-08	116.5000	120.6300	116.5000	120.6300	+3.129%	5	650	-32.024%
2026-07-07	113.6500	116.9700	113.6500	116.9700	-13.675%	2	654	-29.897%
2026-07-06	135.5000	135.5000	135.5000	135.5000	+3.435%	2	655	-39.483%
2026-07-02	131.0000	131.0000	131.0000	131.0000	+1.315%	2	654	-37.405%
2026-07-01	138.8000	138.8000	128.8000	129.3000	-16.618%	10	654	-36.582%
2026-06-30	155.0700	155.0700	155.0700	155.0700	+17.211%	2	655	-47.121%
2026-06-29	124.5000	132.3000	124.5000	132.3000	+13.660%	4	656	-38.020%
2026-06-26	116.4000	116.4000	116.4000	116.4000	-7.177%	1	655	-29.553%
2026-06-25	125.4000	125.4000	125.4000	125.4000	+1.786%	1	654	-34.609%
2026-06-23	124.3000	131.1000	123.2000	123.2000	-18.052%	10	654	-33.442%
2026-06-22	148.3000	150.3400	148.3000	150.3400	+9.593%	3	657	-45.457%
2026-06-18	133.6000	137.1800	132.2000	137.1800	+11.528%	10	658	-40.225%
2026-06-17	120.4800	123.0000	120.4800	123.0000	+6.817%	3	658	-33.333%
2026-06-16	115.1500	115.1500	115.1500	115.1500	-5.831%	1	658	-28.789%
2026-06-15	122.2800	122.2800	122.2800	122.2800	+7.641%	1	657	-32.941%
2026-06-12	109.2500	113.6000	109.2500	113.6000	+12.142%	2	657	-27.817%
2026-06-11	101.3000	101.3000	101.3000	101.3000	-7.615%	1	657	-19.052%
2026-06-10	111.2500	111.5000	109.6500	109.6500	+1.518%	5	657	-25.217%
2026-06-09	108.0100	108.0100	108.0100	108.0100	-6.598%	1	653	-24.081%
2026-06-08	116.7000	116.7000	114.0500	115.6400	+7.923%	6	654	-29.090%
2026-06-05	110.3800	110.3800	107.1500	107.1500	-16.938%	5	656	-23.472%
2026-06-04	129.0000	129.0000	129.0000	129.0000	+5.798%	1	658	-36.434%
2026-06-03	125.6000	125.6000	121.9300	121.9300	-4.105%	4	659	-32.748%
2026-06-02	124.1500	127.1500	124.1500	127.1500	+16.726%	2	659	-35.509%
2026-05-29	108.9300	108.9300	108.9300	108.9300	+1.614%	1	660	-24.722%
2026-05-27	112.1000	112.1000	107.2000	107.2000	+9.388%	5	660	-23.507%
2026-05-26	98.0000	98.0000	98.0000	98.0000	+1.871%	1	656	-16.327%
2026-05-21	96.2000	96.2000	96.2000	96.2000	+15.625%	1	657	-14.761%
2026-05-19	80.6600	83.2000	80.6600	83.2000	-21.937%	8	657	-1.442%
2026-05-14	100.5000	106.5800	100.5000	106.5800	+13.443%	3	660	-23.062%
2026-05-13	91.0000	93.9500	91.0000	93.9500	+4.890%	3	660	-12.720%
2026-05-12	90.7700	90.7700	89.5700	89.5700	-7.114%	3	660	-8.451%
2026-05-11	98.0000	98.0000	92.0000	96.4300	-1.602%	15	660	-14.964%
2026-05-08	98.0000	98.0000	98.0000	98.0000	-5.314%	2	642	-16.327%
2026-05-07	103.5000	103.5000	103.5000	103.5000	-1.146%	2	642	-20.773%
2026-05-06	99.2600	104.7000	97.0000	104.7000	+18.977%	6	642	-21.681%
2026-05-05	89.4900	89.4900	88.0000	88.0000	-3.084%	10	643	-6.818%
2026-05-04	95.3500	95.3500	90.8000	90.8000	-0.286%	2	647	-9.692%
2026-05-01	91.0000	91.0600	91.0000	91.0600	+8.793%	2	647	-9.949%
2026-04-30	88.6000	88.6000	83.7000	83.7000	-4.691%	2	647	-2.031%
2026-04-29	87.8200	87.8200	87.8200	87.8200	-0.205%	8	645	-6.627%
2026-04-28	88.2500	88.2500	85.6500	88.0000	-8.666%	3	653	-6.818%
2026-04-27	96.7300	98.0000	96.3500	96.3500	-3.068%	13	653	-14.894%
2026-04-24	93.7200	100.8400	91.0000	99.4000	+25.823%	26	654	-17.505%
2026-04-23	80.6000	83.5000	79.0000	79.0000	-0.265%	6	661	+3.797%
2026-04-22	73.5700	79.2100	73.5700	79.2100	+15.450%	4	661	+3.522%
2026-04-21	70.5000	70.5000	67.9000	68.6100	-1.663%	5	660	+19.516%
2026-04-20	69.2400	69.7700	69.2400	69.7700	-2.895%	4	660	+17.529%
2026-04-17	74.0600	74.0600	71.2100	71.8500	+5.662%	17	657	+14.127%
2026-04-16	71.8500	72.6500	67.8000	68.0000	-13.924%	41	653	+20.588%
2026-04-14	76.5500	79.0000	76.5500	79.0000	+4.567%	12	649	+3.797%
2026-04-10	78.6800	78.6800	75.5500	75.5500	+6.830%	5	648	+8.537%
2026-04-09	71.5500	71.5500	70.7200	70.7200	+0.156%	2	648	+15.950%
2026-04-08	69.1000	71.8000	69.1000	70.6100	+25.529%	63	649	+16.131%
2026-04-06	56.2500	56.2500	56.2500	56.2500	-1.575%	2	644	+45.778%
2026-04-01	60.2700	60.2700	57.1500	57.1500	+10.413%	3	644	+43.482%
2026-03-31	49.5000	52.4000	49.2000	51.7600	+13.883%	26	647	+58.423%
2026-03-30	45.4300	45.4500	45.4300	45.4500	-9.714%	11	631	+80.418%
2026-03-27	49.1000	50.3500	49.1000	50.3400	-14.140%	3	630	+62.892%
2026-03-26	58.6300	58.6300	58.6300	58.6300	+16.214%	1	628	+39.860%
2026-03-20	50.4500	50.4500	50.4500	50.4500	-4.811%	2	627	+62.537%
2026-03-19	53.0000	53.0000	53.0000	53.0000	-5.442%	2	628	+54.717%
2026-03-18	60.0000	60.2400	55.9000	56.0500	-4.677%	129	626	+46.298%
2026-03-17	55.8000	58.9000	55.8000	58.8000	+5.000%	20	526	+39.456%
2026-03-16	58.0100	58.0100	56.0000	56.0000	+0.539%	459	511	+46.429%
2026-03-13	56.4500	56.4500	55.7000	55.7000	-1.937%	54	57	+47.217%
2026-03-12	57.5000	57.5000	56.8000	56.8000	-8.535%	2	3	+44.366%
2026-03-10	62.1000	62.1000	62.1000	62.1000	0.000%	1	1	+32.045%