Dark

TSM20270319C370
TSM Mar 19 2027 370.00 Call (TSM270319C00370000)
option OPRA

EOD

Sep 11, 2026

86.80-2.142%(-1.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	86.5900	87.1100	86.5900	86.8000	-2.142%	14	139	0.000%
2026-09-09	88.7000	88.7000	88.7000	88.7000	+21.991%	1	140	-2.142%
2026-09-02	72.7800	72.7800	72.7100	72.7100	-5.338%	2	139	+19.378%
2026-08-31	77.0400	77.0400	76.8100	76.8100	-2.772%	17	139	+13.006%
2026-08-26	79.0500	79.0500	78.0500	79.0000	+6.757%	7	122	+9.873%
2026-08-24	72.4100	74.3000	72.4100	74.0000	+0.068%	10	123	+17.297%
2026-08-19	75.0000	75.0000	73.9500	73.9500	-7.005%	5	118	+17.377%
2026-08-18	79.6200	79.6200	79.5200	79.5200	-16.576%	4	116	+9.155%
2026-08-17	95.3200	95.3200	95.3200	95.3200	+7.548%	2	118	-8.938%
2026-08-11	88.5200	88.6300	88.4200	88.6300	-1.303%	3	116	-2.065%
2026-08-10	89.8000	89.8000	89.8000	89.8000	-0.278%	1	116	-3.341%
2026-08-04	87.7500	90.0500	87.7500	90.0500	+10.207%	7	115	-3.609%
2026-08-03	78.7500	81.8200	78.7500	81.7100	-1.018%	9	120	+6.229%
2026-07-31	81.7500	82.5500	81.7500	82.5500	+7.599%	6	124	+5.148%
2026-07-30	73.1400	76.7200	73.1400	76.7200	+19.987%	2	125	+13.139%
2026-07-29	62.3000	63.9400	62.3000	63.9400	-8.356%	2	125	+35.752%
2026-07-28	69.7700	69.7700	69.7700	69.7700	-7.773%	1	125	+24.409%
2026-07-27	74.7600	75.6500	74.7600	75.6500	-10.685%	2	126	+14.739%
2026-07-24	84.7000	84.7000	84.7000	84.7000	-10.842%	1	127	+2.479%
2026-07-23	95.0000	95.0000	95.0000	95.0000	+17.545%	1	126	-8.632%
2026-07-17	81.0000	81.0000	80.8200	80.8200	-5.947%	4	127	+7.399%
2026-07-16	88.5500	90.9000	85.9300	85.9300	-13.158%	9	127	+1.012%
2026-07-14	103.6300	103.6300	98.6900	98.9500	-3.932%	5	122	-12.279%
2026-07-13	106.5200	106.5200	103.0000	103.0000	-9.752%	4	125	-15.728%
2026-07-08	111.5200	114.1300	111.5200	114.1300	+3.755%	2	123	-23.946%
2026-07-07	109.1000	110.0000	109.1000	110.0000	-16.356%	2	123	-21.091%
2026-07-06	131.5100	131.5100	131.5100	131.5100	+18.413%	2	122	-33.997%
2026-07-02	120.0000	120.0000	111.0600	111.0600	-10.435%	4	118	-21.844%
2026-07-01	124.0000	124.0000	124.0000	124.0000	-15.335%	10	118	-30.000%
2026-06-30	138.0900	146.4600	138.0900	146.4600	+22.356%	16	108	-40.735%
2026-06-24	119.7000	119.7000	119.7000	119.7000	+0.504%	2	109	-27.485%
2026-06-23	118.8000	119.1000	118.8000	119.1000	-14.929%	2	107	-27.120%
2026-06-22	142.4800	142.4800	140.0000	140.0000	+2.941%	4	107	-38.000%
2026-06-18	124.5000	136.0000	124.5000	136.0000	+24.144%	13	110	-36.176%
2026-06-16	109.5500	109.5500	109.5500	109.5500	+8.059%	1	110	-20.767%
2026-06-11	101.3800	101.3800	101.3800	101.3800	+7.771%	1	110	-14.382%
2026-06-09	94.0700	94.0700	94.0700	94.0700	-13.427%	4	109	-7.728%
2026-06-08	108.6600	108.6600	108.6600	108.6600	-8.505%	7	109	-20.118%
2026-06-03	121.0000	121.0200	118.7600	118.7600	-3.172%	18	112	-26.911%
2026-06-02	122.6500	122.6500	122.6500	122.6500	+2.507%	12	121	-29.230%
2026-06-01	108.3000	119.6500	108.3000	119.6500	+19.483%	9	133	-27.455%
2026-05-29	100.1400	100.1400	100.1400	100.1400	-3.040%	1	138	-13.321%
2026-05-28	103.2800	103.2800	103.2800	103.2800	+9.175%	1	139	-15.957%
2026-05-26	95.5000	95.5000	93.0500	94.6000	+5.698%	10	138	-8.245%
2026-05-21	90.8200	90.8200	89.5000	89.5000	+4.495%	2	133	-3.017%
2026-05-20	83.7000	86.5300	83.7000	85.6500	+8.418%	6	133	+1.343%
2026-05-19	80.8600	80.8600	79.0000	79.0000	-4.808%	12	132	+9.873%
2026-05-18	83.9900	84.6000	81.6900	82.9900	-9.002%	8	132	+4.591%
2026-05-15	90.0200	92.0000	90.0200	91.2000	-8.480%	5	132	-4.825%
2026-05-14	95.1000	99.7500	94.5300	99.6500	+12.790%	10	123	-12.895%
2026-05-13	86.6600	88.3500	86.6600	88.3500	+9.074%	13	128	-1.754%
2026-05-12	76.4000	81.0000	76.4000	81.0000	-9.920%	8	128	+7.160%
2026-05-11	87.0000	89.9200	87.0000	89.9200	-3.623%	12	128	-3.470%
2026-05-08	96.0000	98.6000	93.3000	93.3000	-2.610%	10	121	-6.967%
2026-05-07	100.0000	100.6500	95.0000	95.8000	-3.602%	7	114	-9.395%
2026-05-06	94.0000	99.6000	94.0000	99.3800	+19.735%	14	112	-12.658%
2026-05-05	87.2400	87.2400	83.0000	83.0000	-6.794%	3	107	+4.578%
2026-05-04	89.0500	89.0500	89.0500	89.0500	+7.470%	1	106	-2.527%
2026-05-01	82.8600	82.8600	82.8600	82.8600	-1.122%	1	107	+4.755%
2026-04-29	83.7000	83.8000	83.7000	83.8000	+0.661%	2	107	+3.580%
2026-04-28	82.5500	87.7500	80.0000	83.2500	-10.243%	39	106	+4.264%
2026-04-24	85.0000	94.3000	85.0000	92.7500	+24.497%	46	97	-6.415%
2026-04-23	77.3900	78.1000	74.5000	74.5000	-3.247%	4	98	+16.510%
2026-04-22	68.7700	77.0000	68.7700	77.0000	+19.565%	5	95	+12.727%
2026-04-21	64.2000	64.4000	63.7500	64.4000	-0.969%	40	97	+34.783%
2026-04-20	65.5000	65.8500	65.0000	65.0300	-2.504%	8	97	+33.477%
2026-04-17	70.3500	70.3500	64.5500	66.7000	+5.688%	25	95	+30.135%
2026-04-16	66.5000	67.1800	62.6000	63.1100	-12.042%	16	78	+37.538%
2026-04-15	71.9100	71.9100	70.5000	71.7500	-3.885%	29	77	+20.976%
2026-04-14	71.6000	74.6500	71.6000	74.6500	+9.042%	42	64	+16.276%
2026-04-13	69.6700	69.6700	68.4600	68.4600	-2.200%	6	38	+26.789%
2026-04-10	74.0200	74.0200	70.0000	70.0000	+5.263%	17	38	+24.000%
2026-04-09	66.3900	66.5000	66.3900	66.5000	+1.994%	2	38	+30.526%
2026-04-08	68.0000	68.0000	65.2000	65.2000	+13.728%	11	36	+33.129%
2026-04-01	56.3900	57.7900	56.3900	57.3300	+22.083%	6	38	+51.404%
2026-03-27	46.8000	47.0000	46.8000	46.9600	+0.342%	20	32	+84.838%
2026-03-26	50.3300	50.3300	46.8000	46.8000	-11.162%	13	31	+85.470%
2026-03-23	52.7500	52.7500	52.6800	52.6800	+11.610%	10	18	+64.768%
2026-03-20	47.2000	47.2000	47.2000	47.2000	-11.362%	2	12	+83.898%
2026-03-17	53.2500	53.2500	53.2500	53.2500	+0.948%	1	14	+63.005%
2026-03-16	52.6000	52.7500	52.5000	52.7500	-3.300%	3	13	+64.550%
2026-03-12	56.2000	56.2000	54.5500	54.5500	-12.776%	10	11	+59.120%
2026-03-11	62.5400	62.5400	62.5400	62.5400	+2.777%	1	1	+38.791%
2026-03-10	61.2200	61.2200	60.8500	60.8500	0.000%	2	1	+42.646%