Dark

TSM20270319C380
TSM Mar 19 2027 380.00 Call (TSM270319C00380000)
option OPRA

EOD

Jul 30, 2026

68.65+15.495%(+9.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	67.9500	68.6500	67.9500	68.6500	+15.495%	6	362	0.000%
2026-07-29	59.8200	62.9500	57.9000	59.4400	-13.830%	49	367	+15.495%
2026-07-28	66.1700	70.4500	64.4900	68.9800	-2.763%	12	352	-0.478%
2026-07-27	74.9000	74.9000	70.9400	70.9400	-12.861%	3	350	-3.228%
2026-07-24	81.4100	81.4100	81.4100	81.4100	-8.022%	1	349	-15.674%
2026-07-23	88.5100	88.5100	88.5100	88.5100	-5.539%	10	349	-22.438%
2026-07-22	95.0400	95.0400	93.7000	93.7000	+1.848%	2	349	-26.734%
2026-07-21	92.0000	92.0000	92.0000	92.0000	+12.842%	1	349	-25.380%
2026-07-20	81.5300	81.5300	81.5300	81.5300	+10.176%	10	349	-15.798%
2026-07-17	70.3800	74.0000	70.3800	74.0000	-14.540%	7	349	-7.230%
2026-07-16	87.4500	87.4500	86.5900	86.5900	-5.263%	2	348	-20.718%
2026-07-15	90.9000	91.4000	90.9000	91.4000	-5.432%	6	346	-24.891%
2026-07-13	96.6500	96.6500	96.6500	96.6500	-9.588%	1	342	-28.971%
2026-07-10	107.6000	107.6000	106.9000	106.9000	+2.004%	6	343	-35.781%
2026-07-07	107.0000	109.4500	104.0800	104.8000	-0.190%	54	343	-34.494%
2026-07-02	105.0000	105.0000	105.0000	105.0000	-10.866%	1	339	-34.619%
2026-07-01	118.1500	118.1500	117.8000	117.8000	-13.763%	2	339	-41.723%
2026-06-30	135.5000	136.6000	135.0000	136.6000	+16.166%	3	338	-49.744%
2026-06-29	117.5900	117.5900	117.5900	117.5900	+16.150%	1	339	-41.619%
2026-06-26	98.3000	101.2400	98.3000	101.2400	-10.565%	4	339	-32.191%
2026-06-25	113.2000	113.2000	113.2000	113.2000	-1.693%	1	338	-39.355%
2026-06-23	115.2000	115.2000	115.1500	115.1500	-14.131%	2	338	-40.382%
2026-06-22	138.5700	138.6200	134.1000	134.1000	+5.557%	7	338	-48.807%
2026-06-18	118.2600	127.0400	118.2600	127.0400	+27.040%	7	338	-45.962%
2026-06-12	100.0000	100.0000	100.0000	100.0000	+5.910%	1	338	-31.350%
2026-06-11	98.5000	98.5000	93.5500	94.4200	+3.338%	5	338	-27.293%
2026-06-09	91.3700	91.3700	91.3700	91.3700	-10.945%	1	336	-24.866%
2026-06-08	102.6000	102.6000	102.6000	102.6000	+3.199%	1	336	-33.090%
2026-06-05	103.3600	103.5000	97.2000	99.4200	-14.807%	13	336	-30.950%
2026-06-04	116.7000	116.7000	116.7000	116.7000	-0.723%	1	338	-41.174%
2026-06-02	116.4500	118.2400	116.4500	117.5500	+2.503%	10	339	-41.599%
2026-06-01	113.0000	114.6800	113.0000	114.6800	+20.589%	6	342	-40.138%
2026-05-29	95.1000	95.1000	95.1000	95.1000	-6.609%	1	339	-27.813%
2026-05-27	99.0000	101.8300	99.0000	101.8300	+12.994%	2	338	-32.584%
2026-05-26	90.1200	90.1200	90.1200	90.1200	+6.311%	1	338	-23.824%
2026-05-22	84.7700	84.7700	84.7700	84.7700	+2.010%	1	337	-19.016%
2026-05-20	83.1000	83.1000	83.1000	83.1000	+3.992%	1	338	-17.389%
2026-05-19	79.9100	79.9100	79.9100	79.9100	+5.297%	1	337	-14.091%
2026-05-18	79.0000	79.0000	75.8900	75.8900	-11.674%	2	337	-9.540%
2026-05-15	84.5000	85.9200	82.5000	85.9200	-10.257%	5	337	-20.100%
2026-05-14	92.3000	97.7000	92.3000	95.7400	+18.519%	27	338	-28.295%
2026-05-13	79.5500	83.2500	76.1000	80.7800	+6.993%	15	343	-15.016%
2026-05-12	78.0000	78.0000	72.3900	75.5000	-10.119%	9	343	-9.073%
2026-05-11	82.3000	84.0000	82.1700	84.0000	-3.945%	11	343	-18.274%
2026-05-08	86.7600	87.4500	86.7600	87.4500	-0.996%	12	332	-21.498%
2026-05-07	88.3300	88.3300	88.3300	88.3300	-7.265%	6	320	-22.280%
2026-05-06	88.6000	95.3500	87.9500	95.2500	+19.361%	31	320	-27.927%
2026-05-05	79.7500	79.9700	79.2600	79.8000	-8.244%	8	308	-13.972%
2026-05-04	86.9700	86.9700	86.9700	86.9700	+10.508%	1	308	-21.065%
2026-04-30	76.9500	78.7000	74.1000	78.7000	+1.483%	5	308	-12.770%
2026-04-28	77.0000	77.5500	77.0000	77.5500	-10.191%	4	306	-11.476%
2026-04-27	87.5000	87.5000	86.1500	86.3500	-1.314%	16	303	-20.498%
2026-04-24	79.7500	88.9500	79.7500	87.5000	+22.893%	33	293	-21.543%
2026-04-23	73.0000	73.3000	68.0000	71.2000	-3.836%	36	294	-3.581%
2026-04-22	63.4700	74.0400	63.4700	74.0400	+24.857%	9	303	-7.280%
2026-04-21	61.7500	61.7500	59.3000	59.3000	-4.045%	13	292	+15.767%
2026-04-20	61.8000	61.8000	61.8000	61.8000	+1.812%	1	292	+11.084%
2026-04-17	64.5000	64.5000	60.7000	60.7000	+2.482%	13	291	+13.097%
2026-04-16	62.1500	62.1500	58.9700	59.2300	-13.025%	6	285	+15.904%
2026-04-15	69.8500	69.8500	68.1000	68.1000	-4.139%	8	286	+0.808%
2026-04-14	67.4800	71.0400	67.4800	71.0400	+6.619%	9	285	-3.364%
2026-04-10	66.9000	66.9000	66.6300	66.6300	+5.678%	2	275	+3.032%
2026-04-08	63.0500	63.0500	63.0500	63.0500	+30.000%	1	275	+8.882%
2026-04-07	48.5000	48.5000	48.5000	48.5000	-0.818%	1	276	+41.546%
2026-04-02	48.3000	48.9000	47.9500	48.9000	-7.649%	297	241	+40.389%
2026-04-01	54.1100	54.1100	52.9500	52.9500	+10.221%	41	241	+29.651%
2026-03-31	41.8800	48.0500	41.8800	48.0400	+11.721%	145	239	+42.902%
2026-03-26	47.2000	47.2000	43.0000	43.0000	-10.417%	35	96	+59.651%
2026-03-23	48.6000	48.6000	48.0000	48.0000	+1.803%	3	95	+43.021%
2026-03-19	45.9000	47.1500	45.9000	47.1500	-2.964%	2	96	+45.599%
2026-03-18	48.5900	48.5900	48.5900	48.5900	-6.558%	1	95	+41.284%
2026-03-17	51.1300	52.0000	51.1300	52.0000	+4.104%	6	95	+32.019%
2026-03-16	49.9500	49.9500	49.9500	49.9500	+0.201%	1	95	+37.437%
2026-03-12	53.7000	53.7000	49.8000	49.8500	-14.786%	103	94	+37.713%
2026-03-11	58.5000	58.5000	58.5000	58.5000	+2.993%	10	12	+17.350%
2026-03-10	54.5000	56.8000	54.5000	56.8000	0.000%	2	2	+20.863%