Dark

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

EOD

Sep 14, 2026

71.00-12.161%(-9.83)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	68.2500	72.5000	68.2500	71.0000	-12.161%	7	471	0.000%
2026-09-11	80.8300	80.8300	80.8300	80.8300	+4.162%	16	465	-12.161%
2026-09-10	76.2500	78.3000	75.0000	77.6000	-5.076%	60	449	-8.505%
2026-09-09	81.7500	81.7500	81.7500	81.7500	-2.225%	1	423	-13.150%
2026-09-08	83.6100	83.6100	83.6100	83.6100	+9.294%	1	423	-15.082%
2026-09-04	75.0000	76.6000	75.0000	76.5000	+22.400%	6	421	-7.190%
2026-09-03	62.5000	62.5000	62.5000	62.5000	-5.131%	1	421	+13.600%
2026-09-02	66.7100	66.8300	65.8800	65.8800	-5.250%	38	420	+7.772%
2026-08-31	70.1500	70.1500	69.5300	69.5300	-11.155%	7	401	+2.114%
2026-08-28	78.2600	78.2600	78.2600	78.2600	-0.242%	1	400	-9.277%
2026-08-27	78.4500	78.4500	78.4500	78.4500	+16.516%	1	401	-9.496%
2026-08-24	66.6900	67.3300	66.6000	67.3300	-10.738%	3	401	+5.451%
2026-08-21	76.8500	76.8500	75.4300	75.4300	+5.615%	6	401	-5.873%
2026-08-20	73.0000	73.5000	71.4200	71.4200	+0.379%	7	403	-0.588%
2026-08-18	74.0000	74.0000	71.1000	71.1500	-20.056%	7	405	-0.211%
2026-08-17	85.9000	89.0000	85.9000	89.0000	+5.952%	16	401	-20.225%
2026-08-14	84.0000	84.0000	84.0000	84.0000	-5.830%	2	407	-15.476%
2026-08-13	90.3500	90.3500	89.2000	89.2000	+3.205%	46	406	-20.404%
2026-08-12	86.4300	86.4300	86.4300	86.4300	+5.984%	10	363	-17.853%
2026-08-10	82.2000	83.8000	80.3600	81.5500	-4.048%	24	363	-12.937%
2026-08-06	84.9900	84.9900	84.9900	84.9900	-4.409%	10	364	-16.461%
2026-08-05	88.9100	88.9100	88.9100	88.9100	+5.219%	1	364	-20.144%
2026-08-04	82.5700	84.5000	82.5700	84.5000	+10.486%	2	365	-15.976%
2026-08-03	74.5000	76.4800	74.5000	76.4800	+0.367%	4	363	-7.165%
2026-07-31	77.9900	77.9900	76.2000	76.2000	+10.998%	40	362	-6.824%
2026-07-30	67.9500	68.6500	67.9500	68.6500	+15.495%	6	362	+3.423%
2026-07-29	59.8200	62.9500	57.9000	59.4400	-13.830%	49	367	+19.448%
2026-07-28	66.1700	70.4500	64.4900	68.9800	-2.763%	12	352	+2.928%
2026-07-27	74.9000	74.9000	70.9400	70.9400	-12.861%	3	350	+0.085%
2026-07-24	81.4100	81.4100	81.4100	81.4100	-8.022%	1	349	-12.787%
2026-07-23	88.5100	88.5100	88.5100	88.5100	-5.539%	10	349	-19.783%
2026-07-22	95.0400	95.0400	93.7000	93.7000	+1.848%	2	349	-24.226%
2026-07-21	92.0000	92.0000	92.0000	92.0000	+12.842%	1	349	-22.826%
2026-07-20	81.5300	81.5300	81.5300	81.5300	+10.176%	10	349	-12.915%
2026-07-17	70.3800	74.0000	70.3800	74.0000	-14.540%	7	349	-4.054%
2026-07-16	87.4500	87.4500	86.5900	86.5900	-5.263%	2	348	-18.004%
2026-07-15	90.9000	91.4000	90.9000	91.4000	-5.432%	6	346	-22.319%
2026-07-13	96.6500	96.6500	96.6500	96.6500	-9.588%	1	342	-26.539%
2026-07-10	107.6000	107.6000	106.9000	106.9000	+2.004%	6	343	-33.583%
2026-07-07	107.0000	109.4500	104.0800	104.8000	-0.190%	54	343	-32.252%
2026-07-02	105.0000	105.0000	105.0000	105.0000	-10.866%	1	339	-32.381%
2026-07-01	118.1500	118.1500	117.8000	117.8000	-13.763%	2	339	-39.728%
2026-06-30	135.5000	136.6000	135.0000	136.6000	+16.166%	3	338	-48.023%
2026-06-29	117.5900	117.5900	117.5900	117.5900	+16.150%	1	339	-39.621%
2026-06-26	98.3000	101.2400	98.3000	101.2400	-10.565%	4	339	-29.870%
2026-06-25	113.2000	113.2000	113.2000	113.2000	-1.693%	1	338	-37.279%
2026-06-23	115.2000	115.2000	115.1500	115.1500	-14.131%	2	338	-38.341%
2026-06-22	138.5700	138.6200	134.1000	134.1000	+5.557%	7	338	-47.054%
2026-06-18	118.2600	127.0400	118.2600	127.0400	+27.040%	7	338	-44.112%
2026-06-12	100.0000	100.0000	100.0000	100.0000	+5.910%	1	338	-29.000%
2026-06-11	98.5000	98.5000	93.5500	94.4200	+3.338%	5	338	-24.804%
2026-06-09	91.3700	91.3700	91.3700	91.3700	-10.945%	1	336	-22.294%
2026-06-08	102.6000	102.6000	102.6000	102.6000	+3.199%	1	336	-30.799%
2026-06-05	103.3600	103.5000	97.2000	99.4200	-14.807%	13	336	-28.586%
2026-06-04	116.7000	116.7000	116.7000	116.7000	-0.723%	1	338	-39.160%
2026-06-02	116.4500	118.2400	116.4500	117.5500	+2.503%	10	339	-39.600%
2026-06-01	113.0000	114.6800	113.0000	114.6800	+20.589%	6	342	-38.089%
2026-05-29	95.1000	95.1000	95.1000	95.1000	-6.609%	1	339	-25.342%
2026-05-27	99.0000	101.8300	99.0000	101.8300	+12.994%	2	338	-30.276%
2026-05-26	90.1200	90.1200	90.1200	90.1200	+6.311%	1	338	-21.216%
2026-05-22	84.7700	84.7700	84.7700	84.7700	+2.010%	1	337	-16.244%
2026-05-20	83.1000	83.1000	83.1000	83.1000	+3.992%	1	338	-14.561%
2026-05-19	79.9100	79.9100	79.9100	79.9100	+5.297%	1	337	-11.150%
2026-05-18	79.0000	79.0000	75.8900	75.8900	-11.674%	2	337	-6.444%
2026-05-15	84.5000	85.9200	82.5000	85.9200	-10.257%	5	337	-17.365%
2026-05-14	92.3000	97.7000	92.3000	95.7400	+18.519%	27	338	-25.841%
2026-05-13	79.5500	83.2500	76.1000	80.7800	+6.993%	15	343	-12.107%
2026-05-12	78.0000	78.0000	72.3900	75.5000	-10.119%	9	343	-5.960%
2026-05-11	82.3000	84.0000	82.1700	84.0000	-3.945%	11	343	-15.476%
2026-05-08	86.7600	87.4500	86.7600	87.4500	-0.996%	12	332	-18.811%
2026-05-07	88.3300	88.3300	88.3300	88.3300	-7.265%	6	320	-19.620%
2026-05-06	88.6000	95.3500	87.9500	95.2500	+19.361%	31	320	-25.459%
2026-05-05	79.7500	79.9700	79.2600	79.8000	-8.244%	8	308	-11.028%
2026-05-04	86.9700	86.9700	86.9700	86.9700	+10.508%	1	308	-18.363%
2026-04-30	76.9500	78.7000	74.1000	78.7000	+1.483%	5	308	-9.784%
2026-04-28	77.0000	77.5500	77.0000	77.5500	-10.191%	4	306	-8.446%
2026-04-27	87.5000	87.5000	86.1500	86.3500	-1.314%	16	303	-17.776%
2026-04-24	79.7500	88.9500	79.7500	87.5000	+22.893%	33	293	-18.857%
2026-04-23	73.0000	73.3000	68.0000	71.2000	-3.836%	36	294	-0.281%
2026-04-22	63.4700	74.0400	63.4700	74.0400	+24.857%	9	303	-4.106%
2026-04-21	61.7500	61.7500	59.3000	59.3000	-4.045%	13	292	+19.730%
2026-04-20	61.8000	61.8000	61.8000	61.8000	+1.812%	1	292	+14.887%
2026-04-17	64.5000	64.5000	60.7000	60.7000	+2.482%	13	291	+16.969%
2026-04-16	62.1500	62.1500	58.9700	59.2300	-13.025%	6	285	+19.872%
2026-04-15	69.8500	69.8500	68.1000	68.1000	-4.139%	8	286	+4.258%
2026-04-14	67.4800	71.0400	67.4800	71.0400	+6.619%	9	285	-0.056%
2026-04-10	66.9000	66.9000	66.6300	66.6300	+5.678%	2	275	+6.559%
2026-04-08	63.0500	63.0500	63.0500	63.0500	+30.000%	1	275	+12.609%
2026-04-07	48.5000	48.5000	48.5000	48.5000	-0.818%	1	276	+46.392%
2026-04-02	48.3000	48.9000	47.9500	48.9000	-7.649%	297	241	+45.194%
2026-04-01	54.1100	54.1100	52.9500	52.9500	+10.221%	41	241	+34.089%
2026-03-31	41.8800	48.0500	41.8800	48.0400	+11.721%	145	239	+47.794%
2026-03-26	47.2000	47.2000	43.0000	43.0000	-10.417%	35	96	+65.116%
2026-03-23	48.6000	48.6000	48.0000	48.0000	+1.803%	3	95	+47.917%
2026-03-19	45.9000	47.1500	45.9000	47.1500	-2.964%	2	96	+50.583%
2026-03-18	48.5900	48.5900	48.5900	48.5900	-6.558%	1	95	+46.121%
2026-03-17	51.1300	52.0000	51.1300	52.0000	+4.104%	6	95	+36.538%
2026-03-16	49.9500	49.9500	49.9500	49.9500	+0.201%	1	95	+42.142%
2026-03-12	53.7000	53.7000	49.8000	49.8500	-14.786%	103	94	+42.427%
2026-03-11	58.5000	58.5000	58.5000	58.5000	+2.993%	10	12	+21.368%
2026-03-10	54.5000	56.8000	54.5000	56.8000	0.000%	2	2	+25.000%