Dark

TSM20270319C400
TSM Mar 19 2027 400.00 Call (TSM270319C00400000)
option OPRA

EOD

Sep 14, 2026

58.00-11.315%(-7.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	58.0000	58.0000	58.0000	58.0000	-11.315%	1	1,184	0.000%
2026-09-10	66.2800	66.5000	65.4000	65.4000	-5.532%	24	1,184	-11.315%
2026-09-09	71.0500	71.0700	69.0900	69.2300	-6.635%	160	1,164	-16.221%
2026-09-08	71.7500	74.1500	71.7500	74.1500	+14.253%	4	1,072	-21.780%
2026-09-04	62.9500	65.1000	62.2700	64.9000	+16.853%	11	1,076	-10.632%
2026-09-03	52.6300	55.9800	51.5000	55.5400	+0.982%	4	1,076	+4.429%
2026-09-02	55.0300	55.1900	55.0000	55.0000	-1.961%	4	1,074	+5.455%
2026-09-01	56.1000	56.1000	56.1000	56.1000	-3.774%	1	1,073	+3.387%
2026-08-31	62.5000	62.5000	58.3000	58.3000	-2.833%	4	1,073	-0.515%
2026-08-28	60.0000	60.0000	60.0000	60.0000	-9.707%	1	1,072	-3.333%
2026-08-27	64.6600	68.0000	64.6600	66.4500	+8.810%	13	1,072	-12.716%
2026-08-26	63.0900	63.0900	61.0000	61.0700	+0.610%	89	1,070	-5.027%
2026-08-25	61.0000	62.4000	60.7000	60.7000	+5.145%	148	985	-4.448%
2026-08-24	57.0000	57.7300	55.1400	57.7300	-6.737%	523	910	+0.468%
2026-08-20	58.5800	61.9000	58.5800	61.9000	+1.045%	4	884	-6.300%
2026-08-19	59.0000	61.3900	59.0000	61.2600	+0.591%	5	885	-5.322%
2026-08-18	61.0000	61.3700	60.0000	60.9000	-17.255%	9	882	-4.762%
2026-08-17	74.0000	76.0000	73.6000	73.6000	+3.197%	21	878	-21.196%
2026-08-14	71.0500	71.3200	71.0500	71.3200	-7.172%	2	877	-18.676%
2026-08-13	77.4200	77.4200	76.8300	76.8300	+2.741%	4	877	-24.509%
2026-08-12	76.0500	76.0500	74.2300	74.7800	+4.954%	131	878	-22.439%
2026-08-11	71.8500	71.8500	70.8000	71.2500	-3.390%	25	808	-18.596%
2026-08-10	68.9000	73.7500	68.9000	73.7500	+3.147%	3	807	-21.356%
2026-08-07	69.0000	71.5000	69.0000	71.5000	-1.718%	14	806	-18.881%
2026-08-04	72.1900	72.7500	71.9300	72.7500	+9.894%	7	806	-20.275%
2026-08-03	62.7700	66.9600	62.7700	66.2000	-0.451%	61	806	-12.387%
2026-07-31	66.7000	67.2300	66.5000	66.5000	+2.782%	3	797	-12.782%
2026-07-30	59.2000	65.7500	59.2000	64.7000	+33.816%	57	799	-10.355%
2026-07-29	50.5000	52.5000	48.3500	48.3500	-19.484%	55	803	+19.959%
2026-07-28	56.8000	60.8900	56.2000	60.0500	-6.769%	20	803	-3.414%
2026-07-27	67.0000	67.0000	60.5400	64.4100	-6.204%	816	801	-9.952%
2026-07-24	72.2000	73.4500	68.4800	68.6700	-11.279%	5	612	-15.538%
2026-07-23	77.4000	77.4000	77.4000	77.4000	-4.645%	1	612	-25.065%
2026-07-22	81.1700	81.1700	81.1700	81.1700	-4.506%	1	613	-28.545%
2026-07-21	79.5000	85.0000	76.5000	85.0000	+21.429%	46	613	-31.765%
2026-07-20	74.0000	74.0000	70.0000	70.0000	+7.001%	28	605	-17.143%
2026-07-17	63.0000	70.4500	60.5000	65.4200	-11.355%	61	633	-11.342%
2026-07-16	76.7000	77.0000	71.5000	73.8000	-5.385%	21	590	-21.409%
2026-07-15	84.2000	84.5000	77.8000	78.0000	-7.736%	12	593	-25.641%
2026-07-14	85.5000	85.5000	82.2200	84.5400	-2.604%	8	595	-31.393%
2026-07-13	89.9000	92.1500	86.8000	86.8000	-9.300%	280	589	-33.180%
2026-07-10	97.0000	97.0000	95.5000	95.7000	-3.333%	5	423	-39.394%
2026-07-09	103.0000	103.0000	99.0000	99.0000	+0.969%	8	420	-41.414%
2026-07-08	96.0600	98.0500	95.8000	98.0500	-0.910%	13	412	-40.847%
2026-07-07	98.9500	98.9500	98.9500	98.9500	-12.021%	1	407	-41.385%
2026-07-06	112.4700	112.4700	112.4700	112.4700	+15.437%	5	408	-48.431%
2026-07-02	97.0000	97.4300	97.0000	97.4300	-8.731%	2	406	-40.470%
2026-07-01	119.0000	119.0000	103.3000	106.7500	-8.823%	19	406	-45.667%
2026-06-30	113.9600	117.0800	113.9600	117.0800	+31.551%	9	405	-50.461%
2026-06-26	89.0000	89.0000	89.0000	89.0000	-13.592%	1	410	-34.831%
2026-06-25	105.8300	105.8300	103.0000	103.0000	-0.194%	5	411	-43.689%
2026-06-24	101.6000	103.2000	101.6000	103.2000	-3.686%	2	410	-43.798%
2026-06-23	105.0500	107.1500	105.0500	107.1500	-15.763%	5	411	-45.870%
2026-06-22	127.2000	127.2000	127.2000	127.2000	+6.000%	1	406	-54.403%
2026-06-18	106.8400	120.0000	106.8400	120.0000	+16.200%	22	411	-51.667%
2026-06-17	97.9700	103.2700	97.9700	103.2700	+9.396%	4	411	-43.837%
2026-06-16	101.0000	101.0000	94.4000	94.4000	-8.474%	13	411	-38.559%
2026-06-15	100.7700	103.1400	97.8900	103.1400	+14.600%	6	417	-43.766%
2026-06-12	88.5500	91.2200	88.5500	90.0000	+3.842%	6	417	-35.556%
2026-06-11	83.2300	89.8000	81.8800	86.6700	+5.695%	8	417	-33.079%
2026-06-10	84.2500	84.2500	82.0000	82.0000	+3.666%	2	419	-29.268%
2026-06-09	89.2000	89.2000	79.1000	79.1000	-14.946%	3	418	-26.675%
2026-06-08	93.4500	95.6000	93.0000	93.0000	+5.085%	57	418	-37.634%
2026-06-05	92.1000	93.6700	84.8000	88.5000	-13.329%	24	393	-34.463%
2026-06-03	100.5000	102.1100	100.5000	102.1100	-2.595%	2	393	-43.199%
2026-06-02	104.8300	104.8300	104.8300	104.8300	-1.799%	1	393	-44.672%
2026-06-01	94.9000	107.5700	94.9000	106.7500	+24.490%	7	392	-45.667%
2026-05-29	86.0000	86.8000	84.6700	85.7500	-2.257%	28	394	-32.362%
2026-05-28	87.7300	87.7300	87.7300	87.7300	+3.212%	1	378	-33.888%
2026-05-27	89.0700	90.1500	84.8000	85.0000	+8.280%	6	378	-31.765%
2026-05-26	79.5000	80.0000	78.5000	78.5000	+6.369%	6	380	-26.115%
2026-05-22	76.2000	76.2000	73.8000	73.8000	-3.213%	5	383	-21.409%
2026-05-21	75.0000	76.3400	73.4000	76.2500	+4.725%	8	380	-23.934%
2026-05-20	71.5200	72.8100	71.5200	72.8100	+7.389%	2	380	-20.341%
2026-05-19	68.9000	68.9000	63.0000	67.8000	+0.059%	7	384	-14.454%
2026-05-18	72.1100	72.1100	67.7600	67.7600	-12.000%	21	384	-14.404%
2026-05-15	74.8000	79.5000	74.6000	77.0000	-9.963%	42	384	-24.675%
2026-05-14	76.2800	86.0000	76.2800	85.5200	+17.151%	12	368	-32.180%
2026-05-13	67.6000	73.0000	67.5000	73.0000	+9.774%	220	369	-20.548%
2026-05-12	71.7500	72.2500	63.5000	66.5000	-11.333%	14	369	-12.782%
2026-05-11	72.0300	76.0500	72.0300	75.0000	-4.580%	72	369	-22.667%
2026-05-08	81.0000	81.8400	73.1000	78.6000	-2.141%	14	382	-26.209%
2026-05-07	85.0000	85.0000	80.3200	80.3200	-3.496%	6	386	-27.789%
2026-05-06	78.1000	83.5800	78.1000	83.2300	+18.815%	68	381	-30.314%
2026-05-05	74.3500	74.3500	68.0000	70.0500	-2.219%	19	332	-17.202%
2026-05-04	75.4800	75.4800	71.6400	71.6400	-2.051%	52	322	-19.040%
2026-05-01	69.1100	74.6000	69.1100	73.1400	+3.014%	11	311	-20.700%
2026-04-30	71.1000	71.1500	66.3000	71.0000	+0.014%	12	311	-18.310%
2026-04-29	68.6400	71.2000	68.0400	70.9900	+0.410%	68	307	-18.298%
2026-04-28	70.0700	72.0000	68.0000	70.7000	-7.943%	11	267	-17.963%
2026-04-27	84.0900	84.0900	76.8000	76.8000	-3.201%	28	259	-24.479%
2026-04-24	70.9500	80.1400	70.9500	79.3400	+33.233%	19	253	-26.897%
2026-04-23	64.2700	64.2700	59.5500	59.5500	-8.385%	4	259	-2.603%
2026-04-22	56.5000	65.0000	56.5000	65.0000	+23.223%	12	261	-10.769%
2026-04-21	54.6000	54.6000	52.7500	52.7500	-0.809%	10	265	+9.953%
2026-04-20	54.5000	54.5000	52.0000	53.1800	-3.309%	4	265	+9.064%
2026-04-17	57.5000	57.5000	53.0000	55.0000	+6.383%	42	264	+5.455%
2026-04-16	54.0700	56.1000	51.4700	51.7000	-12.772%	250	260	+12.186%
2026-04-15	59.9600	61.5500	59.1500	59.2700	-3.296%	19	130	-2.143%
2026-04-14	59.2600	61.4400	59.0900	61.2900	+9.446%	56	128	-5.368%
2026-04-13	56.8000	56.8000	56.0000	56.0000	-7.008%	37	106	+3.571%
2026-04-10	61.3000	61.3000	60.2200	60.2200	+11.107%	2	106	-3.686%
2026-04-09	53.3500	54.8400	53.3500	54.2000	-1.472%	6	106	+7.011%
2026-04-08	55.3000	55.3000	54.4900	55.0100	+27.782%	53	101	+5.435%
2026-04-07	43.0000	43.1500	41.5200	43.0500	+1.413%	16	107	+34.727%
2026-04-06	42.6000	43.2900	42.4500	42.4500	+1.192%	4	99	+36.631%
2026-04-02	39.1500	41.9500	39.1500	41.9500	-11.348%	3	99	+38.260%
2026-04-01	46.2000	47.3200	45.9700	47.3200	+13.260%	12	99	+22.570%
2026-03-31	41.0000	41.7800	41.0000	41.7800	+30.563%	3	98	+38.822%
2026-03-30	33.2800	33.6000	32.0000	32.0000	-15.656%	5	96	+81.250%
2026-03-27	36.1300	38.0000	36.0000	37.9400	+0.106%	8	93	+52.873%
2026-03-26	41.2200	41.2200	37.9000	37.9000	-11.345%	6	87	+53.034%
2026-03-23	39.5000	42.7500	39.5000	42.7500	+13.245%	4	85	+35.673%
2026-03-20	38.1300	38.1300	37.6500	37.7500	-6.444%	24	83	+53.642%
2026-03-19	40.2500	40.4000	39.5000	40.3500	-8.462%	13	73	+43.742%
2026-03-18	44.0800	44.0800	44.0800	44.0800	-0.339%	1	67	+31.579%
2026-03-17	44.0000	44.2300	44.0000	44.2300	+2.860%	3	66	+31.133%
2026-03-16	43.0000	43.0000	43.0000	43.0000	+1.081%	4	64	+34.884%
2026-03-13	42.5400	42.5400	42.5400	42.5400	-2.207%	50	60	+36.342%
2026-03-12	43.5000	43.5000	43.5000	43.5000	-15.861%	5	10	+33.333%
2026-03-11	51.0300	51.7200	49.5600	51.7000	+5.510%	4	5	+12.186%
2026-03-10	48.8500	49.0000	48.8500	49.0000	0.000%	2	2	+18.367%