Dark

TSM20270319C410
TSM Mar 19 2027 410.00 Call (TSM270319C00410000)
option OPRA

EOD

Jul 30, 2026

61.30+28.917%(+13.75)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	54.4000	61.3000	54.4000	61.3000	+28.917%	19	801	0.000%
2026-07-29	50.0000	50.0000	46.9000	47.5500	-19.270%	16	796	+28.917%
2026-07-28	54.8000	58.9000	52.3000	58.9000	+4.248%	12	794	+4.075%
2026-07-27	62.2000	62.2000	56.5000	56.5000	-11.719%	3	805	+8.496%
2026-07-24	66.5000	68.1000	64.0000	64.0000	-11.991%	8	806	-4.219%
2026-07-23	75.2600	75.2600	72.6000	72.7200	-8.528%	10	805	-15.704%
2026-07-21	75.0000	79.9000	75.0000	79.5000	+22.308%	33	796	-22.893%
2026-07-20	69.0900	69.0900	65.0000	65.0000	+6.557%	15	803	-5.692%
2026-07-17	60.1500	64.5200	60.0200	61.0000	-9.937%	15	811	+0.492%
2026-07-16	68.5000	73.0000	66.0000	67.7300	-9.814%	23	808	-9.494%
2026-07-15	73.5000	75.1000	71.0000	75.1000	-13.945%	11	805	-18.375%
2026-07-13	87.2700	87.2700	87.2700	87.2700	-3.516%	1	800	-29.758%
2026-07-10	89.5500	90.4500	89.5500	90.4500	-6.964%	82	800	-32.228%
2026-07-09	97.2200	97.2200	97.2200	97.2200	+4.034%	1	861	-36.947%
2026-07-08	92.7700	93.4500	92.7700	93.4500	-0.352%	21	862	-34.403%
2026-07-07	95.3000	95.3000	89.5000	93.7800	-13.223%	25	879	-34.634%
2026-07-06	108.0700	108.0700	108.0700	108.0700	+17.723%	1	872	-43.278%
2026-07-02	101.2000	101.2000	91.8000	91.8000	-9.082%	3	872	-33.224%
2026-07-01	113.6500	113.6500	100.9700	100.9700	-13.553%	6	872	-39.289%
2026-06-30	111.5300	116.8000	111.5300	116.8000	+13.398%	14	871	-47.517%
2026-06-29	103.0000	103.0000	103.0000	103.0000	+19.490%	1	875	-40.485%
2026-06-26	86.2000	86.2000	86.2000	86.2000	-11.590%	1	875	-28.886%
2026-06-25	97.5000	97.5000	97.5000	97.5000	-1.515%	2	874	-37.128%
2026-06-23	99.0500	101.6000	99.0000	99.0000	-17.774%	4	876	-38.081%
2026-06-22	120.4000	120.4000	120.4000	120.4000	+4.759%	1	876	-49.086%
2026-06-18	101.2300	114.9300	101.2300	114.9300	+16.989%	19	882	-46.663%
2026-06-17	92.9700	98.2400	92.9700	98.2400	+8.421%	2	882	-37.602%
2026-06-16	90.6100	90.6100	90.6100	90.6100	-5.957%	2	882	-32.347%
2026-06-15	95.6000	96.3500	93.9900	96.3500	+11.272%	6	871	-36.378%
2026-06-12	83.0300	87.4000	83.0300	86.5900	+6.481%	56	871	-29.207%
2026-06-11	79.1000	81.3200	79.1000	81.3200	+4.096%	13	871	-24.619%
2026-06-10	79.6600	81.4400	76.8000	78.1200	-11.227%	6	883	-21.531%
2026-06-09	86.2500	88.0000	86.0500	88.0000	-1.742%	103	879	-30.341%
2026-06-08	89.5000	89.5600	88.4900	89.5600	+10.296%	9	962	-31.554%
2026-06-05	88.8000	88.9000	79.4500	81.2000	-19.436%	40	956	-24.507%
2026-06-04	96.4000	100.7900	96.4000	100.7900	+2.952%	2	972	-39.180%
2026-06-03	100.1300	100.1300	97.9000	97.9000	-3.232%	3	972	-37.385%
2026-06-02	100.0000	101.1700	100.0000	101.1700	+2.089%	6	973	-39.409%
2026-06-01	91.0000	99.1000	89.2500	99.1000	+22.421%	15	974	-38.143%
2026-05-29	81.0000	81.0000	80.2000	80.9500	-3.112%	18	975	-24.274%
2026-05-28	81.9000	83.5500	81.9000	83.5500	+1.642%	15	961	-26.631%
2026-05-27	83.0300	87.3700	81.5900	82.2000	+8.615%	34	951	-25.426%
2026-05-26	74.5000	76.1500	74.3000	75.6800	+9.649%	12	951	-19.001%
2026-05-22	72.2100	72.2100	69.0200	69.0200	-3.482%	4	954	-11.185%
2026-05-21	72.2100	72.2100	71.5100	71.5100	+4.547%	3	952	-14.278%
2026-05-20	66.6000	68.4000	66.4800	68.4000	+15.443%	6	952	-10.380%
2026-05-19	59.0500	59.2500	59.0500	59.2500	-7.710%	2	947	+3.460%
2026-05-18	68.5000	68.5000	64.1200	64.2000	-12.415%	43	947	-4.517%
2026-05-15	71.3000	73.7700	69.5000	73.3000	-10.827%	65	947	-16.371%
2026-05-14	74.7000	82.2000	74.7000	82.2000	+18.529%	33	960	-25.426%
2026-05-13	63.9800	69.3500	63.9000	69.3500	+8.022%	306	962	-11.608%
2026-05-12	64.0000	64.2000	60.1000	64.2000	-8.573%	790	962	-4.517%
2026-05-11	70.0000	72.8000	69.6400	70.2200	-6.870%	8	962	-12.703%
2026-05-08	76.8500	78.2500	71.0000	75.4000	+0.533%	29	649	-18.700%
2026-05-07	78.2000	79.0000	75.0000	75.0000	-6.682%	14	633	-18.267%
2026-05-06	75.1500	80.3700	73.1900	80.3700	+17.500%	50	621	-23.728%
2026-05-04	70.3000	70.3000	68.4000	68.4000	+0.603%	3	593	-10.380%
2026-05-01	69.7000	69.7000	67.9900	67.9900	+3.833%	7	590	-9.840%
2026-04-30	66.8500	66.8500	65.4800	65.4800	-1.785%	35	590	-6.384%
2026-04-29	64.7500	67.1500	64.7500	66.6700	+5.574%	214	590	-8.055%
2026-04-28	65.5800	65.5800	63.1500	63.1500	-13.730%	2	486	-2.930%
2026-04-27	78.0000	78.0000	73.2000	73.2000	-3.046%	6	487	-16.257%
2026-04-24	66.6200	76.1700	66.6200	75.5000	+35.987%	7	484	-18.808%
2026-04-22	52.1000	55.5200	52.1000	55.5200	+14.356%	6	482	+10.411%
2026-04-21	50.2000	50.2000	48.5500	48.5500	-1.421%	36	512	+26.262%
2026-04-20	49.5500	49.5500	49.2500	49.2500	-0.605%	2	512	+24.467%
2026-04-17	53.0000	53.0000	49.5500	49.5500	+3.015%	2	512	+23.713%
2026-04-16	50.3800	51.5500	48.1000	48.1000	-12.498%	18	513	+27.443%
2026-04-10	56.8000	57.6500	54.9700	54.9700	+9.284%	17	489	+11.515%
2026-04-09	49.7500	50.8200	49.7500	50.3000	+4.357%	330	489	+21.869%
2026-04-08	48.2000	48.2000	48.2000	48.2000	+20.954%	1	213	+27.178%
2026-04-06	39.9500	39.9500	39.8500	39.8500	-0.871%	5	213	+53.827%
2026-04-02	36.8700	40.2000	36.8700	40.2000	+10.652%	10	205	+52.488%
2026-03-31	34.3200	36.5000	34.3200	36.3300	+21.019%	75	205	+68.731%
2026-03-30	31.6200	31.6200	30.0200	30.0200	-14.716%	3	152	+104.197%
2026-03-27	34.9000	35.2000	34.9000	35.2000	-17.661%	3	149	+74.148%
2026-03-24	39.7500	42.7500	39.7500	42.7500	+7.737%	2	151	+43.392%
2026-03-23	39.6800	39.6800	39.6800	39.6800	+13.534%	1	151	+54.486%
2026-03-20	34.8500	35.0500	34.8500	34.9500	-8.604%	6	150	+75.393%
2026-03-19	37.1500	38.2400	36.8500	38.2400	-7.544%	18	149	+60.303%
2026-03-18	41.3600	41.3600	41.3600	41.3600	+4.709%	1	140	+48.211%
2026-03-16	40.1400	40.1400	39.5000	39.5000	+0.971%	8	140	+55.190%
2026-03-13	40.4500	40.4500	39.1200	39.1200	-2.200%	126	132	+56.697%
2026-03-12	41.2000	41.2000	40.0000	40.0000	-17.012%	2	7	+53.250%
2026-03-11	47.3000	48.2000	47.3000	48.2000	+3.080%	5	5	+27.178%
2026-03-10	46.7600	46.7600	46.7600	46.7600	0.000%	1	1	+31.095%