Dark

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

EOD

Sep 14, 2026

51.75-9.607%(-5.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	52.8800	53.5000	51.7500	51.7500	-9.607%	17	845	0.000%
2026-09-10	57.2500	57.2500	57.2500	57.2500	-9.814%	15	840	-9.607%
2026-09-09	62.9000	63.4800	62.9000	63.4800	-7.328%	2	855	-18.478%
2026-09-08	70.0000	70.0000	63.2500	68.5000	+16.398%	6	855	-24.453%
2026-09-04	53.4500	58.8500	53.4500	58.8500	+16.905%	10	858	-12.065%
2026-09-03	46.9000	50.5000	46.9000	50.3400	-0.474%	4	858	+2.801%
2026-09-02	51.5500	51.5500	48.9500	50.5800	-1.269%	17	858	+2.313%
2026-09-01	49.9500	52.3000	49.9500	51.2300	-10.982%	42	856	+1.015%
2026-08-31	57.5500	57.5500	57.5500	57.5500	-6.194%	1	896	-10.078%
2026-08-28	61.3500	61.3500	61.3500	61.3500	+2.506%	2	895	-15.648%
2026-08-27	59.4800	59.8900	58.1000	59.8500	+6.932%	37	895	-13.534%
2026-08-26	56.6600	57.0100	55.9700	55.9700	+0.702%	112	893	-7.540%
2026-08-25	56.6600	57.6700	55.5700	55.5800	+6.333%	22	841	-6.891%
2026-08-24	51.1000	52.3000	50.9000	52.2700	-9.630%	11	840	-0.995%
2026-08-21	57.8400	57.8400	57.8400	57.8400	+2.011%	2	838	-10.529%
2026-08-20	56.0000	56.7000	56.0000	56.7000	-0.439%	2	836	-8.730%
2026-08-19	57.1500	57.1500	54.0500	56.9500	+1.244%	5	835	-9.131%
2026-08-18	58.7000	58.7000	56.0500	56.2500	-17.316%	37	834	-8.000%
2026-08-17	68.0300	68.0300	68.0300	68.0300	+3.076%	1	831	-23.931%
2026-08-14	67.1500	67.1500	66.0000	66.0000	-7.692%	2	832	-21.591%
2026-08-13	72.7700	72.7700	71.5000	71.5000	+2.099%	4	831	-27.622%
2026-08-12	69.8400	70.0300	68.9500	70.0300	+7.805%	69	831	-26.103%
2026-08-11	65.1600	65.1600	64.9600	64.9600	-1.501%	5	836	-20.336%
2026-08-10	66.9800	66.9800	65.9500	65.9500	-0.076%	8	836	-21.531%
2026-08-07	70.0000	70.0000	64.0000	66.0000	-3.509%	9	836	-21.591%
2026-08-06	65.3000	70.4000	65.3000	68.4000	+1.183%	6	834	-24.342%
2026-08-05	66.9000	67.6000	65.0000	67.6000	-1.673%	3	834	-23.447%
2026-08-04	68.4000	68.7500	66.2700	68.7500	+10.887%	24	834	-24.727%
2026-08-03	58.5000	62.0000	58.4900	62.0000	+0.813%	26	818	-16.532%
2026-07-31	68.0000	68.0000	58.0000	61.5000	+0.326%	21	805	-15.854%
2026-07-30	54.4000	61.3000	54.4000	61.3000	+28.917%	19	801	-15.579%
2026-07-29	50.0000	50.0000	46.9000	47.5500	-19.270%	16	796	+8.833%
2026-07-28	54.8000	58.9000	52.3000	58.9000	+4.248%	12	794	-12.139%
2026-07-27	62.2000	62.2000	56.5000	56.5000	-11.719%	3	805	-8.407%
2026-07-24	66.5000	68.1000	64.0000	64.0000	-11.991%	8	806	-19.141%
2026-07-23	75.2600	75.2600	72.6000	72.7200	-8.528%	10	805	-28.837%
2026-07-21	75.0000	79.9000	75.0000	79.5000	+22.308%	33	796	-34.906%
2026-07-20	69.0900	69.0900	65.0000	65.0000	+6.557%	15	803	-20.385%
2026-07-17	60.1500	64.5200	60.0200	61.0000	-9.937%	15	811	-15.164%
2026-07-16	68.5000	73.0000	66.0000	67.7300	-9.814%	23	808	-23.594%
2026-07-15	73.5000	75.1000	71.0000	75.1000	-13.945%	11	805	-31.092%
2026-07-13	87.2700	87.2700	87.2700	87.2700	-3.516%	1	800	-40.701%
2026-07-10	89.5500	90.4500	89.5500	90.4500	-6.964%	82	800	-42.786%
2026-07-09	97.2200	97.2200	97.2200	97.2200	+4.034%	1	861	-46.770%
2026-07-08	92.7700	93.4500	92.7700	93.4500	-0.352%	21	862	-44.623%
2026-07-07	95.3000	95.3000	89.5000	93.7800	-13.223%	25	879	-44.818%
2026-07-06	108.0700	108.0700	108.0700	108.0700	+17.723%	1	872	-52.114%
2026-07-02	101.2000	101.2000	91.8000	91.8000	-9.082%	3	872	-43.627%
2026-07-01	113.6500	113.6500	100.9700	100.9700	-13.553%	6	872	-48.747%
2026-06-30	111.5300	116.8000	111.5300	116.8000	+13.398%	14	871	-55.693%
2026-06-29	103.0000	103.0000	103.0000	103.0000	+19.490%	1	875	-49.757%
2026-06-26	86.2000	86.2000	86.2000	86.2000	-11.590%	1	875	-39.965%
2026-06-25	97.5000	97.5000	97.5000	97.5000	-1.515%	2	874	-46.923%
2026-06-23	99.0500	101.6000	99.0000	99.0000	-17.774%	4	876	-47.727%
2026-06-22	120.4000	120.4000	120.4000	120.4000	+4.759%	1	876	-57.018%
2026-06-18	101.2300	114.9300	101.2300	114.9300	+16.989%	19	882	-54.973%
2026-06-17	92.9700	98.2400	92.9700	98.2400	+8.421%	2	882	-47.323%
2026-06-16	90.6100	90.6100	90.6100	90.6100	-5.957%	2	882	-42.887%
2026-06-15	95.6000	96.3500	93.9900	96.3500	+11.272%	6	871	-46.290%
2026-06-12	83.0300	87.4000	83.0300	86.5900	+6.481%	56	871	-40.236%
2026-06-11	79.1000	81.3200	79.1000	81.3200	+4.096%	13	871	-36.363%
2026-06-10	79.6600	81.4400	76.8000	78.1200	-11.227%	6	883	-33.756%
2026-06-09	86.2500	88.0000	86.0500	88.0000	-1.742%	103	879	-41.193%
2026-06-08	89.5000	89.5600	88.4900	89.5600	+10.296%	9	962	-42.218%
2026-06-05	88.8000	88.9000	79.4500	81.2000	-19.436%	40	956	-36.268%
2026-06-04	96.4000	100.7900	96.4000	100.7900	+2.952%	2	972	-48.656%
2026-06-03	100.1300	100.1300	97.9000	97.9000	-3.232%	3	972	-47.140%
2026-06-02	100.0000	101.1700	100.0000	101.1700	+2.089%	6	973	-48.848%
2026-06-01	91.0000	99.1000	89.2500	99.1000	+22.421%	15	974	-47.780%
2026-05-29	81.0000	81.0000	80.2000	80.9500	-3.112%	18	975	-36.072%
2026-05-28	81.9000	83.5500	81.9000	83.5500	+1.642%	15	961	-38.061%
2026-05-27	83.0300	87.3700	81.5900	82.2000	+8.615%	34	951	-37.044%
2026-05-26	74.5000	76.1500	74.3000	75.6800	+9.649%	12	951	-31.620%
2026-05-22	72.2100	72.2100	69.0200	69.0200	-3.482%	4	954	-25.022%
2026-05-21	72.2100	72.2100	71.5100	71.5100	+4.547%	3	952	-27.632%
2026-05-20	66.6000	68.4000	66.4800	68.4000	+15.443%	6	952	-24.342%
2026-05-19	59.0500	59.2500	59.0500	59.2500	-7.710%	2	947	-12.658%
2026-05-18	68.5000	68.5000	64.1200	64.2000	-12.415%	43	947	-19.393%
2026-05-15	71.3000	73.7700	69.5000	73.3000	-10.827%	65	947	-29.400%
2026-05-14	74.7000	82.2000	74.7000	82.2000	+18.529%	33	960	-37.044%
2026-05-13	63.9800	69.3500	63.9000	69.3500	+8.022%	306	962	-25.379%
2026-05-12	64.0000	64.2000	60.1000	64.2000	-8.573%	790	962	-19.393%
2026-05-11	70.0000	72.8000	69.6400	70.2200	-6.870%	8	962	-26.303%
2026-05-08	76.8500	78.2500	71.0000	75.4000	+0.533%	29	649	-31.366%
2026-05-07	78.2000	79.0000	75.0000	75.0000	-6.682%	14	633	-31.000%
2026-05-06	75.1500	80.3700	73.1900	80.3700	+17.500%	50	621	-35.610%
2026-05-04	70.3000	70.3000	68.4000	68.4000	+0.603%	3	593	-24.342%
2026-05-01	69.7000	69.7000	67.9900	67.9900	+3.833%	7	590	-23.886%
2026-04-30	66.8500	66.8500	65.4800	65.4800	-1.785%	35	590	-20.968%
2026-04-29	64.7500	67.1500	64.7500	66.6700	+5.574%	214	590	-22.379%
2026-04-28	65.5800	65.5800	63.1500	63.1500	-13.730%	2	486	-18.052%
2026-04-27	78.0000	78.0000	73.2000	73.2000	-3.046%	6	487	-29.303%
2026-04-24	66.6200	76.1700	66.6200	75.5000	+35.987%	7	484	-31.457%
2026-04-22	52.1000	55.5200	52.1000	55.5200	+14.356%	6	482	-6.790%
2026-04-21	50.2000	50.2000	48.5500	48.5500	-1.421%	36	512	+6.591%
2026-04-20	49.5500	49.5500	49.2500	49.2500	-0.605%	2	512	+5.076%
2026-04-17	53.0000	53.0000	49.5500	49.5500	+3.015%	2	512	+4.440%
2026-04-16	50.3800	51.5500	48.1000	48.1000	-12.498%	18	513	+7.588%
2026-04-10	56.8000	57.6500	54.9700	54.9700	+9.284%	17	489	-5.858%
2026-04-09	49.7500	50.8200	49.7500	50.3000	+4.357%	330	489	+2.883%
2026-04-08	48.2000	48.2000	48.2000	48.2000	+20.954%	1	213	+7.365%
2026-04-06	39.9500	39.9500	39.8500	39.8500	-0.871%	5	213	+29.862%
2026-04-02	36.8700	40.2000	36.8700	40.2000	+10.652%	10	205	+28.731%
2026-03-31	34.3200	36.5000	34.3200	36.3300	+21.019%	75	205	+42.444%
2026-03-30	31.6200	31.6200	30.0200	30.0200	-14.716%	3	152	+72.385%
2026-03-27	34.9000	35.2000	34.9000	35.2000	-17.661%	3	149	+47.017%
2026-03-24	39.7500	42.7500	39.7500	42.7500	+7.737%	2	151	+21.053%
2026-03-23	39.6800	39.6800	39.6800	39.6800	+13.534%	1	151	+30.418%
2026-03-20	34.8500	35.0500	34.8500	34.9500	-8.604%	6	150	+48.069%
2026-03-19	37.1500	38.2400	36.8500	38.2400	-7.544%	18	149	+35.329%
2026-03-18	41.3600	41.3600	41.3600	41.3600	+4.709%	1	140	+25.121%
2026-03-16	40.1400	40.1400	39.5000	39.5000	+0.971%	8	140	+31.013%
2026-03-13	40.4500	40.4500	39.1200	39.1200	-2.200%	126	132	+32.285%
2026-03-12	41.2000	41.2000	40.0000	40.0000	-17.012%	2	7	+29.375%
2026-03-11	47.3000	48.2000	47.3000	48.2000	+3.080%	5	5	+7.365%
2026-03-10	46.7600	46.7600	46.7600	46.7600	0.000%	1	1	+10.672%