Dark

TSM20270319C420
TSM Mar 19 2027 420.00 Call (TSM270319C00420000)
option OPRA

EOD

Sep 14, 2026

49.40-12.021%(-6.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	47.5500	49.4000	47.5500	49.4000	-12.021%	8	446	0.000%
2026-09-11	55.3200	57.7500	55.1900	56.1500	+1.721%	27	438	-12.021%
2026-09-10	53.7500	55.2000	52.2000	55.2000	-4.828%	17	440	-10.507%
2026-09-09	61.7500	61.7500	58.0000	58.0000	-6.782%	16	451	-14.828%
2026-09-08	61.3700	64.3300	58.1300	62.2200	+16.299%	17	443	-20.604%
2026-09-04	51.5000	53.5000	51.5000	53.5000	+17.196%	8	453	-7.664%
2026-09-03	45.6500	45.6500	45.6500	45.6500	+1.220%	2	453	+8.215%
2026-09-02	44.8000	46.8000	44.4500	45.1000	-2.296%	16	455	+9.534%
2026-09-01	47.4500	47.4500	44.8400	46.1600	-7.680%	9	457	+7.019%
2026-08-31	53.0000	53.0000	50.0000	50.0000	+0.402%	2	450	-1.200%
2026-08-28	55.8500	55.8500	49.8000	49.8000	-11.071%	8	450	-0.803%
2026-08-27	55.6600	57.2700	55.2000	56.0000	+6.972%	11	446	-11.786%
2026-08-26	51.0000	52.6000	51.0000	52.3500	+2.346%	34	451	-5.635%
2026-08-25	53.4000	53.4000	51.1500	51.1500	+9.062%	13	436	-3.421%
2026-08-24	46.8100	48.8400	46.7500	46.9000	-12.565%	33	436	+5.330%
2026-08-21	57.2200	57.2200	53.1000	53.6400	+2.269%	16	408	-7.905%
2026-08-20	52.4500	52.4500	52.4500	52.4500	+2.843%	1	409	-5.815%
2026-08-19	54.1500	54.1500	48.7500	51.0000	-3.774%	12	409	-3.137%
2026-08-18	55.2500	55.5000	50.7000	53.0000	-15.605%	113	398	-6.792%
2026-08-17	62.7000	64.6900	62.7000	62.8000	+3.784%	14	340	-21.338%
2026-08-14	62.8500	62.9500	60.5100	60.5100	-8.318%	21	340	-18.361%
2026-08-13	65.3000	68.1000	65.3000	66.0000	-0.377%	12	339	-25.152%
2026-08-12	65.0000	66.2500	63.7500	66.2500	+9.595%	28	347	-25.434%
2026-08-11	60.0000	62.2000	59.2000	60.4500	+0.750%	13	358	-18.280%
2026-08-10	60.9000	63.3600	60.0000	60.0000	-1.478%	158	366	-17.667%
2026-08-07	63.2800	63.2800	59.0000	60.9000	-5.066%	13	503	-18.883%
2026-08-06	60.6000	65.6000	60.6000	64.1500	+1.024%	165	499	-22.993%
2026-08-05	68.0000	68.0000	61.4000	63.5000	-3.451%	38	365	-22.205%
2026-08-04	62.7500	65.7700	62.7500	65.7700	+18.933%	22	371	-24.890%
2026-08-03	55.5300	56.6500	55.3000	55.3000	-4.983%	9	383	-10.669%
2026-07-31	57.2000	58.2000	57.2000	58.2000	+2.016%	4	377	-15.120%
2026-07-30	55.8000	57.5000	54.6500	57.0500	+37.304%	33	374	-13.409%
2026-07-29	45.0600	45.0600	41.5500	41.5500	-15.204%	47	391	+18.893%
2026-07-28	50.8000	50.8000	49.0000	49.0000	-12.982%	13	359	+0.816%
2026-07-27	60.3200	60.3200	53.1600	56.3100	-7.689%	30	370	-12.271%
2026-07-24	65.9300	65.9300	59.6800	61.0000	-11.786%	21	358	-19.016%
2026-07-23	69.7000	71.1000	69.1500	69.1500	-7.430%	10	360	-28.561%
2026-07-22	71.1000	74.7000	70.8500	74.7000	-0.334%	17	356	-33.869%
2026-07-21	68.7000	75.2500	68.7000	74.9500	+20.209%	35	351	-34.089%
2026-07-20	65.3500	65.3500	62.3500	62.3500	+4.090%	2	356	-20.770%
2026-07-17	53.8500	62.0000	53.2500	59.9000	-4.739%	30	356	-17.529%
2026-07-16	66.0000	68.7000	62.8800	62.8800	-13.269%	23	341	-21.438%
2026-07-15	75.0000	75.0000	66.4700	72.5000	-3.680%	15	344	-31.862%
2026-07-14	73.0000	75.2700	73.0000	75.2700	-3.500%	12	340	-34.370%
2026-07-13	81.5300	83.0600	77.0000	78.0000	-8.590%	35	344	-36.667%
2026-07-10	85.6600	85.6600	85.3300	85.3300	-7.901%	3	325	-42.107%
2026-07-09	96.3000	96.3000	91.1800	92.6500	+5.200%	44	325	-46.681%
2026-07-08	88.2600	88.3200	87.9400	88.0700	+3.819%	36	315	-43.908%
2026-07-07	85.0000	85.2000	84.0000	84.8300	-13.439%	27	312	-41.766%
2026-07-02	98.0000	98.0000	98.0000	98.0000	+2.801%	3	300	-49.592%
2026-07-01	99.3500	99.3500	95.3300	95.3300	-14.678%	5	300	-48.180%
2026-06-30	108.0000	111.7300	108.0000	111.7300	+16.023%	13	300	-55.786%
2026-06-29	86.1000	96.6000	86.1000	96.3000	+16.473%	27	303	-48.702%
2026-06-26	80.0000	84.2000	78.8500	82.6800	-9.639%	12	310	-40.252%
2026-06-25	91.5000	91.5000	91.5000	91.5000	-0.543%	1	312	-46.011%
2026-06-23	91.9200	92.0000	91.9200	92.0000	-18.993%	5	311	-46.304%
2026-06-22	115.0500	115.0500	112.6300	113.5700	+9.465%	9	308	-56.503%
2026-06-18	97.0000	103.7500	97.0000	103.7500	+19.253%	16	305	-52.386%
2026-06-17	91.5700	91.5700	87.0000	87.0000	+0.311%	2	305	-43.218%
2026-06-16	87.7000	87.7000	86.7300	86.7300	-6.349%	2	305	-43.042%
2026-06-15	89.9800	92.6100	89.9800	92.6100	+11.646%	3	291	-46.658%
2026-06-12	83.4000	83.4000	82.9500	82.9500	+4.340%	13	291	-40.446%
2026-06-11	80.4000	81.0000	77.0000	79.5000	+6.426%	9	291	-37.862%
2026-06-10	79.6500	79.6500	74.4100	74.7000	-6.297%	5	285	-33.869%
2026-06-09	81.9500	81.9500	73.2300	79.7200	-5.768%	107	285	-38.033%
2026-06-08	86.9000	88.0500	84.6000	84.6000	+8.615%	9	339	-41.608%
2026-06-05	84.4500	84.5500	77.8500	77.8900	-18.678%	22	338	-36.577%
2026-06-04	90.0000	95.7800	90.0000	95.7800	+1.623%	22	328	-48.423%
2026-06-03	93.8500	94.2500	92.5500	94.2500	-2.554%	16	345	-47.586%
2026-06-02	93.0200	98.4000	93.0200	96.7200	+0.155%	52	340	-48.925%
2026-06-01	84.5000	96.5700	84.5000	96.5700	+26.932%	96	312	-48.845%
2026-05-29	82.5000	82.5000	75.5600	76.0800	-3.403%	6	328	-35.068%
2026-05-28	75.4000	79.0000	74.7600	78.7600	-0.304%	6	324	-37.278%
2026-05-27	79.1500	82.5200	75.5000	79.0000	+9.951%	40	321	-37.468%
2026-05-26	71.0000	71.8500	70.5000	71.8500	+10.369%	7	328	-31.246%
2026-05-21	65.1000	65.1000	65.1000	65.1000	+0.541%	2	330	-24.117%
2026-05-20	63.9000	64.7500	63.9000	64.7500	+13.180%	2	330	-23.707%
2026-05-19	59.6800	59.6800	57.2100	57.2100	-6.945%	2	330	-13.651%
2026-05-18	63.5500	63.5500	61.4800	61.4800	-12.171%	4	330	-19.649%
2026-05-15	67.1300	70.0000	66.6200	70.0000	-9.209%	17	330	-29.429%
2026-05-14	74.0000	77.1000	73.9300	77.1000	+18.143%	25	339	-35.927%
2026-05-13	60.0800	65.3300	60.0800	65.2600	+7.159%	12	348	-24.303%
2026-05-12	60.4000	60.9000	56.9000	60.9000	-8.655%	17	348	-18.883%
2026-05-11	63.5000	67.3000	63.5000	66.6700	-2.415%	19	348	-25.904%
2026-05-08	73.1800	73.1800	65.5000	68.3200	-5.164%	54	334	-27.693%
2026-05-07	75.2000	75.2000	72.0400	72.0400	-5.830%	5	296	-31.427%
2026-05-06	64.9300	76.5000	64.9300	76.5000	+26.656%	128	295	-35.425%
2026-05-05	60.7400	60.7600	60.4000	60.4000	-4.279%	9	209	-18.212%
2026-05-04	63.1500	63.1500	63.1000	63.1000	+2.936%	2	217	-21.712%
2026-04-30	61.3000	61.3000	61.3000	61.3000	-2.513%	2	218	-19.413%
2026-04-29	62.8200	62.8800	62.8200	62.8800	+0.447%	2	216	-21.438%
2026-04-28	60.1500	64.1300	59.8400	62.6000	-10.302%	46	217	-21.086%
2026-04-27	72.9500	72.9500	68.5100	69.7900	-1.427%	18	197	-29.216%
2026-04-24	65.6400	70.8500	64.8800	70.8000	+31.306%	12	185	-30.226%
2026-04-23	56.5800	57.5900	53.9200	53.9200	+8.056%	5	182	-8.383%
2026-04-22	48.7000	49.9000	48.7000	49.9000	+7.312%	8	183	-1.002%
2026-04-21	46.5000	46.5000	46.5000	46.5000	-0.107%	1	179	+6.237%
2026-04-20	45.6800	46.5500	45.6800	46.5500	-2.000%	9	179	+6.122%
2026-04-17	49.4500	49.4500	47.5000	47.5000	+4.121%	5	173	+4.000%
2026-04-16	48.4000	48.4000	44.3000	45.6200	-9.250%	52	174	+8.286%
2026-04-15	53.0000	53.0000	50.2700	50.2700	-7.473%	3	170	-1.731%
2026-04-14	51.8000	54.3300	51.8000	54.3300	+9.780%	7	169	-9.074%
2026-04-13	49.4900	49.4900	49.4900	49.4900	-3.302%	1	171	-0.182%
2026-04-10	53.0000	53.0000	51.1800	51.1800	+13.355%	4	171	-3.478%
2026-04-08	45.1500	45.1500	45.1500	45.1500	+47.308%	1	171	+9.413%
2026-03-31	30.6500	30.6500	30.6500	30.6500	+8.765%	1	171	+61.175%
2026-03-30	27.5000	28.1800	27.5000	28.1800	-13.292%	2	171	+75.302%
2026-03-27	31.5000	32.5000	31.5000	32.5000	-1.426%	2	169	+52.000%
2026-03-26	34.1500	34.1500	32.9700	32.9700	-18.572%	142	168	+49.833%
2026-03-25	40.4900	40.4900	40.4900	40.4900	+23.257%	1	28	+22.005%
2026-03-20	33.5500	33.5500	32.8000	32.8500	-7.203%	22	27	+50.381%
2026-03-19	35.2500	35.4000	35.2500	35.4000	-6.399%	2	16	+39.548%
2026-03-18	37.5600	37.9500	37.5600	37.8200	+2.216%	31	14	+30.619%
2026-03-16	37.4600	37.4600	37.0000	37.0000	-6.566%	16	18	+33.514%
2026-03-12	38.9300	39.6000	38.7500	39.6000	0.000%	15	8	+24.747%