Dark

TSM20270319C430
TSM Mar 19 2027 430.00 Call (TSM270319C00430000)
option OPRA

EOD

Sep 14, 2026

43.95-13.992%(-7.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	43.2300	45.5000	43.1500	43.9500	-13.992%	7	463	0.000%
2026-09-11	50.9000	52.3500	50.9000	51.1000	+2.220%	16	434	-13.992%
2026-09-10	48.0000	49.9900	48.0000	49.9900	-5.250%	19	420	-12.082%
2026-09-09	55.4000	55.4500	52.7000	52.7600	-9.951%	11	430	-16.698%
2026-09-08	53.5500	58.5900	53.0500	58.5900	+17.887%	18	428	-24.987%
2026-09-04	47.5000	49.7000	47.5000	49.7000	+20.983%	52	425	-11.569%
2026-09-03	38.0000	41.0800	38.0000	41.0800	+1.432%	3	425	+6.986%
2026-09-02	40.5000	40.5000	40.5000	40.5000	-5.440%	2	422	+8.519%
2026-09-01	42.8300	42.8300	42.8300	42.8300	-1.653%	1	422	+2.615%
2026-08-31	47.6800	47.6800	43.5500	43.5500	-5.797%	2	421	+0.918%
2026-08-28	50.6500	50.6500	46.2300	46.2300	-12.277%	2	421	-4.932%
2026-08-27	50.1600	52.7000	50.1600	52.7000	+9.677%	7	422	-16.603%
2026-08-26	48.6400	48.6400	46.8500	48.0500	+1.264%	91	425	-8.533%
2026-08-25	48.2000	48.2400	47.4000	47.4500	+7.207%	9	402	-7.376%
2026-08-24	42.3000	44.2600	42.3000	44.2600	-10.077%	3	402	-0.700%
2026-08-21	50.5000	50.5000	49.2000	49.2200	+4.924%	18	401	-10.707%
2026-08-20	48.0300	48.6000	46.3500	46.9100	+0.085%	5	395	-6.310%
2026-08-19	46.6500	46.9900	46.5500	46.8700	+0.150%	32	395	-6.230%
2026-08-18	49.7900	49.7900	46.8000	46.8000	-20.000%	14	364	-6.090%
2026-08-17	58.2000	60.3600	58.2000	58.5000	+2.812%	10	353	-24.872%
2026-08-14	58.5000	58.5000	56.9000	56.9000	-9.105%	3	349	-22.759%
2026-08-13	60.8200	63.7000	60.8200	62.6000	+5.423%	122	349	-29.792%
2026-08-12	60.7100	60.7100	58.8000	59.3800	+7.184%	10	318	-25.985%
2026-08-11	55.7000	57.6000	55.4000	55.4000	-3.652%	6	318	-20.668%
2026-08-10	57.4500	57.5000	57.4500	57.5000	+0.349%	2	316	-23.565%
2026-08-07	56.0000	57.3000	55.8800	57.3000	-4.293%	5	315	-23.298%
2026-08-06	54.0000	60.6200	54.0000	59.8700	-4.968%	4	311	-26.591%
2026-08-05	62.0000	63.0000	62.0000	63.0000	+6.061%	2	310	-30.238%
2026-08-04	59.4000	59.4000	59.4000	59.4000	+11.445%	7	308	-26.010%
2026-08-03	53.3000	53.3000	53.3000	53.3000	+0.056%	1	301	-17.542%
2026-07-31	53.2600	53.2700	53.2500	53.2700	+1.757%	4	302	-17.496%
2026-07-30	52.6000	53.0500	50.8000	52.3500	+15.055%	38	302	-16.046%
2026-07-29	40.5900	45.5000	39.9800	45.5000	-6.379%	3	288	-3.407%
2026-07-28	47.0000	48.6000	45.5700	48.6000	-4.706%	44	287	-9.568%
2026-07-27	55.8000	55.8000	51.0000	51.0000	-26.279%	10	266	-13.824%
2026-07-22	69.8500	69.8500	69.1800	69.1800	-2.536%	6	262	-36.470%
2026-07-21	64.3000	70.9800	64.3000	70.9800	+24.026%	6	262	-38.081%
2026-07-20	57.9100	57.9100	57.2300	57.2300	+6.218%	11	261	-23.205%
2026-07-17	51.5500	53.8800	51.5500	53.8800	-12.233%	6	250	-18.430%
2026-07-16	59.0000	61.3900	59.0000	61.3900	-9.481%	20	248	-28.409%
2026-07-15	72.7500	72.7500	62.7500	67.8200	-7.413%	21	247	-35.196%
2026-07-14	73.2500	73.2500	73.2500	73.2500	+0.715%	1	246	-40.000%
2026-07-13	77.0000	77.0000	72.7300	72.7300	-12.741%	41	246	-39.571%
2026-07-10	81.7200	83.3500	78.0000	83.3500	-3.919%	12	233	-47.271%
2026-07-09	88.2500	88.2500	86.7500	86.7500	+3.090%	3	238	-49.337%
2026-07-08	85.2500	85.4500	83.1500	84.1500	+5.916%	32	238	-47.772%
2026-07-07	83.9000	87.4500	79.3000	79.4500	-18.912%	14	240	-44.682%
2026-07-06	97.7500	97.9800	97.7500	97.9800	+17.271%	2	237	-55.144%
2026-07-02	91.3000	91.3000	80.5000	83.5500	-10.161%	4	238	-47.397%
2026-07-01	103.0000	103.0000	89.8000	93.0000	-14.820%	17	238	-52.742%
2026-06-30	99.1000	109.1800	99.1000	109.1800	+27.027%	3	238	-59.745%
2026-06-29	86.7200	86.7200	85.9500	85.9500	+5.655%	6	238	-48.866%
2026-06-26	76.7900	81.3500	75.3200	81.3500	-4.575%	15	238	-45.974%
2026-06-25	86.0000	90.0000	85.2500	85.2500	-3.125%	26	239	-48.446%
2026-06-24	89.0000	89.0000	88.0000	88.0000	-5.933%	2	242	-50.057%
2026-06-23	94.4000	94.4000	93.5500	93.5500	-10.005%	2	243	-53.020%
2026-06-18	93.0000	103.9500	93.0000	103.9500	+23.824%	10	245	-57.720%
2026-06-17	83.2500	83.9500	83.2500	83.9500	+6.266%	3	245	-47.647%
2026-06-16	79.8000	83.0000	79.0000	79.0000	-10.033%	5	245	-44.367%
2026-06-15	86.6200	87.8100	82.5400	87.8100	+12.390%	5	239	-49.949%
2026-06-12	77.4200	78.7500	77.4200	78.1300	+5.724%	13	239	-43.748%
2026-06-11	71.1000	73.9000	71.1000	73.9000	+6.715%	2	239	-40.528%
2026-06-10	72.1500	75.4000	69.2500	69.2500	-9.536%	9	237	-36.534%
2026-06-09	85.2000	85.2000	69.6700	76.5500	-5.494%	55	236	-42.587%
2026-06-08	82.5900	82.5900	80.0000	81.0000	+9.135%	5	285	-45.741%
2026-06-05	81.9000	83.0500	74.2200	74.2200	-10.265%	46	283	-40.784%
2026-06-04	82.7100	82.7100	82.7100	82.7100	-10.293%	2	261	-46.863%
2026-06-02	89.1200	92.2000	89.1200	92.2000	+7.147%	13	259	-52.332%
2026-06-01	83.2000	92.1900	82.1500	86.0500	+20.400%	68	259	-48.925%
2026-05-29	72.9200	73.2800	71.4700	71.4700	-4.439%	27	220	-38.506%
2026-05-28	73.9300	77.0000	73.9300	74.7900	+2.818%	16	221	-41.235%
2026-05-27	74.5200	75.0000	72.2200	72.7400	+8.051%	9	210	-39.579%
2026-05-26	66.1000	67.3200	66.0000	67.3200	+7.937%	4	211	-34.715%
2026-05-22	64.2100	64.2100	62.1500	62.3700	+3.777%	8	210	-29.533%
2026-05-20	60.3400	60.3400	59.9000	60.1000	+4.887%	4	206	-26.872%
2026-05-19	56.0800	57.3000	52.2500	57.3000	+2.030%	6	205	-23.298%
2026-05-18	56.1600	56.1600	56.1600	56.1600	-12.863%	7	205	-21.741%
2026-05-15	64.3400	65.0800	64.3400	64.4500	-11.591%	7	205	-31.808%
2026-05-14	71.8200	72.9000	70.4500	72.9000	+18.383%	5	201	-39.712%
2026-05-13	61.0000	61.5800	61.0000	61.5800	+17.407%	3	199	-28.629%
2026-05-12	58.6500	58.6500	52.4500	52.4500	-20.167%	13	199	-16.206%
2026-05-11	61.0000	65.7000	60.4300	65.7000	-0.076%	6	199	-33.105%
2026-05-08	69.2900	69.2900	64.4000	65.7500	-5.191%	5	200	-33.156%
2026-05-07	73.2000	73.2000	69.3500	69.3500	+1.612%	2	200	-36.626%
2026-05-06	67.5500	68.2500	65.0000	68.2500	+18.223%	124	198	-35.604%
2026-05-05	57.2000	57.7300	57.2000	57.7300	-2.811%	3	87	-23.870%
2026-05-04	59.4200	59.4200	59.3500	59.4000	-1.656%	3	86	-26.010%
2026-05-01	60.4000	60.4000	60.4000	60.4000	+3.691%	1	86	-27.235%
2026-04-30	58.2500	58.2500	58.2500	58.2500	+0.431%	2	86	-24.549%
2026-04-29	58.0000	58.0000	58.0000	58.0000	-2.929%	40	86	-24.224%
2026-04-28	58.4500	60.2600	56.1500	59.7500	-9.947%	26	86	-26.444%
2026-04-27	69.9300	70.0000	66.2500	66.3500	-1.806%	8	64	-33.760%
2026-04-24	65.8200	67.9000	65.8200	67.5700	+38.605%	8	58	-34.956%
2026-04-22	45.3200	48.7500	45.3200	48.7500	+13.372%	12	53	-9.846%
2026-04-21	42.8000	43.0000	42.8000	43.0000	-1.489%	20	49	+2.209%
2026-04-20	43.6500	43.6500	43.6500	43.6500	+0.925%	1	49	+0.687%
2026-04-16	44.1100	45.1500	43.2500	43.2500	-11.735%	12	50	+1.618%
2026-04-15	49.0000	49.0000	49.0000	49.0000	-3.200%	1	42	-10.306%
2026-04-14	50.4200	50.6200	50.4200	50.6200	+5.458%	2	41	-13.177%
2026-04-10	50.7000	50.7000	48.0000	48.0000	+9.091%	3	38	-8.437%
2026-04-08	44.0000	44.0000	44.0000	44.0000	+24.294%	1	38	-0.114%
2026-04-01	35.4000	35.4000	35.4000	35.4000	+12.739%	1	38	+24.153%
2026-03-31	31.4500	31.4500	31.4000	31.4000	+6.803%	40	38	+39.968%
2026-03-26	32.0500	32.0500	29.4000	29.4000	-17.183%	3	18	+49.490%
2026-03-24	35.5000	35.5000	35.5000	35.5000	+14.332%	1	17	+23.803%
2026-03-20	31.0500	31.0500	31.0500	31.0500	-5.938%	2	16	+41.546%
2026-03-19	32.6500	33.0500	32.6000	33.0100	-7.405%	20	15	+33.141%
2026-03-17	35.6500	35.6500	35.6500	35.6500	+3.035%	1	5	+23.282%
2026-03-16	34.5500	34.6000	34.5500	34.6000	-7.979%	2	4	+27.023%
2026-03-13	37.6000	37.6000	37.6000	37.6000	+7.429%	1	3	+16.888%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-15.764%	1	2	+25.571%
2026-03-11	41.5500	41.5500	41.5500	41.5500	0.000%	1	1	+5.776%