Dark

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

EOD

Jul 30, 2026

52.35+15.055%(+6.85)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	52.6000	53.0500	50.8000	52.3500	+15.055%	38	302	0.000%
2026-07-29	40.5900	45.5000	39.9800	45.5000	-6.379%	3	288	+15.055%
2026-07-28	47.0000	48.6000	45.5700	48.6000	-4.706%	44	287	+7.716%
2026-07-27	55.8000	55.8000	51.0000	51.0000	-26.279%	10	266	+2.647%
2026-07-22	69.8500	69.8500	69.1800	69.1800	-2.536%	6	262	-24.328%
2026-07-21	64.3000	70.9800	64.3000	70.9800	+24.026%	6	262	-26.247%
2026-07-20	57.9100	57.9100	57.2300	57.2300	+6.218%	11	261	-8.527%
2026-07-17	51.5500	53.8800	51.5500	53.8800	-12.233%	6	250	-2.840%
2026-07-16	59.0000	61.3900	59.0000	61.3900	-9.481%	20	248	-14.726%
2026-07-15	72.7500	72.7500	62.7500	67.8200	-7.413%	21	247	-22.810%
2026-07-14	73.2500	73.2500	73.2500	73.2500	+0.715%	1	246	-28.532%
2026-07-13	77.0000	77.0000	72.7300	72.7300	-12.741%	41	246	-28.021%
2026-07-10	81.7200	83.3500	78.0000	83.3500	-3.919%	12	233	-37.193%
2026-07-09	88.2500	88.2500	86.7500	86.7500	+3.090%	3	238	-39.654%
2026-07-08	85.2500	85.4500	83.1500	84.1500	+5.916%	32	238	-37.790%
2026-07-07	83.9000	87.4500	79.3000	79.4500	-18.912%	14	240	-34.110%
2026-07-06	97.7500	97.9800	97.7500	97.9800	+17.271%	2	237	-46.571%
2026-07-02	91.3000	91.3000	80.5000	83.5500	-10.161%	4	238	-37.343%
2026-07-01	103.0000	103.0000	89.8000	93.0000	-14.820%	17	238	-43.710%
2026-06-30	99.1000	109.1800	99.1000	109.1800	+27.027%	3	238	-52.052%
2026-06-29	86.7200	86.7200	85.9500	85.9500	+5.655%	6	238	-39.092%
2026-06-26	76.7900	81.3500	75.3200	81.3500	-4.575%	15	238	-35.648%
2026-06-25	86.0000	90.0000	85.2500	85.2500	-3.125%	26	239	-38.592%
2026-06-24	89.0000	89.0000	88.0000	88.0000	-5.933%	2	242	-40.511%
2026-06-23	94.4000	94.4000	93.5500	93.5500	-10.005%	2	243	-44.041%
2026-06-18	93.0000	103.9500	93.0000	103.9500	+23.824%	10	245	-49.639%
2026-06-17	83.2500	83.9500	83.2500	83.9500	+6.266%	3	245	-37.641%
2026-06-16	79.8000	83.0000	79.0000	79.0000	-10.033%	5	245	-33.734%
2026-06-15	86.6200	87.8100	82.5400	87.8100	+12.390%	5	239	-40.383%
2026-06-12	77.4200	78.7500	77.4200	78.1300	+5.724%	13	239	-32.996%
2026-06-11	71.1000	73.9000	71.1000	73.9000	+6.715%	2	239	-29.161%
2026-06-10	72.1500	75.4000	69.2500	69.2500	-9.536%	9	237	-24.404%
2026-06-09	85.2000	85.2000	69.6700	76.5500	-5.494%	55	236	-31.613%
2026-06-08	82.5900	82.5900	80.0000	81.0000	+9.135%	5	285	-35.370%
2026-06-05	81.9000	83.0500	74.2200	74.2200	-10.265%	46	283	-29.466%
2026-06-04	82.7100	82.7100	82.7100	82.7100	-10.293%	2	261	-36.707%
2026-06-02	89.1200	92.2000	89.1200	92.2000	+7.147%	13	259	-43.221%
2026-06-01	83.2000	92.1900	82.1500	86.0500	+20.400%	68	259	-39.163%
2026-05-29	72.9200	73.2800	71.4700	71.4700	-4.439%	27	220	-26.752%
2026-05-28	73.9300	77.0000	73.9300	74.7900	+2.818%	16	221	-30.004%
2026-05-27	74.5200	75.0000	72.2200	72.7400	+8.051%	9	210	-28.031%
2026-05-26	66.1000	67.3200	66.0000	67.3200	+7.937%	4	211	-22.237%
2026-05-22	64.2100	64.2100	62.1500	62.3700	+3.777%	8	210	-16.065%
2026-05-20	60.3400	60.3400	59.9000	60.1000	+4.887%	4	206	-12.895%
2026-05-19	56.0800	57.3000	52.2500	57.3000	+2.030%	6	205	-8.639%
2026-05-18	56.1600	56.1600	56.1600	56.1600	-12.863%	7	205	-6.784%
2026-05-15	64.3400	65.0800	64.3400	64.4500	-11.591%	7	205	-18.774%
2026-05-14	71.8200	72.9000	70.4500	72.9000	+18.383%	5	201	-28.189%
2026-05-13	61.0000	61.5800	61.0000	61.5800	+17.407%	3	199	-14.989%
2026-05-12	58.6500	58.6500	52.4500	52.4500	-20.167%	13	199	-0.191%
2026-05-11	61.0000	65.7000	60.4300	65.7000	-0.076%	6	199	-20.320%
2026-05-08	69.2900	69.2900	64.4000	65.7500	-5.191%	5	200	-20.380%
2026-05-07	73.2000	73.2000	69.3500	69.3500	+1.612%	2	200	-24.513%
2026-05-06	67.5500	68.2500	65.0000	68.2500	+18.223%	124	198	-23.297%
2026-05-05	57.2000	57.7300	57.2000	57.7300	-2.811%	3	87	-9.319%
2026-05-04	59.4200	59.4200	59.3500	59.4000	-1.656%	3	86	-11.869%
2026-05-01	60.4000	60.4000	60.4000	60.4000	+3.691%	1	86	-13.328%
2026-04-30	58.2500	58.2500	58.2500	58.2500	+0.431%	2	86	-10.129%
2026-04-29	58.0000	58.0000	58.0000	58.0000	-2.929%	40	86	-9.741%
2026-04-28	58.4500	60.2600	56.1500	59.7500	-9.947%	26	86	-12.385%
2026-04-27	69.9300	70.0000	66.2500	66.3500	-1.806%	8	64	-21.100%
2026-04-24	65.8200	67.9000	65.8200	67.5700	+38.605%	8	58	-22.525%
2026-04-22	45.3200	48.7500	45.3200	48.7500	+13.372%	12	53	+7.385%
2026-04-21	42.8000	43.0000	42.8000	43.0000	-1.489%	20	49	+21.744%
2026-04-20	43.6500	43.6500	43.6500	43.6500	+0.925%	1	49	+19.931%
2026-04-16	44.1100	45.1500	43.2500	43.2500	-11.735%	12	50	+21.040%
2026-04-15	49.0000	49.0000	49.0000	49.0000	-3.200%	1	42	+6.837%
2026-04-14	50.4200	50.6200	50.4200	50.6200	+5.458%	2	41	+3.418%
2026-04-10	50.7000	50.7000	48.0000	48.0000	+9.091%	3	38	+9.063%
2026-04-08	44.0000	44.0000	44.0000	44.0000	+24.294%	1	38	+18.977%
2026-04-01	35.4000	35.4000	35.4000	35.4000	+12.739%	1	38	+47.881%
2026-03-31	31.4500	31.4500	31.4000	31.4000	+6.803%	40	38	+66.720%
2026-03-26	32.0500	32.0500	29.4000	29.4000	-17.183%	3	18	+78.061%
2026-03-24	35.5000	35.5000	35.5000	35.5000	+14.332%	1	17	+47.465%
2026-03-20	31.0500	31.0500	31.0500	31.0500	-5.938%	2	16	+68.599%
2026-03-19	32.6500	33.0500	32.6000	33.0100	-7.405%	20	15	+58.588%
2026-03-17	35.6500	35.6500	35.6500	35.6500	+3.035%	1	5	+46.844%
2026-03-16	34.5500	34.6000	34.5500	34.6000	-7.979%	2	4	+51.301%
2026-03-13	37.6000	37.6000	37.6000	37.6000	+7.429%	1	3	+39.229%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-15.764%	1	2	+49.571%
2026-03-11	41.5500	41.5500	41.5500	41.5500	0.000%	1	1	+25.993%