Dark

TSM20270319C440
TSM Mar 19 2027 440.00 Call (TSM270319C00440000)
option OPRA

EOD

Sep 14, 2026

38.20-20.665%(-9.95)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	40.2000	40.2000	38.2000	38.2000	-20.665%	12	963	0.000%
2026-09-11	47.1000	48.1500	47.1000	48.1500	+5.453%	11	958	-20.665%
2026-09-10	44.2000	45.6600	44.2000	45.6600	-5.191%	6	952	-16.338%
2026-09-09	51.2000	51.2000	48.1600	48.1600	-8.267%	12	949	-20.681%
2026-09-08	51.6700	54.1100	48.4500	52.5000	+15.385%	40	941	-27.238%
2026-09-04	41.2000	45.5000	41.2000	45.5000	+22.476%	8	935	-16.044%
2026-09-03	34.0000	37.1500	34.0000	37.1500	+2.201%	9	935	+2.826%
2026-09-02	36.3500	36.3500	36.3500	36.3500	-5.584%	1	932	+5.089%
2026-09-01	38.5400	38.8900	38.5000	38.5000	-4.110%	15	931	-0.779%
2026-08-31	40.1500	40.1500	40.1500	40.1500	-7.807%	1	925	-4.857%
2026-08-28	47.7500	47.7500	43.5500	43.5500	-7.928%	21	924	-12.285%
2026-08-27	46.4700	47.3000	46.4700	47.3000	+9.694%	17	904	-19.239%
2026-08-26	43.7700	44.1500	42.7000	43.1200	+0.326%	62	904	-11.410%
2026-08-25	42.6900	43.2700	42.6900	42.9800	+10.205%	379	866	-11.121%
2026-08-24	39.1000	39.1000	38.8400	39.0000	-9.302%	5	751	-2.051%
2026-08-20	43.2700	43.4300	43.0000	43.0000	+0.186%	5	748	-11.163%
2026-08-19	43.3400	43.3400	42.9200	42.9200	-0.533%	4	747	-10.997%
2026-08-18	46.9500	46.9500	43.1500	43.1500	-20.593%	23	745	-11.472%
2026-08-17	55.9000	57.2000	53.8500	54.3400	+4.100%	21	734	-29.702%
2026-08-14	53.7500	53.7500	52.0000	52.2000	-7.937%	6	731	-26.820%
2026-08-13	59.0000	59.0000	56.7000	56.7000	+2.624%	19	728	-32.628%
2026-08-12	56.2600	56.2600	55.0400	55.2500	+4.680%	3	725	-30.860%
2026-08-11	52.7800	52.7800	52.7800	52.7800	-0.076%	1	723	-27.624%
2026-08-10	51.0000	55.3500	51.0000	52.8200	-0.340%	13	723	-27.679%
2026-08-07	57.8500	57.8500	51.9500	53.0000	-4.899%	30	722	-27.925%
2026-08-06	56.4400	56.4400	55.3700	55.7300	+5.151%	36	724	-31.455%
2026-08-05	53.9800	53.9800	53.0000	53.0000	-5.526%	2	693	-27.925%
2026-08-04	56.8200	57.6000	56.1000	56.1000	+19.362%	7	691	-31.907%
2026-08-03	47.0000	47.0000	47.0000	47.0000	-4.374%	1	691	-18.723%
2026-07-31	54.8500	54.8500	49.1500	49.1500	+0.102%	7	690	-22.279%
2026-07-30	47.8000	49.1000	46.7300	49.1000	+33.787%	42	694	-22.200%
2026-07-29	42.8300	42.8300	36.7000	36.7000	-19.394%	3	669	+4.087%
2026-07-28	43.5100	45.5300	43.4200	45.5300	-2.505%	58	667	-16.099%
2026-07-27	53.6000	53.6000	46.0500	46.7000	-16.978%	183	636	-18.201%
2026-07-24	57.2800	57.2800	55.1000	56.2500	-12.791%	4	472	-32.089%
2026-07-23	64.5000	64.5000	64.5000	64.5000	0.000%	2	473	-40.775%
2026-07-22	65.7000	65.8000	64.5000	64.5000	-3.153%	121	475	-40.775%
2026-07-21	60.5000	67.0000	60.5000	66.6000	+21.911%	19	400	-42.643%
2026-07-20	52.6000	54.6300	52.6000	54.6300	+3.859%	3	395	-30.075%
2026-07-17	48.8400	53.4000	48.8400	52.6000	-4.968%	32	394	-27.376%
2026-07-16	58.1000	58.1000	55.0000	55.3500	-12.282%	6	405	-30.985%
2026-07-15	59.0000	63.1000	59.0000	63.1000	-6.380%	46	402	-39.461%
2026-07-14	69.7000	69.7000	67.4000	67.4000	-3.300%	3	402	-43.323%
2026-07-13	70.1200	70.3700	69.0000	69.7000	-10.503%	52	401	-45.194%
2026-07-10	75.5200	79.0000	75.0000	77.8800	-1.418%	36	409	-50.950%
2026-07-09	85.5500	85.5500	79.0000	79.0000	-2.529%	120	393	-51.646%
2026-07-08	79.3500	81.0500	79.3500	81.0500	+8.428%	3	379	-52.869%
2026-07-07	81.0500	81.0500	74.7500	74.7500	-18.127%	21	378	-48.896%
2026-07-06	90.0000	95.5000	90.0000	91.3000	+15.937%	29	364	-58.160%
2026-07-02	87.7700	94.8000	78.0000	78.7500	-6.694%	56	359	-51.492%
2026-07-01	101.6000	101.6000	84.4000	84.4000	-18.713%	17	359	-54.739%
2026-06-30	99.2000	103.8300	99.2000	103.8300	+14.099%	6	359	-63.209%
2026-06-29	81.3600	91.0000	81.3600	91.0000	+19.423%	12	357	-58.022%
2026-06-26	71.5000	77.8000	70.8500	76.2000	-4.750%	273	362	-49.869%
2026-06-25	92.1500	92.1500	80.0000	80.0000	-4.762%	16	154	-52.250%
2026-06-24	83.9100	85.3000	82.0000	84.0000	+0.239%	10	158	-54.524%
2026-06-23	87.5100	87.5100	83.8000	83.8000	-20.456%	14	156	-54.415%
2026-06-22	105.5000	105.5000	105.3500	105.3500	+4.369%	5	151	-63.740%
2026-06-18	86.0000	100.9400	86.0000	100.9400	+27.772%	13	158	-62.156%
2026-06-17	81.3000	83.8000	79.0000	79.0000	+5.333%	14	158	-51.646%
2026-06-16	80.0000	80.0000	75.0000	75.0000	-9.649%	4	158	-49.067%
2026-06-15	81.9200	84.7300	81.7000	83.0100	+10.946%	10	148	-53.981%
2026-06-12	73.5800	74.8200	73.5800	74.8200	+5.070%	11	148	-48.944%
2026-06-11	70.4000	72.6900	67.6000	71.2100	-6.241%	59	148	-46.356%
2026-06-09	81.0700	81.0700	65.0000	75.9500	-3.310%	27	156	-49.704%
2026-06-08	75.0400	78.5500	75.0400	78.5500	+10.634%	3	150	-51.369%
2026-06-05	78.0700	78.8800	71.0000	71.0000	-19.300%	33	151	-46.197%
2026-06-04	82.8000	87.9800	82.8000	87.9800	+4.738%	2	158	-56.581%
2026-06-03	86.0000	86.0000	84.0000	84.0000	-5.267%	2	157	-54.524%
2026-06-02	82.7000	88.7700	82.7000	88.6700	+3.429%	17	155	-56.919%
2026-06-01	77.1400	87.6000	77.1400	85.7300	+26.820%	12	141	-55.442%
2026-05-29	67.7000	67.7800	67.4800	67.6000	-4.923%	80	144	-43.491%
2026-05-28	71.1000	71.1000	71.1000	71.1000	+0.708%	1	119	-46.273%
2026-05-27	68.3200	70.8700	68.3200	70.6000	+10.884%	4	119	-45.892%
2026-05-26	63.6700	63.6700	63.6700	63.6700	+10.156%	1	116	-40.003%
2026-05-22	61.3200	61.3200	57.8000	57.8000	-1.197%	12	115	-33.910%
2026-05-21	58.5000	58.5000	58.5000	58.5000	+2.939%	2	113	-34.701%
2026-05-20	57.0000	57.0000	56.8300	56.8300	+14.392%	3	113	-32.782%
2026-05-19	49.3500	49.6800	49.3500	49.6800	-16.109%	6	110	-23.108%
2026-05-15	59.5800	60.4500	58.8500	59.2200	-13.459%	9	110	-35.495%
2026-05-14	67.4400	68.8500	67.4400	68.4300	+29.113%	7	112	-44.177%
2026-05-12	53.0000	53.0000	53.0000	53.0000	-11.104%	2	112	-27.925%
2026-05-11	57.8500	59.6200	57.1800	59.6200	-3.683%	15	112	-35.928%
2026-05-08	63.7000	64.0800	61.8000	61.9000	-2.749%	4	106	-38.288%
2026-05-06	61.8000	66.0000	61.8000	63.6500	+15.727%	10	106	-39.984%
2026-05-05	55.0000	55.0000	55.0000	55.0000	-2.655%	1	104	-30.545%
2026-05-01	56.8000	56.8000	56.5000	56.5000	+4.244%	4	108	-32.389%
2026-04-30	54.0000	54.2000	54.0000	54.2000	-1.095%	4	108	-29.520%
2026-04-29	55.0000	55.8900	54.8000	54.8000	-2.854%	8	104	-30.292%
2026-04-28	57.1000	58.0000	56.4100	56.4100	-10.460%	3	105	-32.282%
2026-04-27	66.6100	66.6100	62.6500	63.0000	+1.172%	5	105	-39.365%
2026-04-24	57.3400	64.1500	57.3400	62.2700	+28.923%	9	104	-38.654%
2026-04-23	50.6800	50.6800	48.3000	48.3000	-2.699%	2	100	-20.911%
2026-04-22	43.0500	49.6400	43.0500	49.6400	+26.568%	4	99	-23.046%
2026-04-16	42.2000	42.2000	39.2200	39.2200	-15.310%	9	99	-2.601%
2026-04-15	46.3100	46.3100	46.3100	46.3100	+12.076%	1	95	-17.512%
2026-04-09	40.8500	41.3200	40.8500	41.3200	+17.889%	2	94	-7.551%
2026-04-01	34.4700	35.2000	34.4700	35.0500	-1.100%	3	93	+8.987%
2026-03-25	35.4500	35.4500	35.4400	35.4400	+24.877%	36	92	+7.788%
2026-03-20	28.2500	28.3800	28.2500	28.3800	-7.103%	2	92	+34.602%
2026-03-19	30.5500	30.5500	30.5500	30.5500	-5.768%	2	92	+25.041%
2026-03-16	32.1400	32.4200	32.1400	32.4200	+0.340%	66	92	+17.829%
2026-03-13	32.3000	32.3300	32.3000	32.3100	0.000%	46	46	+18.230%