Dark

TSM20270319C450
TSM Mar 19 2027 450.00 Call (TSM270319C00450000)
option OPRA

EOD

Sep 14, 2026

36.77-11.611%(-4.83)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	35.0000	36.7700	35.0000	36.7700	-11.611%	11	1,203	0.000%
2026-09-11	43.7000	43.7000	41.6000	41.6000	+0.338%	24	1,203	-11.611%
2026-09-10	41.9000	41.9000	41.4600	41.4600	-5.773%	7	1,203	-11.312%
2026-09-09	47.0000	47.0500	44.0000	44.0000	-8.808%	42	1,208	-16.432%
2026-09-08	46.4000	49.8800	46.2800	48.2500	+16.546%	34	1,202	-23.793%
2026-09-04	37.1500	41.4000	36.8500	41.4000	+22.485%	54	1,237	-11.184%
2026-09-03	32.0000	33.8000	30.5500	33.8000	-0.880%	76	1,237	+8.787%
2026-09-02	33.1900	34.5000	33.0000	34.1000	+1.791%	8	1,232	+7.830%
2026-09-01	35.0500	35.2000	33.5000	33.5000	-4.965%	20	1,227	+9.761%
2026-08-31	39.0000	39.0000	35.2500	35.2500	-6.548%	9	1,216	+4.312%
2026-08-28	42.6400	42.8800	37.7200	37.7200	-13.684%	101	1,213	-2.519%
2026-08-27	41.5000	44.0000	41.0200	43.7000	+8.978%	22	1,286	-15.858%
2026-08-26	40.2000	40.2000	38.9500	40.1000	-1.716%	5	1,291	-8.304%
2026-08-25	40.2000	40.8000	40.0000	40.8000	+11.628%	8	1,290	-9.877%
2026-08-24	37.5000	37.5000	35.0000	36.5500	-12.976%	118	1,290	+0.602%
2026-08-21	41.0000	42.1500	41.0000	42.0000	+3.960%	18	1,243	-12.452%
2026-08-20	38.3400	41.2000	38.3400	40.4000	+4.393%	6	1,246	-8.985%
2026-08-19	40.0000	40.0000	38.3500	38.7000	-5.725%	20	1,246	-4.987%
2026-08-18	41.9500	42.1500	39.8000	41.0500	-18.777%	183	1,236	-10.426%
2026-08-17	48.3800	51.8400	48.3800	50.5400	+4.855%	11	1,197	-27.246%
2026-08-14	50.4000	50.4000	48.2000	48.2000	-10.242%	15	1,195	-23.714%
2026-08-13	54.2700	54.2700	52.3800	53.7000	+2.364%	11	1,195	-31.527%
2026-08-12	52.1000	52.4600	50.9000	52.4600	+12.575%	7	1,195	-29.909%
2026-08-11	49.0200	49.5500	46.6000	46.6000	-5.285%	4	1,197	-21.094%
2026-08-10	49.4200	49.7500	49.2000	49.2000	+2.972%	6	1,197	-25.264%
2026-08-07	48.0000	49.0000	47.7800	47.7800	-8.973%	8	1,197	-23.043%
2026-08-06	52.4900	52.4900	52.4900	52.4900	+3.144%	1	1,194	-29.949%
2026-08-05	55.9400	55.9400	49.8400	50.8900	-4.700%	25	1,195	-27.746%
2026-08-04	50.7000	53.4000	50.0000	53.4000	+14.347%	17	1,201	-31.142%
2026-08-03	43.3500	46.7000	43.3500	46.7000	+0.344%	73	1,207	-21.263%
2026-07-31	46.9500	47.2500	45.0000	46.5400	+4.608%	21	1,218	-20.993%
2026-07-30	40.5600	47.2000	40.2500	44.4900	+23.583%	105	1,216	-17.352%
2026-07-29	39.4000	39.4000	34.0000	36.0000	-13.211%	209	1,218	+2.139%
2026-07-28	41.5800	42.8000	39.0000	41.4800	-10.796%	550	1,207	-11.355%
2026-07-27	49.6000	49.6000	42.3500	46.5000	-6.288%	163	741	-20.925%
2026-07-24	52.8500	53.1500	49.6200	49.6200	-12.548%	112	701	-25.897%
2026-07-23	57.4000	57.4000	56.7400	56.7400	-4.926%	3	675	-35.196%
2026-07-21	57.0700	59.6800	57.0700	59.6800	+18.813%	2	676	-38.388%
2026-07-20	53.7500	53.8700	50.0300	50.2300	+3.396%	28	677	-26.797%
2026-07-17	45.5000	50.7500	43.9500	48.5800	-6.035%	48	677	-24.310%
2026-07-16	55.1000	57.0000	51.5000	51.7000	-12.269%	33	677	-28.878%
2026-07-15	61.4500	61.4500	55.2700	58.9300	-4.952%	13	666	-37.604%
2026-07-14	68.0000	68.0000	61.4500	62.0000	-4.615%	8	663	-40.694%
2026-07-13	68.5300	69.0000	65.0000	65.0000	-12.869%	25	664	-43.431%
2026-07-10	72.0000	74.6000	72.0000	74.6000	-1.231%	11	656	-50.710%
2026-07-09	80.4400	80.4400	75.5300	75.5300	+3.310%	88	656	-51.317%
2026-07-08	74.5200	74.5200	73.1100	73.1100	+2.972%	3	641	-49.706%
2026-07-07	77.0400	77.0400	71.0000	71.0000	-19.134%	18	643	-48.211%
2026-07-06	89.0000	90.8000	86.8600	87.8000	+17.067%	37	639	-58.121%
2026-07-02	84.6800	91.0000	74.6300	75.0000	-10.394%	35	616	-50.973%
2026-07-01	91.0200	91.0200	80.7500	83.7000	-14.592%	50	616	-56.069%
2026-06-30	92.0000	98.0000	91.8300	98.0000	+12.644%	20	611	-62.480%
2026-06-29	73.0500	87.0000	72.0000	87.0000	+21.883%	39	615	-57.736%
2026-06-26	69.5000	75.2500	68.2000	71.3800	-6.693%	33	613	-48.487%
2026-06-25	81.0000	81.0000	76.5000	76.5000	-5.556%	6	595	-51.935%
2026-06-24	77.9500	81.8500	77.5000	81.0000	+2.144%	10	595	-54.605%
2026-06-23	82.0000	84.4000	79.3000	79.3000	-19.082%	9	592	-53.632%
2026-06-22	101.7000	101.7000	98.0000	98.0000	+3.847%	21	586	-62.480%
2026-06-18	83.2500	94.3700	83.2500	94.3700	+31.783%	18	587	-61.036%
2026-06-16	78.5000	78.5000	71.6100	71.6100	-9.354%	7	587	-48.652%
2026-06-15	77.5800	79.8000	77.5800	79.0000	+10.722%	10	569	-53.456%
2026-06-12	69.7400	71.4000	69.4300	71.3500	+4.161%	26	569	-48.465%
2026-06-11	67.0000	68.5000	67.0000	68.5000	+8.609%	16	569	-46.321%
2026-06-10	67.5000	67.5000	63.0700	63.0700	-11.481%	11	566	-41.700%
2026-06-09	67.0800	73.0000	65.0000	71.2500	-0.669%	7	562	-48.393%
2026-06-08	74.0000	74.5900	71.7300	71.7300	+6.662%	55	562	-48.738%
2026-06-05	72.4100	73.3000	65.8500	67.2500	-20.882%	325	561	-45.323%
2026-06-04	82.5000	85.0000	82.5000	85.0000	+5.328%	9	452	-56.741%
2026-06-03	80.0000	80.7000	79.1300	80.7000	-4.474%	7	452	-54.436%
2026-06-02	81.1500	84.4800	80.0000	84.4800	+4.944%	84	452	-56.475%
2026-06-01	68.5000	83.3500	68.5000	80.5000	+25.546%	53	532	-54.323%
2026-05-29	70.4000	70.4000	64.0300	64.1200	-4.654%	10	537	-42.654%
2026-05-28	63.0000	67.2500	63.0000	67.2500	-0.518%	11	536	-45.323%
2026-05-27	66.7300	68.0900	65.4400	67.6000	+12.723%	24	532	-45.607%
2026-05-26	60.0000	60.0000	58.0000	59.9700	+10.239%	3	529	-38.686%
2026-05-22	55.9700	55.9700	54.4000	54.4000	-3.887%	26	530	-32.408%
2026-05-21	55.8000	58.6000	54.0000	56.6000	+4.815%	8	543	-35.035%
2026-05-20	51.5500	54.0000	51.5500	54.0000	+5.820%	5	543	-31.907%
2026-05-19	49.9500	51.3500	49.4300	51.0300	-0.623%	13	540	-27.944%
2026-05-18	57.0200	57.0200	51.3500	51.3500	-9.912%	8	540	-28.393%
2026-05-15	56.5000	58.3800	56.5000	57.0000	-11.491%	34	540	-35.491%
2026-05-14	64.5000	65.5000	64.4000	64.4000	+18.622%	18	527	-42.904%
2026-05-13	50.0000	54.2900	49.7900	54.2900	+10.099%	209	528	-32.271%
2026-05-12	52.5000	52.5000	47.0000	49.3100	-11.153%	13	528	-25.431%
2026-05-11	53.9000	56.5000	53.9000	55.5000	-4.310%	21	528	-33.748%
2026-05-08	60.1000	60.1000	58.0000	58.0000	-3.574%	41	527	-36.603%
2026-05-07	62.9800	62.9800	60.0000	60.1500	-4.174%	9	507	-38.869%
2026-05-06	60.0000	62.7700	59.2000	62.7700	+21.765%	21	508	-41.421%
2026-05-05	50.0000	51.5500	50.0000	51.5500	-2.919%	3	516	-28.671%
2026-05-04	57.7200	57.7200	53.1000	53.1000	-0.748%	3	515	-30.753%
2026-05-01	53.8000	53.8000	53.5000	53.5000	+4.964%	2	514	-31.271%
2026-04-30	50.0000	51.2900	49.2000	50.9700	-2.599%	10	514	-27.860%
2026-04-29	51.3500	52.3300	51.3500	52.3300	+0.829%	13	512	-29.734%
2026-04-28	55.2000	55.2000	48.2000	51.9000	-11.100%	34	523	-29.152%
2026-04-27	59.3000	60.2000	58.0000	58.3800	-1.051%	13	510	-37.016%
2026-04-24	54.3500	61.0100	54.3500	59.0000	+29.244%	94	501	-37.678%
2026-04-23	46.7500	46.7500	43.3500	45.6500	-3.955%	5	479	-19.452%
2026-04-22	43.4500	47.5400	43.4500	47.5300	+27.188%	11	481	-22.638%
2026-04-21	37.9500	37.9500	36.5400	37.3700	-1.580%	312	776	-1.606%
2026-04-20	36.9000	37.9700	36.9000	37.9700	-2.391%	16	776	-3.160%
2026-04-17	41.8000	41.8000	38.9000	38.9000	+5.334%	5	775	-5.476%
2026-04-16	38.0000	38.1100	36.9300	36.9300	-14.613%	205	772	-0.433%
2026-04-15	43.8900	44.1900	43.2500	43.2500	+2.029%	11	570	-14.983%
2026-04-14	42.3900	42.3900	42.3900	42.3900	+5.004%	2	564	-13.258%
2026-04-13	41.0000	41.0000	40.3700	40.3700	-3.766%	4	563	-8.918%
2026-04-10	43.0000	43.5000	41.9500	41.9500	+8.679%	6	563	-12.348%
2026-04-09	37.8500	38.8200	37.7500	38.6000	-0.155%	300	563	-4.741%
2026-04-08	38.1000	39.3500	38.1000	38.6600	+32.852%	21	337	-4.889%
2026-04-02	27.1000	29.8500	27.1000	29.1000	-4.746%	457	104	+26.357%
2026-04-01	30.6000	30.6000	30.5500	30.5500	+11.051%	2	104	+20.360%
2026-03-31	25.1300	27.5100	25.1300	27.5100	+7.043%	10	103	+33.660%
2026-03-27	26.2000	26.3500	25.6500	25.7000	-2.467%	25	100	+43.074%
2026-03-26	28.9000	28.9000	26.3500	26.3500	-17.008%	18	79	+39.545%
2026-03-24	31.7500	31.7500	31.7500	31.7500	+19.811%	15	77	+15.811%
2026-03-20	26.5000	26.5000	26.5000	26.5000	-6.195%	1	62	+38.755%
2026-03-19	28.3000	28.7000	28.2300	28.2500	-9.455%	15	63	+30.159%
2026-03-17	29.7500	31.2000	29.7500	31.2000	+4.243%	2	51	+17.853%
2026-03-13	30.5300	30.5300	29.5500	29.9300	-5.881%	66	49	+22.853%
2026-03-12	31.8000	31.8000	31.8000	31.8000	0.000%	1	1	+15.629%