Dark

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

EOD

Jul 30, 2026

44.49+23.583%(+8.49)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	40.5600	47.2000	40.2500	44.4900	+23.583%	105	1,216	0.000%
2026-07-29	39.4000	39.4000	34.0000	36.0000	-13.211%	209	1,218	+23.583%
2026-07-28	41.5800	42.8000	39.0000	41.4800	-10.796%	550	1,207	+7.257%
2026-07-27	49.6000	49.6000	42.3500	46.5000	-6.288%	163	741	-4.323%
2026-07-24	52.8500	53.1500	49.6200	49.6200	-12.548%	112	701	-10.339%
2026-07-23	57.4000	57.4000	56.7400	56.7400	-4.926%	3	675	-21.590%
2026-07-21	57.0700	59.6800	57.0700	59.6800	+18.813%	2	676	-25.452%
2026-07-20	53.7500	53.8700	50.0300	50.2300	+3.396%	28	677	-11.427%
2026-07-17	45.5000	50.7500	43.9500	48.5800	-6.035%	48	677	-8.419%
2026-07-16	55.1000	57.0000	51.5000	51.7000	-12.269%	33	677	-13.946%
2026-07-15	61.4500	61.4500	55.2700	58.9300	-4.952%	13	666	-24.504%
2026-07-14	68.0000	68.0000	61.4500	62.0000	-4.615%	8	663	-28.242%
2026-07-13	68.5300	69.0000	65.0000	65.0000	-12.869%	25	664	-31.554%
2026-07-10	72.0000	74.6000	72.0000	74.6000	-1.231%	11	656	-40.362%
2026-07-09	80.4400	80.4400	75.5300	75.5300	+3.310%	88	656	-41.096%
2026-07-08	74.5200	74.5200	73.1100	73.1100	+2.972%	3	641	-39.146%
2026-07-07	77.0400	77.0400	71.0000	71.0000	-19.134%	18	643	-37.338%
2026-07-06	89.0000	90.8000	86.8600	87.8000	+17.067%	37	639	-49.328%
2026-07-02	84.6800	91.0000	74.6300	75.0000	-10.394%	35	616	-40.680%
2026-07-01	91.0200	91.0200	80.7500	83.7000	-14.592%	50	616	-46.846%
2026-06-30	92.0000	98.0000	91.8300	98.0000	+12.644%	20	611	-54.602%
2026-06-29	73.0500	87.0000	72.0000	87.0000	+21.883%	39	615	-48.862%
2026-06-26	69.5000	75.2500	68.2000	71.3800	-6.693%	33	613	-37.672%
2026-06-25	81.0000	81.0000	76.5000	76.5000	-5.556%	6	595	-41.843%
2026-06-24	77.9500	81.8500	77.5000	81.0000	+2.144%	10	595	-45.074%
2026-06-23	82.0000	84.4000	79.3000	79.3000	-19.082%	9	592	-43.897%
2026-06-22	101.7000	101.7000	98.0000	98.0000	+3.847%	21	586	-54.602%
2026-06-18	83.2500	94.3700	83.2500	94.3700	+31.783%	18	587	-52.856%
2026-06-16	78.5000	78.5000	71.6100	71.6100	-9.354%	7	587	-37.872%
2026-06-15	77.5800	79.8000	77.5800	79.0000	+10.722%	10	569	-43.684%
2026-06-12	69.7400	71.4000	69.4300	71.3500	+4.161%	26	569	-37.645%
2026-06-11	67.0000	68.5000	67.0000	68.5000	+8.609%	16	569	-35.051%
2026-06-10	67.5000	67.5000	63.0700	63.0700	-11.481%	11	566	-29.459%
2026-06-09	67.0800	73.0000	65.0000	71.2500	-0.669%	7	562	-37.558%
2026-06-08	74.0000	74.5900	71.7300	71.7300	+6.662%	55	562	-37.976%
2026-06-05	72.4100	73.3000	65.8500	67.2500	-20.882%	325	561	-33.844%
2026-06-04	82.5000	85.0000	82.5000	85.0000	+5.328%	9	452	-47.659%
2026-06-03	80.0000	80.7000	79.1300	80.7000	-4.474%	7	452	-44.870%
2026-06-02	81.1500	84.4800	80.0000	84.4800	+4.944%	84	452	-47.337%
2026-06-01	68.5000	83.3500	68.5000	80.5000	+25.546%	53	532	-44.733%
2026-05-29	70.4000	70.4000	64.0300	64.1200	-4.654%	10	537	-30.614%
2026-05-28	63.0000	67.2500	63.0000	67.2500	-0.518%	11	536	-33.844%
2026-05-27	66.7300	68.0900	65.4400	67.6000	+12.723%	24	532	-34.186%
2026-05-26	60.0000	60.0000	58.0000	59.9700	+10.239%	3	529	-25.813%
2026-05-22	55.9700	55.9700	54.4000	54.4000	-3.887%	26	530	-18.217%
2026-05-21	55.8000	58.6000	54.0000	56.6000	+4.815%	8	543	-21.396%
2026-05-20	51.5500	54.0000	51.5500	54.0000	+5.820%	5	543	-17.611%
2026-05-19	49.9500	51.3500	49.4300	51.0300	-0.623%	13	540	-12.816%
2026-05-18	57.0200	57.0200	51.3500	51.3500	-9.912%	8	540	-13.359%
2026-05-15	56.5000	58.3800	56.5000	57.0000	-11.491%	34	540	-21.947%
2026-05-14	64.5000	65.5000	64.4000	64.4000	+18.622%	18	527	-30.916%
2026-05-13	50.0000	54.2900	49.7900	54.2900	+10.099%	209	528	-18.051%
2026-05-12	52.5000	52.5000	47.0000	49.3100	-11.153%	13	528	-9.775%
2026-05-11	53.9000	56.5000	53.9000	55.5000	-4.310%	21	528	-19.838%
2026-05-08	60.1000	60.1000	58.0000	58.0000	-3.574%	41	527	-23.293%
2026-05-07	62.9800	62.9800	60.0000	60.1500	-4.174%	9	507	-26.035%
2026-05-06	60.0000	62.7700	59.2000	62.7700	+21.765%	21	508	-29.122%
2026-05-05	50.0000	51.5500	50.0000	51.5500	-2.919%	3	516	-13.695%
2026-05-04	57.7200	57.7200	53.1000	53.1000	-0.748%	3	515	-16.215%
2026-05-01	53.8000	53.8000	53.5000	53.5000	+4.964%	2	514	-16.841%
2026-04-30	50.0000	51.2900	49.2000	50.9700	-2.599%	10	514	-12.713%
2026-04-29	51.3500	52.3300	51.3500	52.3300	+0.829%	13	512	-14.982%
2026-04-28	55.2000	55.2000	48.2000	51.9000	-11.100%	34	523	-14.277%
2026-04-27	59.3000	60.2000	58.0000	58.3800	-1.051%	13	510	-23.792%
2026-04-24	54.3500	61.0100	54.3500	59.0000	+29.244%	94	501	-24.593%
2026-04-23	46.7500	46.7500	43.3500	45.6500	-3.955%	5	479	-2.541%
2026-04-22	43.4500	47.5400	43.4500	47.5300	+27.188%	11	481	-6.396%
2026-04-21	37.9500	37.9500	36.5400	37.3700	-1.580%	312	776	+19.053%
2026-04-20	36.9000	37.9700	36.9000	37.9700	-2.391%	16	776	+17.171%
2026-04-17	41.8000	41.8000	38.9000	38.9000	+5.334%	5	775	+14.370%
2026-04-16	38.0000	38.1100	36.9300	36.9300	-14.613%	205	772	+20.471%
2026-04-15	43.8900	44.1900	43.2500	43.2500	+2.029%	11	570	+2.867%
2026-04-14	42.3900	42.3900	42.3900	42.3900	+5.004%	2	564	+4.954%
2026-04-13	41.0000	41.0000	40.3700	40.3700	-3.766%	4	563	+10.206%
2026-04-10	43.0000	43.5000	41.9500	41.9500	+8.679%	6	563	+6.055%
2026-04-09	37.8500	38.8200	37.7500	38.6000	-0.155%	300	563	+15.259%
2026-04-08	38.1000	39.3500	38.1000	38.6600	+32.852%	21	337	+15.080%
2026-04-02	27.1000	29.8500	27.1000	29.1000	-4.746%	457	104	+52.887%
2026-04-01	30.6000	30.6000	30.5500	30.5500	+11.051%	2	104	+45.630%
2026-03-31	25.1300	27.5100	25.1300	27.5100	+7.043%	10	103	+61.723%
2026-03-27	26.2000	26.3500	25.6500	25.7000	-2.467%	25	100	+73.113%
2026-03-26	28.9000	28.9000	26.3500	26.3500	-17.008%	18	79	+68.843%
2026-03-24	31.7500	31.7500	31.7500	31.7500	+19.811%	15	77	+40.126%
2026-03-20	26.5000	26.5000	26.5000	26.5000	-6.195%	1	62	+67.887%
2026-03-19	28.3000	28.7000	28.2300	28.2500	-9.455%	15	63	+57.487%
2026-03-17	29.7500	31.2000	29.7500	31.2000	+4.243%	2	51	+42.596%
2026-03-13	30.5300	30.5300	29.5500	29.9300	-5.881%	66	49	+48.647%
2026-03-12	31.8000	31.8000	31.8000	31.8000	0.000%	1	1	+39.906%