Dark

TSM20270319C460
TSM Mar 19 2027 460.00 Call (TSM270319C00460000)
option OPRA

EOD

Sep 14, 2026

32.20-14.815%(-5.60)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	31.4500	33.2000	31.4500	32.2000	-14.815%	21	1,223	0.000%
2026-09-11	39.2000	39.2000	37.8000	37.8000	+0.239%	14	1,232	-14.815%
2026-09-10	37.5000	37.7100	37.5000	37.7100	-6.311%	24	1,239	-14.612%
2026-09-09	42.6800	42.6800	40.2500	40.2500	-10.156%	46	1,245	-20.000%
2026-09-08	42.8600	46.6500	40.2000	44.8000	+20.592%	34	1,237	-28.125%
2026-09-04	35.0000	37.1500	34.4000	37.1500	+22.083%	55	1,263	-13.324%
2026-09-03	27.8500	30.4300	27.2000	30.4300	+2.286%	6	1,263	+5.817%
2026-09-02	30.7900	30.8000	29.7500	29.7500	-4.952%	3	1,262	+8.235%
2026-09-01	31.3000	31.3000	31.3000	31.3000	-9.668%	1	1,262	+2.875%
2026-08-31	34.6500	34.6500	34.6500	34.6500	-8.816%	1	1,261	-7.071%
2026-08-28	38.0000	38.0000	38.0000	38.0000	-2.664%	1	1,262	-15.263%
2026-08-27	39.0000	40.6500	37.8500	39.0400	+5.514%	227	1,261	-17.520%
2026-08-25	37.4000	37.4000	37.0000	37.0000	+10.613%	6	1,242	-12.973%
2026-08-24	32.0000	34.0000	32.0000	33.4500	-7.392%	5	1,246	-3.737%
2026-08-19	37.0000	37.0000	34.3000	36.1200	-6.182%	3	1,246	-10.853%
2026-08-18	38.5000	38.5000	38.5000	38.5000	-17.115%	10	1,244	-16.364%
2026-08-17	44.2200	47.5000	44.2200	46.4500	-3.229%	8	1,234	-30.678%
2026-08-13	49.0300	50.6300	48.0000	48.0000	-0.724%	33	1,227	-32.917%
2026-08-12	48.3500	48.3500	48.3500	48.3500	+6.381%	10	1,252	-33.402%
2026-08-11	45.0500	45.6200	44.9500	45.4500	-1.303%	4	1,242	-29.153%
2026-08-10	47.6700	47.8800	46.0500	46.0500	+0.876%	3	1,242	-30.076%
2026-08-07	49.0000	49.0000	43.9500	45.6500	-6.932%	6	1,244	-29.463%
2026-08-06	49.0500	49.0500	49.0500	49.0500	+2.401%	8	1,244	-34.353%
2026-08-05	46.9000	48.0000	46.9000	47.9000	-4.677%	15	1,236	-32.777%
2026-08-04	48.3000	50.2500	48.3000	50.2500	+16.860%	4	1,250	-35.920%
2026-08-03	43.0000	43.0000	43.0000	43.0000	-0.899%	1	1,250	-25.116%
2026-07-31	46.9500	46.9500	41.7500	43.3900	+5.111%	32	1,249	-25.789%
2026-07-30	41.8000	41.8200	41.2800	41.2800	+31.843%	4	1,223	-21.996%
2026-07-29	35.2000	35.2000	31.3100	31.3100	-21.725%	5	1,221	+2.843%
2026-07-28	37.5200	40.0000	37.5200	40.0000	-6.323%	2	1,219	-19.500%
2026-07-27	42.7200	43.2500	41.6500	42.7000	-8.152%	33	1,220	-24.590%
2026-07-24	48.3800	49.2000	46.4900	46.4900	-12.366%	18	1,195	-30.738%
2026-07-23	53.4500	55.4300	53.0500	53.0500	-7.675%	40	1,181	-39.303%
2026-07-22	57.0000	59.1000	57.0000	57.4600	+0.367%	5	1,172	-43.961%
2026-07-21	55.8000	57.2500	55.8000	57.2500	+21.138%	3	1,171	-43.755%
2026-07-20	46.2700	47.7500	46.2700	47.2600	+16.691%	7	1,170	-31.866%
2026-07-17	42.2200	42.2200	40.5000	40.5000	-20.071%	3	1,171	-20.494%
2026-07-16	50.0000	51.6100	50.0000	50.6700	-8.073%	5	1,169	-36.452%
2026-07-15	56.6000	56.6000	55.1200	55.1200	-6.465%	4	1,170	-41.582%
2026-07-14	61.9000	61.9000	58.9300	58.9300	-9.199%	2	1,170	-45.359%
2026-07-13	69.9000	69.9000	64.8000	64.9000	-6.119%	3	1,168	-50.385%
2026-07-10	69.2100	69.2100	69.1300	69.1300	-4.079%	3	1,168	-53.421%
2026-07-09	72.1200	72.1200	72.0700	72.0700	+1.052%	2	1,167	-55.321%
2026-07-08	72.3600	72.3600	71.3200	71.3200	+1.813%	3	1,167	-54.851%
2026-07-07	71.0000	71.0000	69.8500	70.0500	-19.017%	158	1,164	-54.033%
2026-07-06	86.5000	86.5000	86.5000	86.5000	+21.745%	1	1,189	-62.775%
2026-07-02	76.3700	77.4500	70.7500	71.0500	-7.966%	101	1,196	-54.680%
2026-07-01	90.0000	90.0000	77.0000	77.2000	-20.306%	12	1,196	-58.290%
2026-06-30	85.0000	96.9500	85.0000	96.8700	+19.593%	130	1,191	-66.760%
2026-06-29	80.4700	81.3500	80.4700	81.0000	+21.585%	5	1,190	-60.247%
2026-06-26	65.6500	67.7100	63.7500	66.6200	-5.970%	99	1,190	-51.666%
2026-06-25	78.8500	78.8500	70.6000	70.8500	-9.167%	66	1,100	-54.552%
2026-06-24	78.0000	78.0000	78.0000	78.0000	+2.094%	3	1,100	-58.718%
2026-06-23	78.2500	81.0000	76.1400	76.4000	-18.489%	13	1,100	-57.853%
2026-06-22	95.7900	96.8000	93.0000	93.7300	+3.902%	14	1,090	-65.646%
2026-06-18	84.3000	90.2100	84.3000	90.2100	+28.523%	33	1,077	-64.306%
2026-06-16	68.0000	70.1900	68.0000	70.1900	+6.381%	3	1,077	-54.125%
2026-06-12	64.0500	66.1100	64.0500	65.9800	+3.094%	12	1,086	-51.197%
2026-06-11	65.9000	65.9000	61.5000	64.0000	+5.039%	34	1,086	-49.688%
2026-06-10	62.6500	62.6500	60.9300	60.9300	-11.413%	7	1,090	-47.152%
2026-06-08	71.7300	71.7300	68.7800	68.7800	+9.697%	2	1,089	-53.184%
2026-06-05	69.6500	69.6500	62.7000	62.7000	-21.840%	20	1,089	-48.644%
2026-06-04	79.6100	80.2200	79.6100	80.2200	+4.863%	14	1,083	-59.860%
2026-06-03	77.3000	78.1000	76.4600	76.5000	-4.015%	10	1,083	-57.908%
2026-06-02	77.2300	80.4300	77.2300	79.7000	+5.062%	23	1,082	-59.598%
2026-06-01	69.9000	80.2500	68.3000	75.8600	+23.571%	58	1,075	-57.553%
2026-05-29	61.3900	61.3900	61.3900	61.3900	-6.275%	2	1,067	-47.548%
2026-05-28	65.5000	65.5000	65.5000	65.5000	+30.608%	1	1,065	-50.840%
2026-05-20	50.1500	50.1500	50.1500	50.1500	-5.875%	2	1,065	-35.793%
2026-05-15	53.2800	53.2800	53.2800	53.2800	+5.151%	1,000	1,064	-39.565%
2026-05-11	51.3500	51.3500	50.6700	50.6700	-11.940%	27	232	-36.452%
2026-05-08	57.4800	57.5400	56.6000	57.5400	-1.775%	14	221	-44.039%
2026-05-07	60.3700	60.3700	58.5800	58.5800	+0.394%	11	222	-45.032%
2026-05-06	55.5000	58.3500	54.2200	58.3500	+15.843%	7	223	-44.816%
2026-05-04	53.6000	53.6000	50.3700	50.3700	+0.339%	7	219	-36.073%
2026-05-01	52.2500	52.2500	50.2000	50.2000	+5.065%	2	215	-35.857%
2026-04-28	46.9800	48.9500	45.6000	47.7800	-13.956%	14	215	-32.608%
2026-04-27	57.0000	57.0000	54.7300	55.5300	+9.311%	124	217	-42.013%
2026-04-24	50.0000	52.3300	50.0000	50.8000	+17.321%	3	150	-36.614%
2026-04-23	44.4000	44.4000	43.3000	43.3000	+10.178%	31	148	-25.635%
2026-04-22	37.0000	39.3000	37.0000	39.3000	+12.834%	64	140	-18.066%
2026-04-21	34.8300	34.8300	34.8300	34.8300	-8.342%	1	115	-7.551%
2026-04-17	38.0000	38.0000	38.0000	38.0000	+5.409%	1	115	-15.263%
2026-04-16	36.0500	36.0500	36.0500	36.0500	-11.534%	6	116	-10.680%
2026-04-15	41.0000	41.0800	40.7000	40.7500	+1.900%	28	110	-20.982%
2026-04-14	40.1500	40.1500	39.9000	39.9900	+1.113%	4	98	-19.480%
2026-04-10	40.0000	40.0000	39.5500	39.5500	+11.096%	27	98	-18.584%
2026-04-08	35.6000	35.6000	35.6000	35.6000	+20.678%	1	98	-9.551%
2026-04-07	26.8000	29.5000	26.8000	29.5000	+2.359%	2	98	+9.153%
2026-04-06	28.7000	28.8200	28.5500	28.8200	-5.817%	17	97	+11.728%
2026-04-01	30.6400	30.6400	30.5700	30.6000	+10.231%	4	82	+5.229%
2026-03-31	25.5000	27.7600	25.5000	27.7600	+26.758%	21	82	+15.994%
2026-03-30	21.9000	21.9000	21.9000	21.9000	-8.368%	9	92	+47.032%
2026-03-27	24.4000	24.4000	23.9000	23.9000	-3.043%	11	83	+34.728%
2026-03-26	24.6000	24.6500	24.6000	24.6500	-13.357%	2	75	+30.629%
2026-03-23	28.3000	28.4500	28.3000	28.4500	+16.122%	2	74	+13.181%
2026-03-20	25.2000	25.2500	24.4500	24.5000	-10.092%	42	73	+31.429%
2026-03-19	26.8500	27.2500	26.5500	27.2500	-2.679%	67	56	+18.165%
2026-03-16	28.1500	28.1500	28.0000	28.0000	-14.634%	2	6	+15.000%
2026-03-10	32.8000	32.8000	32.8000	32.8000	0.000%	6	6	-1.829%