Dark

TSM20270319C470
TSM Mar 19 2027 470.00 Call (TSM270319C00470000)
option OPRA

EOD

Sep 14, 2026

28.95-16.571%(-5.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	28.3000	28.9500	28.3000	28.9500	-16.571%	5	1,177	0.000%
2026-09-11	34.8500	34.8500	34.7000	34.7000	+2.663%	3	1,174	-16.571%
2026-09-10	34.0500	34.1000	33.7900	33.8000	-7.397%	6	1,172	-14.349%
2026-09-09	39.1000	39.3000	36.5000	36.5000	-10.539%	10	1,171	-20.685%
2026-09-08	41.0000	41.1200	40.7500	40.8000	+20.567%	104	1,163	-29.044%
2026-09-04	33.4700	33.8400	33.4500	33.8400	+33.597%	103	1,137	-14.450%
2026-09-03	25.7000	25.7000	25.0000	25.3300	-7.824%	5	1,137	+14.291%
2026-09-02	26.8500	27.4800	26.8500	27.4800	+0.475%	5	1,135	+5.349%
2026-09-01	28.5000	28.6700	27.3500	27.3500	-11.201%	4	1,135	+5.850%
2026-08-31	30.8000	30.8000	30.8000	30.8000	-2.501%	500	1,134	-6.006%
2026-08-28	35.3800	35.3800	31.5900	31.5900	-15.535%	13	634	-8.357%
2026-08-27	34.8500	37.4000	33.9000	37.4000	+16.149%	39	622	-22.594%
2026-08-25	32.8300	32.9000	32.2000	32.2000	+4.173%	55	642	-10.093%
2026-08-24	31.0000	31.0000	30.5900	30.9100	-12.684%	16	623	-6.341%
2026-08-21	34.6500	35.4500	34.6500	35.4000	+4.210%	36	618	-18.220%
2026-08-20	33.9700	33.9700	33.9700	33.9700	+3.409%	1	629	-14.778%
2026-08-19	32.8500	32.8500	32.8500	32.8500	-4.506%	1	629	-11.872%
2026-08-18	35.2500	35.2500	33.1000	34.4000	-19.021%	29	628	-15.843%
2026-08-17	42.4800	42.4800	42.4800	42.4800	-7.451%	2	625	-31.850%
2026-08-13	46.0000	46.0000	45.7600	45.9000	+7.368%	10	627	-36.928%
2026-08-12	42.7500	42.7500	42.7500	42.7500	+7.277%	2	627	-32.281%
2026-08-11	41.8000	41.8000	39.8500	39.8500	-5.344%	101	629	-27.353%
2026-08-07	41.8000	42.1000	41.8000	42.1000	-7.473%	105	677	-31.235%
2026-08-06	46.0600	46.0600	45.5000	45.5000	+4.935%	3	572	-36.374%
2026-08-05	46.8800	47.4000	42.8200	43.3600	-1.611%	216	572	-33.233%
2026-08-04	44.0800	44.0800	44.0700	44.0700	+14.468%	2	507	-34.309%
2026-08-03	37.5000	38.5000	37.5000	38.5000	-5.405%	5	505	-24.805%
2026-07-31	40.1000	40.8000	39.3800	40.7000	+5.032%	38	507	-28.870%
2026-07-30	37.3000	39.2900	37.3000	38.7500	+2.785%	90	481	-25.290%
2026-07-28	37.7000	37.7000	37.7000	37.7000	-0.920%	1	443	-23.210%
2026-07-27	38.0500	38.0500	38.0500	38.0500	-15.986%	1	443	-23.916%
2026-07-24	45.2900	45.2900	45.2900	45.2900	-9.147%	1	443	-36.079%
2026-07-23	50.5000	50.5000	49.8500	49.8500	-9.855%	4	444	-41.926%
2026-07-21	50.0000	55.3000	50.0000	55.3000	+26.980%	36	443	-47.649%
2026-07-17	44.0000	44.0000	43.4500	43.5500	-4.496%	76	440	-33.525%
2026-07-16	49.0000	49.0000	45.6000	45.6000	-13.718%	4	440	-36.513%
2026-07-15	55.0000	55.0000	49.2800	52.8500	-3.909%	4	440	-45.222%
2026-07-14	55.0000	55.0000	55.0000	55.0000	-7.594%	1	439	-47.364%
2026-07-13	63.0000	63.0000	59.0600	59.5200	-11.560%	20	439	-51.361%
2026-07-08	67.5000	68.4200	67.3000	67.3000	+4.341%	7	436	-56.984%
2026-07-07	70.0000	70.0000	64.5000	64.5000	-18.354%	4	440	-55.116%
2026-07-06	78.5000	82.5000	78.5000	79.0000	+17.437%	8	438	-63.354%
2026-07-02	68.0000	68.0000	67.0000	67.2700	-7.975%	4	437	-56.964%
2026-07-01	83.0000	83.0000	73.1000	73.1000	-20.336%	53	437	-60.397%
2026-06-30	82.0000	91.7600	82.0000	91.7600	+17.490%	29	436	-68.450%
2026-06-29	69.0000	78.1000	69.0000	78.1000	+25.563%	2	429	-62.932%
2026-06-26	62.2000	62.2000	62.2000	62.2000	-8.395%	1	429	-53.457%
2026-06-25	70.0000	72.2500	67.9000	67.9000	-8.243%	7	429	-57.364%
2026-06-24	73.5000	74.0000	73.5000	74.0000	+0.421%	2	425	-60.878%
2026-06-23	74.6000	77.2500	73.1000	73.6900	-18.754%	16	425	-60.714%
2026-06-22	91.5000	91.5500	89.7000	90.7000	+3.068%	78	416	-68.082%
2026-06-18	76.8500	88.0000	76.5000	88.0000	+30.952%	10	414	-67.102%
2026-06-17	68.5100	68.8000	67.2000	67.2000	+3.880%	4	414	-56.920%
2026-06-16	66.8000	67.0300	64.6900	64.6900	-9.423%	12	414	-55.248%
2026-06-15	70.0000	71.4200	70.0000	71.4200	+15.194%	2	413	-59.465%
2026-06-12	62.0000	62.0000	62.0000	62.0000	+3.420%	1	413	-53.306%
2026-06-11	57.0000	59.9500	57.0000	59.9500	-7.769%	4	413	-51.710%
2026-06-10	65.0000	65.0000	65.0000	65.0000	+11.511%	2	413	-55.462%
2026-06-09	70.0000	70.0000	55.0000	58.2900	-10.912%	206	413	-50.335%
2026-06-08	67.5000	67.5000	65.4300	65.4300	+12.810%	3	560	-55.754%
2026-06-05	66.2000	66.2000	58.0000	58.0000	-23.684%	15	560	-50.086%
2026-06-04	75.7000	76.0000	75.7000	76.0000	-0.848%	3	561	-61.908%
2026-06-02	77.2000	77.2000	75.9500	76.6500	+9.500%	14	562	-62.231%
2026-06-01	70.5700	77.0000	70.0000	70.0000	+22.015%	9	564	-58.643%
2026-05-29	57.7000	58.8000	57.2800	57.3700	-3.661%	24	559	-49.538%
2026-05-27	60.2700	60.2700	58.1500	59.5500	+13.385%	15	566	-51.385%
2026-05-26	52.5200	52.5200	52.5200	52.5200	+10.966%	1	560	-44.878%
2026-05-20	45.6000	47.3300	45.6000	47.3300	+6.002%	4	560	-38.834%
2026-05-19	43.0000	44.6500	43.0000	44.6500	+0.360%	66	561	-35.162%
2026-05-18	46.4500	46.4500	44.4900	44.4900	-23.293%	2	561	-34.929%
2026-05-14	56.5000	58.0000	56.5000	58.0000	+28.404%	3	561	-50.086%
2026-05-12	46.9700	46.9700	45.1700	45.1700	-6.383%	3	560	-35.909%
2026-05-11	49.9900	49.9900	48.2500	48.2500	-7.744%	2	560	-40.000%
2026-05-08	51.7500	52.3000	51.4000	52.3000	-8.246%	115	561	-44.646%
2026-05-07	56.8800	57.0000	54.8500	57.0000	+1.514%	107	468	-49.211%
2026-05-06	55.1500	56.1500	54.9500	56.1500	+18.786%	5	395	-48.442%
2026-05-01	49.3200	49.3200	47.1000	47.2700	-10.626%	64	341	-38.756%
2026-04-27	52.7500	52.8900	52.7000	52.8900	+3.706%	16	341	-45.264%
2026-04-24	45.7000	51.0000	45.7000	51.0000	+30.535%	3	335	-43.235%
2026-04-23	40.3400	40.7000	39.0700	39.0700	+0.956%	384	336	-25.902%
2026-04-22	36.7500	38.7000	36.7500	38.7000	+19.260%	11	146	-25.194%
2026-04-21	32.4500	32.4500	32.4500	32.4500	+0.309%	2	136	-10.786%
2026-04-20	32.3500	32.3500	32.3500	32.3500	-4.853%	15	136	-10.510%
2026-04-17	35.5500	35.7700	33.5000	34.0000	+5.263%	59	136	-14.853%
2026-04-16	34.6000	34.6000	31.5000	32.3000	-15.556%	16	120	-10.372%
2026-04-15	38.1000	38.2500	38.0500	38.2500	-3.287%	65	120	-24.314%
2026-04-14	39.5500	39.5500	39.5500	39.5500	+17.533%	8	94	-26.802%
2026-04-08	34.0000	34.2000	33.5000	33.6500	+36.511%	47	94	-13.967%
2026-03-31	23.9000	24.6500	23.7000	24.6500	+20.185%	5	54	+17.444%
2026-03-30	20.2700	20.5100	20.2700	20.5100	-19.883%	30	50	+41.151%
2026-03-23	25.6000	25.7500	25.6000	25.6000	+9.966%	4	40	+13.086%
2026-03-20	23.2800	23.2800	23.2800	23.2800	-5.558%	25	38	+24.356%
2026-03-19	24.7500	24.7500	24.5500	24.6500	-5.302%	33	18	+17.444%
2026-03-13	26.0300	26.0300	26.0300	26.0300	0.000%	3	3	+11.218%