Dark

TSM20270319C480
TSM Mar 19 2027 480.00 Call (TSM270319C00480000)
option OPRA

EOD

Sep 14, 2026

25.40-19.237%(-6.05)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	26.0300	26.1000	25.4000	25.4000	-19.237%	51	502	0.000%
2026-09-11	32.5500	32.5500	31.4500	31.4500	-0.632%	67	499	-19.237%
2026-09-10	30.1400	31.6500	30.1400	31.6500	-4.669%	5	459	-19.747%
2026-09-09	35.8500	35.8500	33.0500	33.2000	-10.944%	17	459	-23.494%
2026-09-08	33.3300	37.5000	33.3300	37.2800	+21.039%	16	444	-31.867%
2026-09-04	30.9000	30.9000	30.8000	30.8000	+28.333%	2	447	-17.532%
2026-09-03	22.7600	24.0000	22.4800	24.0000	+0.209%	55	447	+5.833%
2026-09-02	24.6100	24.6100	23.9500	23.9500	-1.033%	2	443	+6.054%
2026-09-01	25.9300	25.9300	24.2000	24.2000	-14.063%	3	443	+4.959%
2026-08-31	28.1800	28.1800	28.1600	28.1600	-6.133%	2	443	-9.801%
2026-08-28	30.0000	30.0000	30.0000	30.0000	-10.448%	1	441	-15.333%
2026-08-27	31.7500	33.5000	31.7500	33.5000	+11.741%	2	441	-24.179%
2026-08-25	29.9800	29.9800	29.9800	29.9800	+5.750%	1	439	-15.277%
2026-08-24	28.3400	28.3500	28.3400	28.3500	-5.657%	3	440	-10.406%
2026-08-19	32.3000	32.3000	30.0100	30.0500	-3.963%	6	439	-15.474%
2026-08-18	33.8000	33.8000	30.6500	31.2900	-22.893%	28	436	-18.824%
2026-08-17	38.8000	40.5800	38.0000	40.5800	+7.354%	15	429	-37.408%
2026-08-14	39.7000	39.7000	37.8000	37.8000	-9.135%	4	427	-32.804%
2026-08-13	41.0000	41.6000	41.0000	41.6000	+3.741%	32	426	-38.942%
2026-08-12	41.4300	41.5700	40.0000	40.1000	+8.378%	34	457	-36.658%
2026-08-11	37.4000	37.4000	36.9500	37.0000	-3.394%	108	445	-31.351%
2026-08-10	39.7000	39.7000	38.3000	38.3000	-1.542%	33	518	-33.681%
2026-08-07	38.5000	40.0800	38.4500	38.9000	-4.657%	31	519	-34.704%
2026-08-06	40.8000	40.8000	40.8000	40.8000	+0.320%	5	526	-37.745%
2026-08-05	40.6700	40.6700	40.6700	40.6700	-6.848%	1	526	-37.546%
2026-08-04	40.7400	43.6600	40.7400	43.6600	+24.743%	35	526	-41.823%
2026-08-03	35.7000	35.8500	35.0000	35.0000	-5.787%	27	523	-27.429%
2026-07-31	37.1500	37.1500	37.1500	37.1500	+3.194%	2	526	-31.629%
2026-07-30	31.6000	36.8500	31.6000	36.0000	+35.491%	30	528	-29.444%
2026-07-29	32.8200	32.8200	26.5700	26.5700	-21.110%	202	549	-4.403%
2026-07-28	31.5800	33.6800	31.5800	33.6800	-7.090%	4	365	-24.584%
2026-07-27	36.5500	36.5500	36.2500	36.2500	-15.756%	4	367	-29.931%
2026-07-24	42.1300	43.0300	42.1300	43.0300	-8.835%	2	364	-40.971%
2026-07-23	48.0000	48.0000	46.9900	47.2000	-4.743%	14	365	-46.186%
2026-07-22	48.9000	49.7500	48.9000	49.5500	-4.967%	56	375	-48.739%
2026-07-21	52.1400	52.1400	52.1400	52.1400	+23.555%	1	369	-51.285%
2026-07-20	41.8500	42.2000	41.8500	42.2000	+6.566%	2	368	-39.810%
2026-07-17	39.0000	41.2500	39.0000	39.6000	-9.672%	30	369	-35.859%
2026-07-16	45.9700	45.9700	43.7700	43.8400	-6.723%	8	364	-42.062%
2026-07-15	49.6800	49.6800	47.0000	47.0000	-9.615%	5	369	-45.957%
2026-07-14	52.0000	52.0000	52.0000	52.0000	-16.533%	4	371	-51.154%
2026-07-10	61.9800	64.0000	61.9800	62.3000	-4.021%	3	369	-59.230%
2026-07-09	67.5000	68.0000	64.9100	64.9100	-0.138%	32	367	-60.869%
2026-07-08	65.0000	65.3000	64.0000	65.0000	+5.434%	10	340	-60.923%
2026-07-07	65.5500	65.5500	61.1500	61.6500	-19.412%	84	336	-58.800%
2026-07-06	74.6000	79.0000	74.6000	76.5000	+18.605%	43	336	-66.797%
2026-07-02	71.7000	75.8700	64.0000	64.5000	-9.664%	17	324	-60.620%
2026-07-01	79.0000	79.0000	69.0000	71.4000	-20.799%	38	324	-64.426%
2026-06-30	80.0000	90.1500	80.0000	90.1500	+26.084%	28	323	-71.825%
2026-06-29	62.8500	71.5000	62.8500	71.5000	+13.763%	10	330	-64.476%
2026-06-26	58.0000	62.8500	58.0000	62.8500	-9.568%	5	328	-59.586%
2026-06-25	69.5000	69.5000	69.5000	69.5000	-0.144%	13	329	-63.453%
2026-06-24	69.3000	69.9900	69.3000	69.6000	+0.462%	3	326	-63.506%
2026-06-23	70.0500	74.1000	67.8600	69.2800	-20.258%	17	323	-63.337%
2026-06-22	90.9500	90.9500	86.8800	86.8800	+13.302%	11	327	-70.764%
2026-06-18	73.6700	76.6800	73.6700	76.6800	+11.130%	2	318	-66.875%
2026-06-17	69.0000	69.0000	69.0000	69.0000	+12.561%	1	318	-63.188%
2026-06-16	67.6500	67.6500	61.2000	61.3000	-9.959%	11	318	-58.564%
2026-06-15	64.0200	69.1000	64.0200	68.0800	+12.940%	9	311	-62.691%
2026-06-12	60.2800	60.2800	60.2800	60.2800	+9.600%	1	311	-57.863%
2026-06-10	59.0000	61.5000	55.0000	55.0000	-11.717%	58	311	-53.818%
2026-06-09	56.4000	62.3000	56.4000	62.3000	-1.998%	11	273	-59.230%
2026-06-08	63.5700	63.5700	63.5700	63.5700	+9.983%	5	283	-60.044%
2026-06-05	64.0000	64.0000	57.8000	57.8000	-20.995%	137	283	-56.055%
2026-06-04	72.4000	73.1600	72.4000	73.1600	+0.247%	4	346	-65.282%
2026-06-02	69.2500	73.1500	69.2500	72.9800	+7.324%	12	348	-65.196%
2026-06-01	57.0000	70.9500	57.0000	68.0000	+25.184%	25	350	-62.647%
2026-05-29	59.9800	59.9800	54.2300	54.3200	+1.818%	21	339	-53.240%
2026-05-28	53.3500	53.3500	53.3500	53.3500	-5.408%	10	348	-52.390%
2026-05-27	59.6300	59.6300	56.4000	56.4000	+15.055%	11	348	-54.965%
2026-05-26	50.2500	50.2500	49.0200	49.0200	+2.552%	2	338	-48.184%
2026-05-22	47.8500	47.8500	47.8000	47.8000	+0.526%	2	337	-46.862%
2026-05-21	47.0500	47.5500	47.0500	47.5500	+13.349%	7	338	-46.583%
2026-05-19	41.9500	41.9500	41.9500	41.9500	-13.057%	1	338	-39.452%
2026-05-15	47.7000	48.2500	47.5000	48.2500	+6.606%	26	339	-47.358%
2026-05-13	45.2600	45.2600	45.2600	45.2600	+15.165%	1	339	-43.880%
2026-05-12	39.3000	39.3000	39.3000	39.3000	-12.725%	2	339	-35.369%
2026-05-11	45.1900	45.1900	45.0300	45.0300	-12.563%	4	339	-43.593%
2026-05-08	51.5000	51.5000	51.5000	51.5000	-1.867%	10	337	-50.680%
2026-05-06	48.7200	52.4800	48.7200	52.4800	+25.280%	7	327	-51.601%
2026-05-05	41.8900	41.9100	41.8900	41.8900	-6.013%	8	326	-39.365%
2026-05-01	44.5000	45.0500	44.5000	44.5700	+1.991%	4	325	-43.011%
2026-04-30	42.0000	43.7000	42.0000	43.7000	-0.365%	4	325	-41.876%
2026-04-29	43.8600	43.8600	43.8600	43.8600	+0.114%	1	325	-42.088%
2026-04-28	43.1600	45.2500	43.1600	43.8100	-12.010%	20	324	-42.022%
2026-04-27	51.1300	51.1300	48.8800	49.7900	+0.789%	18	307	-48.986%
2026-04-24	45.6500	51.3700	45.4000	49.4000	+28.345%	26	306	-48.583%
2026-04-23	38.4900	38.4900	38.4900	38.4900	+21.038%	1	305	-34.009%
2026-04-17	31.8000	31.8000	31.8000	31.8000	+2.713%	1	304	-20.126%
2026-04-16	30.9600	30.9600	30.9600	30.9600	-12.911%	1	304	-17.959%
2026-04-15	36.0000	36.0000	35.5500	35.5500	-4.819%	26	305	-28.551%
2026-04-14	36.0000	37.3500	36.0000	37.3500	+10.177%	2	280	-31.995%
2026-04-10	34.6500	34.6500	33.9000	33.9000	+7.687%	2	280	-25.074%
2026-04-09	31.4800	31.4800	31.4800	31.4800	+26.935%	2	280	-19.314%
2026-04-07	24.7500	24.8000	24.7000	24.8000	-1.976%	40	278	+2.419%
2026-04-01	26.4000	26.8000	25.3000	25.3000	+6.886%	6	278	+0.395%
2026-03-31	23.6700	23.6700	23.6700	23.6700	+25.770%	4	282	+7.309%
2026-03-30	18.9400	18.9400	18.7600	18.8200	-5.900%	253	280	+34.963%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-8.257%	1	38	+27.000%
2026-03-26	22.5000	22.5000	21.7500	21.8000	-19.705%	3	37	+16.514%
2026-03-25	26.8000	27.1500	26.8000	27.1500	+11.270%	3	35	-6.446%
2026-03-23	24.4000	24.4000	24.4000	24.4000	+11.162%	1	34	+4.098%
2026-03-20	22.1000	22.1000	21.9500	21.9500	-2.876%	40	33	+15.718%
2026-03-19	22.8000	22.8000	22.5500	22.6000	-25.116%	23	13	+12.389%
2026-03-11	30.5500	30.5500	30.1800	30.1800	0.000%	2	1	-15.838%