Dark

TSM20270319C500
TSM Mar 19 2027 500.00 Call (TSM270319C00500000)
option OPRA

EOD

Jul 30, 2026

31.22+37.472%(+8.51)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	31.2500	31.4000	29.9500	31.2200	+37.472%	16	1,691	0.000%
2026-07-29	25.4000	26.2000	22.5000	22.7100	-21.690%	449	1,689	+37.472%
2026-07-28	27.8600	29.0000	27.8000	29.0000	-5.537%	32	1,837	+7.655%
2026-07-27	33.9000	33.9000	30.1200	30.7000	-13.643%	248	1,825	+1.694%
2026-07-24	38.0000	38.3000	35.5500	35.5500	-17.326%	17	1,605	-12.180%
2026-07-23	44.0000	44.0000	43.0000	43.0000	-4.867%	3	1,604	-27.395%
2026-07-22	44.2300	45.6000	44.2300	45.2000	-3.004%	103	1,535	-30.929%
2026-07-21	44.0000	46.6000	43.9500	46.6000	+27.218%	128	1,620	-33.004%
2026-07-20	37.5000	37.5000	36.6300	36.6300	+3.797%	10	1,621	-14.769%
2026-07-17	33.6500	36.5000	33.6500	35.2900	-10.066%	22	1,613	-11.533%
2026-07-16	41.8800	41.8800	37.0000	39.2400	-14.042%	123	1,608	-20.438%
2026-07-15	42.9000	45.6500	42.8000	45.6500	-1.638%	6	1,617	-31.610%
2026-07-14	46.4100	46.4100	46.4100	46.4100	-5.843%	1	1,618	-32.730%
2026-07-13	53.1000	53.1500	49.2900	49.2900	-9.393%	37	1,617	-36.661%
2026-07-10	55.0000	56.0000	54.4000	54.4000	-9.725%	29	1,598	-42.610%
2026-07-09	62.9500	62.9500	60.2600	60.2600	+5.719%	19	1,594	-48.191%
2026-07-08	57.5000	57.9800	57.0000	57.0000	+1.786%	12	1,595	-45.228%
2026-07-07	59.0500	59.0500	55.2000	56.0000	-19.250%	23	1,595	-44.250%
2026-07-06	68.9800	70.8500	68.0000	69.3500	+22.852%	9	1,590	-54.982%
2026-07-02	67.5000	68.0000	56.4500	56.4500	-11.838%	56	1,589	-44.694%
2026-07-01	65.4500	66.5000	62.5000	64.0300	-20.062%	29	1,589	-51.242%
2026-06-30	69.3800	80.2500	69.3800	80.1000	+19.552%	47	1,591	-61.024%
2026-06-29	60.0000	67.0000	55.6800	67.0000	+18.689%	177	1,565	-53.403%
2026-06-26	52.5000	57.0000	51.7000	56.4500	-5.126%	59	1,506	-44.694%
2026-06-25	62.8000	62.8000	59.5000	59.5000	-3.534%	3	1,498	-47.529%
2026-06-24	62.8800	62.8800	61.6800	61.6800	-0.032%	2	1,495	-49.384%
2026-06-23	61.3000	67.5800	61.3000	61.7000	-20.847%	18	1,495	-49.400%
2026-06-22	79.0300	79.5000	77.5400	77.9500	+1.922%	12	1,494	-59.949%
2026-06-18	68.0000	76.7500	67.9500	76.4800	+30.936%	28	1,513	-59.179%
2026-06-17	59.3500	62.0000	58.4100	58.4100	+1.991%	77	1,513	-46.550%
2026-06-16	61.8300	61.8300	55.3000	57.2700	-9.095%	102	1,513	-45.486%
2026-06-15	60.5000	63.0000	60.5000	63.0000	+16.667%	24	1,518	-50.444%
2026-06-12	54.2500	54.2500	54.0000	54.0000	+7.037%	3	1,518	-42.185%
2026-06-11	53.2000	53.6500	48.5000	50.4500	+6.660%	22	1,518	-38.117%
2026-06-10	52.1000	52.1000	47.3000	47.3000	-11.803%	67	1,506	-33.996%
2026-06-09	60.0000	60.5000	48.1000	53.6300	-5.912%	12	1,494	-41.786%
2026-06-08	58.1500	59.0000	57.0000	57.0000	+11.546%	14	1,489	-45.228%
2026-06-05	58.2100	58.5000	49.7000	51.1000	-22.199%	57	1,487	-38.904%
2026-06-04	58.0500	65.6800	58.0500	65.6800	-1.233%	32	1,464	-52.467%
2026-06-02	62.6500	66.5000	62.6500	66.5000	+5.925%	111	1,455	-53.053%
2026-06-01	53.2000	64.7000	53.2000	62.7800	+29.470%	239	1,368	-50.271%
2026-05-29	52.2000	52.9000	48.3600	48.4900	-5.881%	73	1,212	-35.616%
2026-05-28	50.0000	52.8000	50.0000	51.5200	+1.919%	152	1,196	-39.402%
2026-05-27	50.7700	53.5000	48.3000	50.5500	+12.333%	26	1,123	-38.239%
2026-05-26	44.0000	45.0000	44.0000	45.0000	+10.565%	14	1,128	-30.622%
2026-05-22	42.3000	42.3000	40.5000	40.7000	-3.486%	4	1,140	-23.292%
2026-05-21	41.2800	43.0500	40.2500	42.1700	+4.511%	206	1,137	-25.966%
2026-05-20	40.2500	40.3500	40.2500	40.3500	+6.746%	2	1,137	-22.627%
2026-05-18	39.0900	39.0900	37.8000	37.8000	-11.703%	4	961	-17.407%
2026-05-15	42.8500	43.4500	42.8100	42.8100	-13.724%	49	961	-27.073%
2026-05-14	42.2500	49.7000	42.2500	49.6200	+23.127%	23	949	-37.082%
2026-05-13	37.0200	40.5800	36.5400	40.3000	+7.181%	764	950	-22.531%
2026-05-12	36.0000	37.6000	34.3500	37.6000	-6.234%	11	950	-16.968%
2026-05-11	39.4000	40.1000	38.7500	40.1000	-6.089%	20	950	-22.145%
2026-05-08	45.3000	45.3000	40.3400	42.7000	-11.042%	14	766	-26.885%
2026-05-07	48.0000	48.0000	48.0000	48.0000	+2.128%	4	763	-34.958%
2026-05-06	44.5000	47.0500	43.9000	47.0000	+27.027%	22	763	-33.574%
2026-05-05	39.0000	39.0000	37.0000	37.0000	-7.500%	12	763	-15.622%
2026-05-04	40.4500	40.5000	40.0000	40.0000	+2.354%	11	762	-21.950%
2026-05-01	39.7000	39.9000	39.0800	39.0800	+7.363%	14	745	-20.113%
2026-04-30	37.0600	37.0600	36.4000	36.4000	-5.821%	4	745	-14.231%
2026-04-29	40.0000	40.0000	38.6500	38.6500	+1.979%	123	741	-19.224%
2026-04-28	38.0000	40.3400	37.9000	37.9000	-14.697%	210	643	-17.625%
2026-04-27	45.8700	45.8700	43.9300	44.4300	+5.912%	33	465	-29.732%
2026-04-24	37.5000	44.9500	37.5000	41.9500	+29.675%	36	445	-25.578%
2026-04-23	33.0000	33.4000	32.0500	32.3500	-5.382%	6	429	-3.493%
2026-04-22	30.2000	34.1900	29.9500	34.1900	+31.298%	93	426	-8.687%
2026-04-21	26.0400	26.0800	26.0400	26.0400	-7.986%	300	153	+19.892%
2026-04-17	28.3000	28.3000	28.3000	28.3000	+3.285%	1	153	+10.318%
2026-04-16	28.5500	28.5500	27.4000	27.4000	-14.375%	3	152	+13.942%
2026-04-15	31.7000	32.0000	30.3500	32.0000	+0.851%	12	151	-2.438%
2026-04-14	30.2500	32.8000	30.2500	31.7300	+7.925%	29	149	-1.607%
2026-04-13	27.1500	29.4000	27.1500	29.4000	+45.906%	2	117	+6.190%
2026-04-07	20.1500	20.1500	20.1500	20.1500	-4.048%	2	117	+54.938%
2026-04-06	21.1500	21.1500	21.0000	21.0000	0.000%	3	117	+48.667%
2026-04-02	19.0000	21.6100	19.0000	21.0000	-4.110%	13	105	+48.667%
2026-04-01	22.5500	24.0000	21.9000	21.9000	+10.050%	14	105	+42.557%
2026-03-31	16.8500	19.9000	16.8500	19.9000	+25.157%	6	93	+56.884%
2026-03-30	18.0000	18.0000	15.8300	15.9000	-28.539%	11	92	+96.352%
2026-03-24	22.1100	22.2500	22.1100	22.2500	+20.270%	2	86	+40.315%
2026-03-20	19.2000	19.2000	18.5000	18.5000	-7.454%	11	86	+68.757%
2026-03-19	19.9900	19.9900	19.9900	19.9900	-5.261%	1	81	+56.178%
2026-03-18	22.0000	22.0700	21.1000	21.1000	-6.013%	8	81	+47.962%
2026-03-17	20.1400	22.4500	20.1400	22.4500	+5.152%	29	82	+39.065%
2026-03-16	21.7000	22.1900	21.3500	21.3500	-1.386%	22	64	+46.230%
2026-03-13	23.8800	23.8800	21.3000	21.6500	-2.915%	28	47	+44.203%
2026-03-12	22.8900	23.1400	22.1500	22.3000	-14.363%	47	27	+40.000%
2026-03-11	26.3200	26.3200	26.0400	26.0400	0.000%	2	1	+19.892%