Dark

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

EOD

Sep 14, 2026

20.50-20.078%(-5.15)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	20.8300	21.9900	20.3000	20.5000	-20.078%	38	3,214	0.000%
2026-09-11	25.5000	26.5700	24.9000	25.6500	-0.774%	90	3,220	-20.078%
2026-09-10	25.9500	25.9500	25.5400	25.8500	-6.341%	10	3,216	-20.696%
2026-09-09	30.1000	30.1000	27.5000	27.6000	-9.715%	13	3,221	-25.725%
2026-09-08	27.6500	32.1500	27.2000	30.5700	+22.525%	500	3,216	-32.941%
2026-09-04	21.7800	24.9500	21.7800	24.9500	+25.063%	6	2,938	-17.836%
2026-09-03	18.2800	19.9500	18.0500	19.9500	-0.746%	47	2,938	+2.757%
2026-09-02	19.6100	20.1000	19.0000	20.1000	-4.103%	36	2,940	+1.990%
2026-09-01	21.7500	21.7500	20.4000	20.9600	-4.510%	20	2,917	-2.195%
2026-08-31	24.0000	24.1000	21.9500	21.9500	-7.579%	15	2,916	-6.606%
2026-08-28	27.0000	27.0000	23.7300	23.7500	-12.037%	12	2,920	-13.684%
2026-08-27	26.6500	28.0000	26.4000	27.0000	+11.248%	26	2,912	-24.074%
2026-08-26	25.3500	25.3500	24.2700	24.2700	-0.939%	1,157	2,894	-15.534%
2026-08-25	25.5400	25.5400	24.5000	24.5000	+6.754%	5	1,738	-16.327%
2026-08-24	23.0000	23.2000	21.9000	22.9500	-15.470%	25	1,738	-10.675%
2026-08-21	27.6500	27.6500	27.1500	27.1500	+4.745%	3	1,740	-24.494%
2026-08-20	25.1300	26.3000	25.1300	25.9200	+6.230%	3	1,741	-20.910%
2026-08-19	25.0000	25.7400	24.2000	24.4000	-7.083%	10	1,742	-15.984%
2026-08-18	27.2500	28.5400	25.2000	26.2600	-21.612%	127	1,739	-21.935%
2026-08-17	32.6100	35.2500	32.6000	33.5000	+2.950%	16	1,771	-38.806%
2026-08-14	33.2000	33.4500	32.5400	32.5400	-11.816%	4	1,768	-37.001%
2026-08-13	36.8200	37.1900	35.7000	36.9000	+6.957%	8	1,770	-44.444%
2026-08-12	35.6000	35.6800	34.2000	34.5000	+7.981%	229	1,771	-40.580%
2026-08-11	31.9500	31.9500	31.9500	31.9500	-2.976%	1	1,647	-35.837%
2026-08-10	34.2000	34.2000	32.3500	32.9300	-1.701%	29	1,646	-37.747%
2026-08-07	34.0000	34.0000	33.5000	33.5000	-7.433%	2	1,662	-38.806%
2026-08-06	34.5000	37.1500	34.5000	36.1900	+1.373%	11	1,662	-43.355%
2026-08-05	38.7800	39.7600	35.1600	35.7000	-2.645%	17	1,663	-42.577%
2026-08-04	35.5000	37.9900	35.5000	36.6700	+13.705%	52	1,664	-44.096%
2026-08-03	30.5000	32.2500	30.5000	32.2500	+0.218%	80	1,662	-36.434%
2026-07-31	31.3000	32.1800	31.3000	32.1800	+3.075%	2	1,693	-36.296%
2026-07-30	31.2500	31.4000	29.9500	31.2200	+37.472%	16	1,691	-34.337%
2026-07-29	25.4000	26.2000	22.5000	22.7100	-21.690%	449	1,689	-9.731%
2026-07-28	27.8600	29.0000	27.8000	29.0000	-5.537%	32	1,837	-29.310%
2026-07-27	33.9000	33.9000	30.1200	30.7000	-13.643%	248	1,825	-33.225%
2026-07-24	38.0000	38.3000	35.5500	35.5500	-17.326%	17	1,605	-42.335%
2026-07-23	44.0000	44.0000	43.0000	43.0000	-4.867%	3	1,604	-52.326%
2026-07-22	44.2300	45.6000	44.2300	45.2000	-3.004%	103	1,535	-54.646%
2026-07-21	44.0000	46.6000	43.9500	46.6000	+27.218%	128	1,620	-56.009%
2026-07-20	37.5000	37.5000	36.6300	36.6300	+3.797%	10	1,621	-44.035%
2026-07-17	33.6500	36.5000	33.6500	35.2900	-10.066%	22	1,613	-41.910%
2026-07-16	41.8800	41.8800	37.0000	39.2400	-14.042%	123	1,608	-47.757%
2026-07-15	42.9000	45.6500	42.8000	45.6500	-1.638%	6	1,617	-55.093%
2026-07-14	46.4100	46.4100	46.4100	46.4100	-5.843%	1	1,618	-55.828%
2026-07-13	53.1000	53.1500	49.2900	49.2900	-9.393%	37	1,617	-58.409%
2026-07-10	55.0000	56.0000	54.4000	54.4000	-9.725%	29	1,598	-62.316%
2026-07-09	62.9500	62.9500	60.2600	60.2600	+5.719%	19	1,594	-65.981%
2026-07-08	57.5000	57.9800	57.0000	57.0000	+1.786%	12	1,595	-64.035%
2026-07-07	59.0500	59.0500	55.2000	56.0000	-19.250%	23	1,595	-63.393%
2026-07-06	68.9800	70.8500	68.0000	69.3500	+22.852%	9	1,590	-70.440%
2026-07-02	67.5000	68.0000	56.4500	56.4500	-11.838%	56	1,589	-63.685%
2026-07-01	65.4500	66.5000	62.5000	64.0300	-20.062%	29	1,589	-67.984%
2026-06-30	69.3800	80.2500	69.3800	80.1000	+19.552%	47	1,591	-74.407%
2026-06-29	60.0000	67.0000	55.6800	67.0000	+18.689%	177	1,565	-69.403%
2026-06-26	52.5000	57.0000	51.7000	56.4500	-5.126%	59	1,506	-63.685%
2026-06-25	62.8000	62.8000	59.5000	59.5000	-3.534%	3	1,498	-65.546%
2026-06-24	62.8800	62.8800	61.6800	61.6800	-0.032%	2	1,495	-66.764%
2026-06-23	61.3000	67.5800	61.3000	61.7000	-20.847%	18	1,495	-66.775%
2026-06-22	79.0300	79.5000	77.5400	77.9500	+1.922%	12	1,494	-73.701%
2026-06-18	68.0000	76.7500	67.9500	76.4800	+30.936%	28	1,513	-73.196%
2026-06-17	59.3500	62.0000	58.4100	58.4100	+1.991%	77	1,513	-64.903%
2026-06-16	61.8300	61.8300	55.3000	57.2700	-9.095%	102	1,513	-64.205%
2026-06-15	60.5000	63.0000	60.5000	63.0000	+16.667%	24	1,518	-67.460%
2026-06-12	54.2500	54.2500	54.0000	54.0000	+7.037%	3	1,518	-62.037%
2026-06-11	53.2000	53.6500	48.5000	50.4500	+6.660%	22	1,518	-59.366%
2026-06-10	52.1000	52.1000	47.3000	47.3000	-11.803%	67	1,506	-56.660%
2026-06-09	60.0000	60.5000	48.1000	53.6300	-5.912%	12	1,494	-61.775%
2026-06-08	58.1500	59.0000	57.0000	57.0000	+11.546%	14	1,489	-64.035%
2026-06-05	58.2100	58.5000	49.7000	51.1000	-22.199%	57	1,487	-59.883%
2026-06-04	58.0500	65.6800	58.0500	65.6800	-1.233%	32	1,464	-68.788%
2026-06-02	62.6500	66.5000	62.6500	66.5000	+5.925%	111	1,455	-69.173%
2026-06-01	53.2000	64.7000	53.2000	62.7800	+29.470%	239	1,368	-67.346%
2026-05-29	52.2000	52.9000	48.3600	48.4900	-5.881%	73	1,212	-57.723%
2026-05-28	50.0000	52.8000	50.0000	51.5200	+1.919%	152	1,196	-60.210%
2026-05-27	50.7700	53.5000	48.3000	50.5500	+12.333%	26	1,123	-59.446%
2026-05-26	44.0000	45.0000	44.0000	45.0000	+10.565%	14	1,128	-54.444%
2026-05-22	42.3000	42.3000	40.5000	40.7000	-3.486%	4	1,140	-49.631%
2026-05-21	41.2800	43.0500	40.2500	42.1700	+4.511%	206	1,137	-51.387%
2026-05-20	40.2500	40.3500	40.2500	40.3500	+6.746%	2	1,137	-49.195%
2026-05-18	39.0900	39.0900	37.8000	37.8000	-11.703%	4	961	-45.767%
2026-05-15	42.8500	43.4500	42.8100	42.8100	-13.724%	49	961	-52.114%
2026-05-14	42.2500	49.7000	42.2500	49.6200	+23.127%	23	949	-58.686%
2026-05-13	37.0200	40.5800	36.5400	40.3000	+7.181%	764	950	-49.132%
2026-05-12	36.0000	37.6000	34.3500	37.6000	-6.234%	11	950	-45.479%
2026-05-11	39.4000	40.1000	38.7500	40.1000	-6.089%	20	950	-48.878%
2026-05-08	45.3000	45.3000	40.3400	42.7000	-11.042%	14	766	-51.991%
2026-05-07	48.0000	48.0000	48.0000	48.0000	+2.128%	4	763	-57.292%
2026-05-06	44.5000	47.0500	43.9000	47.0000	+27.027%	22	763	-56.383%
2026-05-05	39.0000	39.0000	37.0000	37.0000	-7.500%	12	763	-44.595%
2026-05-04	40.4500	40.5000	40.0000	40.0000	+2.354%	11	762	-48.750%
2026-05-01	39.7000	39.9000	39.0800	39.0800	+7.363%	14	745	-47.544%
2026-04-30	37.0600	37.0600	36.4000	36.4000	-5.821%	4	745	-43.681%
2026-04-29	40.0000	40.0000	38.6500	38.6500	+1.979%	123	741	-46.960%
2026-04-28	38.0000	40.3400	37.9000	37.9000	-14.697%	210	643	-45.910%
2026-04-27	45.8700	45.8700	43.9300	44.4300	+5.912%	33	465	-53.860%
2026-04-24	37.5000	44.9500	37.5000	41.9500	+29.675%	36	445	-51.132%
2026-04-23	33.0000	33.4000	32.0500	32.3500	-5.382%	6	429	-36.631%
2026-04-22	30.2000	34.1900	29.9500	34.1900	+31.298%	93	426	-40.041%
2026-04-21	26.0400	26.0800	26.0400	26.0400	-7.986%	300	153	-21.275%
2026-04-17	28.3000	28.3000	28.3000	28.3000	+3.285%	1	153	-27.562%
2026-04-16	28.5500	28.5500	27.4000	27.4000	-14.375%	3	152	-25.182%
2026-04-15	31.7000	32.0000	30.3500	32.0000	+0.851%	12	151	-35.938%
2026-04-14	30.2500	32.8000	30.2500	31.7300	+7.925%	29	149	-35.392%
2026-04-13	27.1500	29.4000	27.1500	29.4000	+45.906%	2	117	-30.272%
2026-04-07	20.1500	20.1500	20.1500	20.1500	-4.048%	2	117	+1.737%
2026-04-06	21.1500	21.1500	21.0000	21.0000	0.000%	3	117	-2.381%
2026-04-02	19.0000	21.6100	19.0000	21.0000	-4.110%	13	105	-2.381%
2026-04-01	22.5500	24.0000	21.9000	21.9000	+10.050%	14	105	-6.393%
2026-03-31	16.8500	19.9000	16.8500	19.9000	+25.157%	6	93	+3.015%
2026-03-30	18.0000	18.0000	15.8300	15.9000	-28.539%	11	92	+28.931%
2026-03-24	22.1100	22.2500	22.1100	22.2500	+20.270%	2	86	-7.865%
2026-03-20	19.2000	19.2000	18.5000	18.5000	-7.454%	11	86	+10.811%
2026-03-19	19.9900	19.9900	19.9900	19.9900	-5.261%	1	81	+2.551%
2026-03-18	22.0000	22.0700	21.1000	21.1000	-6.013%	8	81	-2.844%
2026-03-17	20.1400	22.4500	20.1400	22.4500	+5.152%	29	82	-8.686%
2026-03-16	21.7000	22.1900	21.3500	21.3500	-1.386%	22	64	-3.981%
2026-03-13	23.8800	23.8800	21.3000	21.6500	-2.915%	28	47	-5.312%
2026-03-12	22.8900	23.1400	22.1500	22.3000	-14.363%	47	27	-8.072%
2026-03-11	26.3200	26.3200	26.0400	26.0400	0.000%	2	1	-21.275%