Dark

TSM20270319C520
TSM Mar 19 2027 520.00 Call (TSM270319C00520000)
option OPRA

EOD

Jul 30, 2026

26.29+31.450%(+6.29)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.3200	26.6000	22.3200	26.2900	+31.450%	194	521	0.000%
2026-07-29	20.3600	20.3600	20.0000	20.0000	-30.868%	2	412	+31.450%
2026-07-27	28.9300	28.9300	28.9300	28.9300	-6.948%	1	411	-9.125%
2026-07-24	31.0500	31.0900	31.0500	31.0900	-15.631%	5	410	-15.439%
2026-07-23	36.8500	36.8500	36.8500	36.8500	-9.836%	6	405	-28.657%
2026-07-22	40.8700	40.8700	40.8700	40.8700	-0.921%	1	405	-35.674%
2026-07-21	38.6500	41.2500	38.6500	41.2500	+26.070%	79	405	-36.267%
2026-07-20	33.5000	33.5000	32.7200	32.7200	+1.805%	2	367	-19.652%
2026-07-17	28.4000	32.1400	28.4000	32.1400	-4.203%	3	369	-18.202%
2026-07-16	35.3100	36.7000	33.5500	33.5500	-15.192%	112	369	-21.639%
2026-07-15	37.7500	39.5600	37.7500	39.5600	-3.512%	7	446	-33.544%
2026-07-14	42.9000	42.9000	41.0000	41.0000	-23.650%	2	446	-35.878%
2026-07-09	53.7000	53.7000	53.7000	53.7000	+2.814%	1	446	-51.043%
2026-07-08	53.0000	53.0000	52.2300	52.2300	+4.460%	3	445	-49.665%
2026-07-07	50.0000	50.0000	50.0000	50.0000	-20.038%	1	444	-47.420%
2026-07-06	62.5300	62.5300	62.5300	62.5300	+19.789%	1	445	-57.956%
2026-07-02	63.5100	63.5100	52.2000	52.2000	-10.309%	6	451	-49.636%
2026-07-01	67.1000	67.1000	58.2000	58.2000	-15.774%	38	451	-54.828%
2026-06-30	67.9500	69.1000	67.9500	69.1000	+15.167%	38	485	-61.954%
2026-06-29	53.1500	60.0000	49.5000	60.0000	+24.095%	55	450	-56.183%
2026-06-26	48.2700	48.3500	48.2700	48.3500	-16.074%	2	422	-45.626%
2026-06-25	57.3000	57.6100	57.3000	57.6100	-6.234%	2	421	-54.366%
2026-06-23	60.9000	61.4400	60.6100	61.4400	-13.599%	12	420	-57.210%
2026-06-22	72.1800	73.5000	71.0300	71.1100	+9.721%	25	430	-63.029%
2026-06-18	60.9300	64.8100	60.9300	64.8100	+20.465%	71	403	-59.435%
2026-06-17	53.8000	53.8000	53.8000	53.8000	+7.880%	1	403	-51.134%
2026-06-16	51.3500	51.6000	49.8700	49.8700	-11.968%	25	403	-47.283%
2026-06-15	54.2500	56.6500	54.2500	56.6500	+14.909%	3	395	-53.592%
2026-06-12	48.4500	49.4000	48.4500	49.3000	+10.291%	5	395	-46.673%
2026-06-10	47.5000	47.5000	44.7000	44.7000	-8.776%	15	395	-41.186%
2026-06-09	47.0000	49.0000	47.0000	49.0000	-4.316%	3	388	-46.347%
2026-06-08	51.9400	51.9400	51.2100	51.2100	+6.688%	4	387	-48.662%
2026-06-05	51.4500	51.4500	47.0000	48.0000	-21.311%	12	385	-45.229%
2026-06-04	55.8400	61.0000	55.7100	61.0000	+6.830%	5	391	-56.902%
2026-06-03	57.0000	58.0000	57.0000	57.1000	-6.163%	22	393	-53.958%
2026-06-02	56.9800	61.0000	56.9800	60.8500	+9.226%	51	410	-56.795%
2026-06-01	48.9100	59.7700	48.9100	55.7100	+15.342%	76	421	-52.809%
2026-05-29	48.3000	48.3000	48.3000	48.3000	+10.907%	8	402	-45.569%
2026-05-27	45.6500	48.5000	43.5500	43.5500	+7.266%	19	399	-39.633%
2026-05-26	40.2000	40.6000	39.9200	40.6000	+8.411%	35	383	-35.246%
2026-05-21	37.3500	37.4500	37.3500	37.4500	+4.755%	2	382	-29.800%
2026-05-20	35.5700	36.4500	35.3700	35.7500	+15.658%	8	382	-26.462%
2026-05-19	30.9100	30.9100	30.9100	30.9100	-5.184%	1	382	-14.947%
2026-05-18	33.0900	33.1600	32.6000	32.6000	-14.525%	9	382	-19.356%
2026-05-15	38.2000	38.3100	37.6000	38.1400	-13.160%	82	382	-31.070%
2026-05-14	43.3100	44.4800	43.3100	43.9200	+33.699%	3	377	-40.141%
2026-05-12	32.8500	32.8500	32.8500	32.8500	-10.000%	5	377	-19.970%
2026-05-11	36.5000	36.5000	36.5000	36.5000	-5.904%	1	377	-27.973%
2026-05-08	36.5500	38.7900	36.5500	38.7900	-0.462%	4	374	-32.225%
2026-05-07	42.6500	42.6500	38.9700	38.9700	-9.372%	102	374	-32.538%
2026-05-06	39.6000	43.0000	39.6000	43.0000	+31.378%	38	274	-38.860%
2026-05-05	32.7000	32.7300	32.6300	32.7300	-3.594%	3	281	-19.676%
2026-04-30	32.8000	33.9500	31.9100	33.9500	+0.742%	5	280	-22.563%
2026-04-29	33.7000	33.7000	33.7000	33.7000	+1.353%	1	279	-21.988%
2026-04-28	35.8000	35.8000	33.2500	33.2500	-15.523%	2	279	-20.932%
2026-04-27	42.5000	42.5000	39.3600	39.3600	-1.600%	5	278	-33.206%
2026-04-24	34.1000	41.4500	34.1000	40.0000	+32.890%	127	280	-34.275%
2026-04-23	29.5000	30.5000	29.5000	30.1000	-1.473%	33	298	-12.658%
2026-04-22	24.5000	30.6000	24.5000	30.5500	+31.965%	26	298	-13.944%
2026-04-21	24.0500	24.0500	22.4000	23.1500	-3.542%	21	276	+13.564%
2026-04-20	24.0000	24.0000	23.7500	24.0000	-1.235%	13	276	+9.542%
2026-04-17	25.4000	25.7200	24.3000	24.3000	+1.716%	70	265	+8.189%
2026-04-16	24.8000	25.0500	23.8900	23.8900	-10.858%	43	232	+10.046%
2026-04-15	26.8000	26.8000	26.8000	26.8000	-7.395%	5	210	-1.903%
2026-04-14	28.9400	28.9400	28.9400	28.9400	+23.149%	1	205	-9.157%
2026-04-09	23.5000	23.5000	23.5000	23.5000	-4.082%	2	205	+11.872%
2026-04-08	24.4500	24.5000	24.0000	24.5000	+34.173%	38	205	+7.306%
2026-04-07	18.2600	18.2600	18.2600	18.2600	+0.884%	1	189	+43.976%
2026-04-02	18.0000	18.1000	18.0000	18.1000	-10.617%	3	189	+45.249%
2026-04-01	20.4500	20.4500	20.1500	20.2500	+17.391%	4	189	+29.827%
2026-03-31	15.2300	17.2500	14.8000	17.2500	+13.041%	16	188	+52.406%
2026-03-30	15.2600	15.2600	15.2600	15.2600	-1.548%	1	176	+72.280%
2026-03-27	15.5000	15.5000	15.5000	15.5000	-15.301%	1	176	+69.613%
2026-03-26	18.3000	18.3000	18.3000	18.3000	-6.250%	3	177	+43.661%
2026-03-24	19.4900	19.5200	19.4900	19.5200	+7.253%	2	174	+34.682%
2026-03-23	18.2000	18.2000	18.2000	18.2000	+0.275%	1	174	+44.451%
2026-03-19	17.2100	18.1500	17.2100	18.1500	-0.820%	4	173	+44.848%
2026-03-18	19.1000	19.1000	18.3000	18.3000	-3.684%	3	169	+43.661%
2026-03-17	18.0900	19.0000	18.0900	19.0000	+2.981%	5	170	+38.368%
2026-03-16	18.5500	18.6600	18.4500	18.4500	-1.600%	75	165	+42.493%
2026-03-13	19.0700	19.0700	18.2500	18.7500	0.000%	130	110	+40.213%