Dark

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

EOD

Sep 14, 2026

17.25-17.464%(-3.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	17.8200	18.1000	16.5500	17.2500	-17.464%	10	1,190	0.000%
2026-09-11	20.5600	21.5400	20.5600	20.9000	+1.703%	15	1,186	-17.464%
2026-09-10	20.5500	20.5500	20.5500	20.5500	-9.670%	1	1,182	-16.058%
2026-09-09	24.9500	24.9500	22.7500	22.7500	-10.504%	11	1,182	-24.176%
2026-09-08	24.1500	26.1800	22.4500	25.4200	+22.506%	842	1,172	-32.140%
2026-09-04	18.4500	20.7500	18.4500	20.7500	+31.329%	24	605	-16.867%
2026-09-03	14.9500	15.8000	14.9000	15.8000	+1.282%	26	605	+9.177%
2026-09-02	15.7100	15.7500	15.5500	15.6000	-4.878%	71	584	+10.577%
2026-09-01	17.2900	17.2900	16.4000	16.4000	-10.870%	11	559	+5.183%
2026-08-31	20.2000	20.2000	18.4000	18.4000	-10.680%	53	564	-6.250%
2026-08-28	22.2000	22.2000	20.6000	20.6000	-9.847%	3	527	-16.262%
2026-08-27	21.9500	22.8500	21.3700	22.8500	+8.551%	5	526	-24.508%
2026-08-26	21.0500	21.0500	21.0500	21.0500	+4.778%	1	526	-18.052%
2026-08-25	21.2400	21.2400	19.8000	20.0900	+4.909%	31	525	-14.136%
2026-08-24	19.0000	19.1500	19.0000	19.1500	-15.639%	2	519	-9.922%
2026-08-21	22.5700	22.7000	22.2400	22.7000	+8.095%	3	519	-24.009%
2026-08-20	21.0000	21.0000	21.0000	21.0000	+3.194%	1	518	-17.857%
2026-08-19	21.8800	21.8800	20.1000	20.3500	-4.684%	3	518	-15.233%
2026-08-18	23.7300	23.7300	21.1500	21.3500	-21.852%	9	518	-19.204%
2026-08-14	27.9000	27.9000	27.3200	27.3200	-12.660%	4	524	-36.859%
2026-08-13	31.2800	31.2800	31.2800	31.2800	+3.166%	3	524	-44.853%
2026-08-12	30.3200	30.3200	30.3200	30.3200	+1.337%	1	525	-43.107%
2026-08-10	29.9200	29.9200	29.9200	29.9200	+5.912%	1	525	-42.346%
2026-08-06	28.2500	28.2500	28.2500	28.2500	-6.146%	2	525	-38.938%
2026-08-05	29.9000	30.4100	29.9000	30.1000	+7.577%	5	525	-42.691%
2026-07-31	27.9800	27.9800	27.9800	27.9800	+6.428%	1	521	-38.349%
2026-07-30	22.3200	26.6000	22.3200	26.2900	+31.450%	194	521	-34.386%
2026-07-29	20.3600	20.3600	20.0000	20.0000	-30.868%	2	412	-13.750%
2026-07-27	28.9300	28.9300	28.9300	28.9300	-6.948%	1	411	-40.373%
2026-07-24	31.0500	31.0900	31.0500	31.0900	-15.631%	5	410	-44.516%
2026-07-23	36.8500	36.8500	36.8500	36.8500	-9.836%	6	405	-53.189%
2026-07-22	40.8700	40.8700	40.8700	40.8700	-0.921%	1	405	-57.793%
2026-07-21	38.6500	41.2500	38.6500	41.2500	+26.070%	79	405	-58.182%
2026-07-20	33.5000	33.5000	32.7200	32.7200	+1.805%	2	367	-47.280%
2026-07-17	28.4000	32.1400	28.4000	32.1400	-4.203%	3	369	-46.329%
2026-07-16	35.3100	36.7000	33.5500	33.5500	-15.192%	112	369	-48.584%
2026-07-15	37.7500	39.5600	37.7500	39.5600	-3.512%	7	446	-56.395%
2026-07-14	42.9000	42.9000	41.0000	41.0000	-23.650%	2	446	-57.927%
2026-07-09	53.7000	53.7000	53.7000	53.7000	+2.814%	1	446	-67.877%
2026-07-08	53.0000	53.0000	52.2300	52.2300	+4.460%	3	445	-66.973%
2026-07-07	50.0000	50.0000	50.0000	50.0000	-20.038%	1	444	-65.500%
2026-07-06	62.5300	62.5300	62.5300	62.5300	+19.789%	1	445	-72.413%
2026-07-02	63.5100	63.5100	52.2000	52.2000	-10.309%	6	451	-66.954%
2026-07-01	67.1000	67.1000	58.2000	58.2000	-15.774%	38	451	-70.361%
2026-06-30	67.9500	69.1000	67.9500	69.1000	+15.167%	38	485	-75.036%
2026-06-29	53.1500	60.0000	49.5000	60.0000	+24.095%	55	450	-71.250%
2026-06-26	48.2700	48.3500	48.2700	48.3500	-16.074%	2	422	-64.323%
2026-06-25	57.3000	57.6100	57.3000	57.6100	-6.234%	2	421	-70.057%
2026-06-23	60.9000	61.4400	60.6100	61.4400	-13.599%	12	420	-71.924%
2026-06-22	72.1800	73.5000	71.0300	71.1100	+9.721%	25	430	-75.742%
2026-06-18	60.9300	64.8100	60.9300	64.8100	+20.465%	71	403	-73.384%
2026-06-17	53.8000	53.8000	53.8000	53.8000	+7.880%	1	403	-67.937%
2026-06-16	51.3500	51.6000	49.8700	49.8700	-11.968%	25	403	-65.410%
2026-06-15	54.2500	56.6500	54.2500	56.6500	+14.909%	3	395	-69.550%
2026-06-12	48.4500	49.4000	48.4500	49.3000	+10.291%	5	395	-65.010%
2026-06-10	47.5000	47.5000	44.7000	44.7000	-8.776%	15	395	-61.409%
2026-06-09	47.0000	49.0000	47.0000	49.0000	-4.316%	3	388	-64.796%
2026-06-08	51.9400	51.9400	51.2100	51.2100	+6.688%	4	387	-66.315%
2026-06-05	51.4500	51.4500	47.0000	48.0000	-21.311%	12	385	-64.063%
2026-06-04	55.8400	61.0000	55.7100	61.0000	+6.830%	5	391	-71.721%
2026-06-03	57.0000	58.0000	57.0000	57.1000	-6.163%	22	393	-69.790%
2026-06-02	56.9800	61.0000	56.9800	60.8500	+9.226%	51	410	-71.652%
2026-06-01	48.9100	59.7700	48.9100	55.7100	+15.342%	76	421	-69.036%
2026-05-29	48.3000	48.3000	48.3000	48.3000	+10.907%	8	402	-64.286%
2026-05-27	45.6500	48.5000	43.5500	43.5500	+7.266%	19	399	-60.390%
2026-05-26	40.2000	40.6000	39.9200	40.6000	+8.411%	35	383	-57.512%
2026-05-21	37.3500	37.4500	37.3500	37.4500	+4.755%	2	382	-53.939%
2026-05-20	35.5700	36.4500	35.3700	35.7500	+15.658%	8	382	-51.748%
2026-05-19	30.9100	30.9100	30.9100	30.9100	-5.184%	1	382	-44.193%
2026-05-18	33.0900	33.1600	32.6000	32.6000	-14.525%	9	382	-47.086%
2026-05-15	38.2000	38.3100	37.6000	38.1400	-13.160%	82	382	-54.772%
2026-05-14	43.3100	44.4800	43.3100	43.9200	+33.699%	3	377	-60.724%
2026-05-12	32.8500	32.8500	32.8500	32.8500	-10.000%	5	377	-47.489%
2026-05-11	36.5000	36.5000	36.5000	36.5000	-5.904%	1	377	-52.740%
2026-05-08	36.5500	38.7900	36.5500	38.7900	-0.462%	4	374	-55.530%
2026-05-07	42.6500	42.6500	38.9700	38.9700	-9.372%	102	374	-55.735%
2026-05-06	39.6000	43.0000	39.6000	43.0000	+31.378%	38	274	-59.884%
2026-05-05	32.7000	32.7300	32.6300	32.7300	-3.594%	3	281	-47.296%
2026-04-30	32.8000	33.9500	31.9100	33.9500	+0.742%	5	280	-49.190%
2026-04-29	33.7000	33.7000	33.7000	33.7000	+1.353%	1	279	-48.813%
2026-04-28	35.8000	35.8000	33.2500	33.2500	-15.523%	2	279	-48.120%
2026-04-27	42.5000	42.5000	39.3600	39.3600	-1.600%	5	278	-56.174%
2026-04-24	34.1000	41.4500	34.1000	40.0000	+32.890%	127	280	-56.875%
2026-04-23	29.5000	30.5000	29.5000	30.1000	-1.473%	33	298	-42.691%
2026-04-22	24.5000	30.6000	24.5000	30.5500	+31.965%	26	298	-43.535%
2026-04-21	24.0500	24.0500	22.4000	23.1500	-3.542%	21	276	-25.486%
2026-04-20	24.0000	24.0000	23.7500	24.0000	-1.235%	13	276	-28.125%
2026-04-17	25.4000	25.7200	24.3000	24.3000	+1.716%	70	265	-29.012%
2026-04-16	24.8000	25.0500	23.8900	23.8900	-10.858%	43	232	-27.794%
2026-04-15	26.8000	26.8000	26.8000	26.8000	-7.395%	5	210	-35.634%
2026-04-14	28.9400	28.9400	28.9400	28.9400	+23.149%	1	205	-40.394%
2026-04-09	23.5000	23.5000	23.5000	23.5000	-4.082%	2	205	-26.596%
2026-04-08	24.4500	24.5000	24.0000	24.5000	+34.173%	38	205	-29.592%
2026-04-07	18.2600	18.2600	18.2600	18.2600	+0.884%	1	189	-5.531%
2026-04-02	18.0000	18.1000	18.0000	18.1000	-10.617%	3	189	-4.696%
2026-04-01	20.4500	20.4500	20.1500	20.2500	+17.391%	4	189	-14.815%
2026-03-31	15.2300	17.2500	14.8000	17.2500	+13.041%	16	188	0.000%
2026-03-30	15.2600	15.2600	15.2600	15.2600	-1.548%	1	176	+13.041%
2026-03-27	15.5000	15.5000	15.5000	15.5000	-15.301%	1	176	+11.290%
2026-03-26	18.3000	18.3000	18.3000	18.3000	-6.250%	3	177	-5.738%
2026-03-24	19.4900	19.5200	19.4900	19.5200	+7.253%	2	174	-11.629%
2026-03-23	18.2000	18.2000	18.2000	18.2000	+0.275%	1	174	-5.220%
2026-03-19	17.2100	18.1500	17.2100	18.1500	-0.820%	4	173	-4.959%
2026-03-18	19.1000	19.1000	18.3000	18.3000	-3.684%	3	169	-5.738%
2026-03-17	18.0900	19.0000	18.0900	19.0000	+2.981%	5	170	-9.211%
2026-03-16	18.5500	18.6600	18.4500	18.4500	-1.600%	75	165	-6.504%
2026-03-13	19.0700	19.0700	18.2500	18.7500	0.000%	130	110	-8.000%