Dark

TSM20270319C540
TSM Mar 19 2027 540.00 Call (TSM270319C00540000)
option OPRA

EOD

Sep 14, 2026

14.10-16.814%(-2.85)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.9100	14.1000	13.4000	14.1000	-16.814%	11	376	0.000%
2026-09-11	16.8000	17.2500	16.8000	16.9500	-2.530%	49	372	-16.814%
2026-09-10	17.4500	17.4500	17.3900	17.3900	-7.989%	5	339	-18.919%
2026-09-09	20.2200	20.2200	18.9000	18.9000	-11.226%	7	342	-25.397%
2026-09-08	19.1500	21.9000	18.5200	21.2900	+28.253%	107	338	-33.772%
2026-09-04	14.6000	16.6000	14.6000	16.6000	+38.333%	9	274	-15.060%
2026-09-03	11.8000	12.0000	11.5700	12.0000	-4.000%	8	274	+17.500%
2026-09-02	13.7500	13.7500	12.5000	12.5000	-6.507%	6	273	+12.800%
2026-09-01	13.2000	13.3700	13.2000	13.3700	-8.425%	6	270	+5.460%
2026-08-31	14.6000	14.6000	14.6000	14.6000	-14.370%	1	265	-3.425%
2026-08-28	17.0500	17.0500	17.0500	17.0500	-6.009%	1	264	-17.302%
2026-08-27	18.8600	18.9000	18.1400	18.1400	+3.954%	4	263	-22.271%
2026-08-26	17.4500	17.4500	17.4500	17.4500	+8.385%	1	262	-19.198%
2026-08-25	17.0500	17.0500	16.1000	16.1000	-0.310%	10	261	-12.422%
2026-08-24	15.5500	16.1500	15.5500	16.1500	-12.938%	7	260	-12.693%
2026-08-21	18.7000	18.7000	18.5500	18.5500	+9.440%	7	258	-23.989%
2026-08-19	17.4400	17.8400	16.9500	16.9500	-4.507%	4	256	-16.814%
2026-08-18	19.8400	20.4500	17.7500	17.7500	-29.198%	15	256	-20.563%
2026-08-17	25.1800	25.1800	25.0700	25.0700	+1.293%	2	261	-43.757%
2026-08-12	24.7500	24.7500	24.7500	24.7500	+2.825%	1	261	-43.030%
2026-08-10	25.0700	25.0700	23.8800	24.0700	-8.653%	13	261	-41.421%
2026-08-05	26.2300	27.1100	25.9500	26.3500	-8.507%	68	262	-46.490%
2026-08-04	28.5500	28.8000	28.5500	28.8000	+23.077%	23	207	-51.042%
2026-08-03	23.0500	23.4000	23.0500	23.4000	+0.214%	18	196	-39.744%
2026-07-30	22.3000	23.3500	22.1500	23.3500	+32.220%	120	188	-39.615%
2026-07-29	19.9500	20.0800	17.6600	17.6600	-29.275%	19	167	-20.159%
2026-07-27	27.1000	27.1000	24.9000	24.9700	-8.702%	3	172	-43.532%
2026-07-24	27.3000	27.3500	27.3000	27.3500	-23.389%	2	172	-48.446%
2026-07-22	35.5000	35.7000	35.5000	35.7000	-1.517%	2	170	-60.504%
2026-07-21	35.3300	36.2500	35.3300	36.2500	+16.935%	25	170	-61.103%
2026-07-16	31.0000	31.0000	31.0000	31.0000	-7.380%	1	166	-54.516%
2026-07-15	35.6000	35.6000	33.4700	33.4700	-17.358%	13	166	-57.873%
2026-07-13	40.5000	40.5000	40.5000	40.5000	-12.809%	1	160	-65.185%
2026-07-10	44.8500	46.4500	44.4500	46.4500	-3.830%	30	159	-69.645%
2026-07-09	48.3000	48.3000	48.3000	48.3000	+2.482%	1	185	-70.807%
2026-07-08	47.2300	47.2300	47.1300	47.1300	+0.921%	4	184	-70.083%
2026-07-07	47.0000	47.0000	45.5000	46.7000	-16.607%	10	182	-69.807%
2026-07-06	55.3000	59.0000	55.3000	56.0000	+20.690%	12	178	-74.821%
2026-07-02	50.9500	50.9500	46.3000	46.4000	-9.127%	5	172	-69.612%
2026-07-01	59.1600	59.1600	51.0600	51.0600	-20.960%	5	172	-72.385%
2026-06-30	58.7400	64.7600	58.7400	64.6000	+31.702%	35	173	-78.173%
2026-06-29	48.1000	49.0500	44.6500	49.0500	+14.603%	26	164	-71.254%
2026-06-26	44.3000	44.3000	42.8000	42.8000	-21.396%	6	172	-67.056%
2026-06-25	52.6000	54.5000	52.6000	54.4500	+7.545%	17	171	-74.105%
2026-06-24	51.3000	53.0000	50.6300	50.6300	-2.126%	19	176	-72.151%
2026-06-23	53.4500	55.1500	51.7300	51.7300	-21.443%	4	169	-72.743%
2026-06-22	68.8300	68.8300	65.5600	65.8500	+3.359%	7	167	-78.588%
2026-06-18	51.0000	63.7100	51.0000	63.7100	+30.821%	9	167	-77.868%
2026-06-17	48.1000	50.5000	48.0000	48.7000	+4.957%	7	167	-71.047%
2026-06-16	48.0000	48.0000	46.1500	46.4000	-7.422%	5	167	-69.612%
2026-06-15	49.1700	50.1200	49.1700	50.1200	+11.008%	2	159	-71.868%
2026-06-12	45.0000	45.1500	45.0000	45.1500	+10.934%	6	159	-68.771%
2026-06-10	41.2100	41.2100	40.7000	40.7000	-14.135%	2	159	-65.356%
2026-06-09	50.1400	50.1400	47.4000	47.4000	+3.607%	6	159	-70.253%
2026-06-08	47.7500	47.8000	45.7500	45.7500	+11.314%	5	159	-69.180%
2026-06-05	48.0000	48.0000	41.1000	41.1000	-21.189%	24	159	-65.693%
2026-06-04	47.0000	52.1500	47.0000	52.1500	-1.418%	4	158	-72.963%
2026-06-03	52.9000	52.9000	52.9000	52.9000	+0.666%	1	158	-73.346%
2026-06-02	52.5500	52.5500	52.5500	52.5500	+0.864%	17	157	-73.168%
2026-06-01	47.6500	53.0500	47.6500	52.1000	+32.469%	32	157	-72.937%
2026-05-29	43.3700	43.3700	39.3300	39.3300	-4.954%	10	133	-64.150%
2026-05-28	42.7000	42.7000	41.3800	41.3800	+0.976%	2	140	-65.926%
2026-05-27	40.0000	43.1500	40.0000	40.9800	+13.992%	14	140	-65.593%
2026-05-26	34.8300	35.9500	34.8300	35.9500	+12.344%	42	139	-60.779%
2026-05-20	32.1000	32.1000	32.0000	32.0000	+17.173%	6	99	-55.938%
2026-05-19	29.0000	29.0000	27.3100	27.3100	-19.676%	4	99	-48.371%
2026-05-15	33.7000	34.0500	33.4500	34.0000	-11.504%	24	99	-58.529%
2026-05-14	37.6000	38.4200	37.6000	38.4200	+26.174%	57	94	-63.300%
2026-05-13	30.0000	30.4500	30.0000	30.4500	+8.750%	3	54	-53.695%
2026-05-12	28.0000	28.0000	28.0000	28.0000	-12.500%	1	54	-49.643%
2026-05-11	32.0000	32.0000	32.0000	32.0000	-14.894%	15	54	-55.938%
2026-05-06	37.0000	37.7200	37.0000	37.6000	+14.985%	23	61	-62.500%
2026-05-04	32.6000	32.7000	32.6000	32.7000	-1.029%	2	56	-56.881%
2026-05-01	32.5500	33.0400	32.5200	33.0400	+8.792%	4	55	-57.324%
2026-04-30	30.3700	30.3700	30.3700	30.3700	-15.049%	2	55	-53.573%
2026-04-27	35.1000	35.7500	35.1000	35.7500	-1.379%	16	55	-60.559%
2026-04-24	32.0000	37.2000	31.6000	36.2500	+51.674%	40	48	-61.103%
2026-04-22	22.2800	23.9000	22.2800	23.9000	+13.270%	12	37	-41.004%
2026-04-21	21.1000	21.1000	21.0500	21.1000	+0.238%	32	25	-33.175%
2026-04-20	21.0500	21.0500	21.0500	21.0500	-0.095%	15	25	-33.017%
2026-04-17	21.0700	21.0700	21.0700	21.0700	-2.948%	2	10	-33.080%
2026-04-16	21.7100	21.7100	21.7100	21.7100	-7.301%	1	8	-35.053%
2026-04-15	23.3100	23.4200	23.2300	23.4200	-3.859%	4	7	-39.795%
2026-04-14	23.6000	24.3600	23.6000	24.3600	0.000%	3	0	-42.118%