Dark

TSM20270319C560
TSM Mar 19 2027 560.00 Call (TSM270319C00560000)
option OPRA

EOD

Sep 14, 2026

10.90-21.014%(-2.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	11.8000	11.8000	10.9000	10.9000	-21.014%	11	1,934	0.000%
2026-09-11	13.7000	14.5500	13.5500	13.8000	-0.361%	84	1,932	-21.014%
2026-09-10	14.4000	14.6000	13.6500	13.8500	-13.166%	536	1,863	-21.300%
2026-09-09	15.9500	15.9500	15.9500	15.9500	-10.894%	2	1,445	-31.661%
2026-09-08	15.2500	18.2000	15.2400	17.9000	+32.103%	940	1,445	-39.106%
2026-09-04	11.5000	13.5500	11.5000	13.5500	+34.158%	29	853	-19.557%
2026-09-03	9.2500	10.1000	9.2500	10.1000	+1.000%	7	853	+7.921%
2026-09-02	10.5100	10.5100	10.0000	10.0000	-8.676%	5	846	+9.000%
2026-09-01	10.9500	10.9500	10.9500	10.9500	-18.949%	1	851	-0.457%
2026-08-31	13.5000	13.5100	13.5000	13.5100	+1.579%	2	850	-19.319%
2026-08-28	13.3000	13.3000	13.3000	13.3000	-15.287%	1	849	-18.045%
2026-08-27	15.6100	15.7000	15.6000	15.7000	+13.439%	35	849	-30.573%
2026-08-25	14.2500	14.2500	13.8400	13.8400	+5.247%	2	815	-21.243%
2026-08-24	13.6500	13.6500	13.1500	13.1500	-16.242%	4	815	-17.110%
2026-08-21	15.8100	15.8500	15.3000	15.7000	+5.228%	818	814	-30.573%
2026-08-20	14.9200	14.9200	14.9200	14.9200	+2.897%	4	799	-26.944%
2026-08-19	15.4100	15.4100	14.1000	14.5000	-2.357%	1,022	798	-24.828%
2026-08-18	16.8300	16.8300	14.8500	14.8500	-27.384%	2	679	-26.599%
2026-08-17	20.4500	20.4500	20.4500	20.4500	-8.501%	12	678	-46.699%
2026-08-13	22.3000	22.9000	22.3000	22.3500	+2.853%	198	666	-51.230%
2026-08-12	21.7300	21.7300	21.7300	21.7300	+3.971%	6	590	-49.839%
2026-08-10	20.9500	20.9500	20.9000	20.9000	-16.700%	17	584	-47.847%
2026-08-04	22.9100	25.0900	22.9100	25.0900	+22.033%	16	579	-56.556%
2026-07-31	19.9400	21.0000	19.9400	20.5600	+3.369%	22	579	-46.984%
2026-07-30	20.6500	20.7000	18.8500	19.8900	+18.817%	22	601	-45.199%
2026-07-29	15.3500	16.7600	15.3500	16.7400	-7.514%	422	603	-34.886%
2026-07-28	19.0500	19.0500	18.1000	18.1000	-16.397%	3	853	-39.779%
2026-07-27	21.0000	22.0600	21.0000	21.6500	-11.088%	18	853	-49.654%
2026-07-24	24.3500	24.3500	24.3500	24.3500	-6.057%	2	837	-55.236%
2026-07-16	26.7500	26.7500	25.9200	25.9200	-5.470%	3	835	-57.948%
2026-07-15	30.3800	30.3800	27.4200	27.4200	-16.018%	7	833	-60.248%
2026-07-14	35.3500	35.3500	32.6500	32.6500	-10.179%	5	836	-66.616%
2026-07-13	38.6500	38.6500	36.3500	36.3500	-15.189%	14	839	-70.014%
2026-07-09	43.0100	43.0100	42.8500	42.8600	+1.516%	24	835	-74.568%
2026-07-08	43.1100	43.1100	42.2200	42.2200	+2.900%	41	824	-74.183%
2026-07-07	41.0300	41.0300	41.0300	41.0300	-21.922%	5	821	-73.434%
2026-07-06	47.1800	52.6900	47.1800	52.5500	+25.358%	34	826	-79.258%
2026-07-02	48.0000	50.5000	41.9200	41.9200	-8.870%	64	750	-73.998%
2026-07-01	47.4500	47.4500	46.0000	46.0000	-19.623%	6	750	-76.304%
2026-06-30	57.9100	58.0000	57.2300	57.2300	+17.636%	9	756	-80.954%
2026-06-29	40.4500	48.6500	40.4500	48.6500	-2.014%	18	750	-77.595%
2026-06-25	49.6000	49.6500	49.5000	49.6500	-0.201%	14	740	-78.046%
2026-06-23	49.7500	49.7500	49.7500	49.7500	-17.701%	1	740	-78.090%
2026-06-22	60.0000	60.5200	60.0000	60.4500	+11.903%	94	739	-81.969%
2026-06-18	49.4000	54.0200	49.4000	54.0200	+23.052%	5	618	-79.822%
2026-06-17	44.0000	44.0000	43.7500	43.9000	+4.698%	41	618	-75.171%
2026-06-16	43.1000	43.1000	41.9300	41.9300	-7.070%	2	618	-74.004%
2026-06-15	45.1200	45.1200	45.1200	45.1200	+25.333%	1	617	-75.842%
2026-06-11	37.2000	37.2000	36.0000	36.0000	-3.226%	4	617	-69.722%
2026-06-10	37.3000	37.3000	37.2000	37.2000	-9.268%	2	618	-70.699%
2026-06-09	41.0000	41.0000	41.0000	41.0000	-4.429%	5	617	-73.415%
2026-06-08	43.7200	43.7200	42.9000	42.9000	+14.248%	22	617	-74.592%
2026-06-05	42.1700	42.1900	37.5500	37.5500	-20.106%	12	596	-70.972%
2026-06-04	45.0000	47.0000	45.0000	47.0000	-2.083%	45	596	-76.809%
2026-06-03	47.5000	48.3400	47.5000	48.0000	-5.882%	14	590	-77.292%
2026-06-02	50.3000	51.0000	50.3000	51.0000	+4.465%	6	581	-78.627%
2026-06-01	43.1500	50.0000	43.1500	48.8200	+39.486%	39	576	-77.673%
2026-05-28	35.0000	35.0000	35.0000	35.0000	-5.914%	1	553	-68.857%
2026-05-27	35.1800	38.0500	35.1800	37.2000	+15.349%	108	552	-70.699%
2026-05-26	32.2500	32.2500	32.2500	32.2500	+8.403%	20	541	-66.202%
2026-05-22	29.6500	29.7500	29.6500	29.7500	+4.386%	2	541	-63.361%
2026-05-21	28.5000	28.5000	28.5000	28.5000	0.000%	1	541	-61.754%
2026-05-20	27.9300	28.7000	27.9300	28.5000	-2.863%	37	541	-61.754%
2026-05-18	29.8000	29.8000	29.3400	29.3400	-15.811%	19	534	-62.849%
2026-05-14	34.8500	34.8500	34.8500	34.8500	+28.125%	1	534	-68.723%
2026-05-13	25.3800	27.2000	25.3500	27.2000	+13.617%	402	535	-59.926%
2026-05-12	23.6500	24.0400	23.6500	23.9400	-18.710%	3	535	-54.470%
2026-05-11	28.2000	29.4500	28.2000	29.4500	-6.804%	4	535	-62.988%
2026-05-08	31.6000	31.6000	31.6000	31.6000	+3.100%	1	245	-65.506%
2026-05-07	32.8900	32.8900	30.6500	30.6500	-8.480%	2	244	-64.437%
2026-05-06	28.5000	33.7000	28.5000	33.4900	+30.565%	88	245	-67.453%
2026-05-05	26.2500	26.2500	25.6500	25.6500	-8.065%	2	192	-57.505%
2026-05-04	31.0000	31.0000	27.5000	27.9000	-1.064%	70	191	-60.932%
2026-05-01	28.0500	28.3400	28.0500	28.2000	+2.359%	11	159	-61.348%
2026-04-30	27.5500	27.5500	27.5500	27.5500	-0.542%	1	159	-60.436%
2026-04-29	27.3000	28.2000	27.3000	27.7000	+1.465%	9	159	-60.650%
2026-04-28	26.6500	27.7500	26.3000	27.3000	-14.043%	8	157	-60.073%
2026-04-27	35.0000	35.0000	31.3500	31.7600	+0.348%	36	151	-65.680%
2026-04-24	26.8000	32.5000	26.8000	31.6500	+43.864%	125	135	-65.561%
2026-04-23	23.8500	23.9000	22.0000	22.0000	+2.564%	45	74	-50.455%
2026-04-22	21.0500	21.6000	21.0000	21.4500	+17.213%	33	64	-49.184%
2026-04-20	19.4500	19.4500	18.3000	18.3000	-6.154%	2	64	-40.437%
2026-04-17	19.8300	19.8300	19.0000	19.5000	+9.551%	43	64	-44.103%
2026-04-16	19.0000	19.0000	17.8000	17.8000	-15.720%	3	29	-38.764%
2026-04-15	21.1200	21.1200	21.1200	21.1200	-6.008%	1	29	-48.390%
2026-04-14	21.3700	22.5000	21.3700	22.4700	+14.351%	25	0	-51.491%
2026-04-13	19.6000	19.6500	19.6000	19.6500	0.000%	3	0	-44.529%