Dark

TSM20270319C600
TSM Mar 19 2027 600.00 Call (TSM270319C00600000)
option OPRA

EOD

Sep 14, 2026

7.06-25.291%(-2.39)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.3500	7.3500	7.0600	7.0600	-25.291%	21	1,358	0.000%
2026-09-11	9.3000	9.4500	8.9500	9.4500	+1.613%	6	1,368	-25.291%
2026-09-10	9.6000	9.6000	9.1500	9.3000	+19.537%	3	1,372	-24.086%
2026-09-04	7.6000	7.7800	7.6000	7.7800	+16.119%	23	1,350	-9.254%
2026-09-03	6.2700	6.7000	6.2700	6.7000	-4.286%	2	1,350	+5.373%
2026-09-02	6.8200	7.0000	6.8200	7.0000	0.000%	33	1,348	+0.857%
2026-09-01	7.3500	7.3500	7.0000	7.0000	-8.136%	3	1,342	+0.857%
2026-08-31	8.2300	8.2700	7.6200	7.6200	-12.414%	40	1,341	-7.349%
2026-08-28	9.6500	9.6500	8.7000	8.7000	-16.185%	3	1,321	-18.851%
2026-08-27	10.7500	10.7500	10.3800	10.3800	+4.848%	2	1,322	-31.985%
2026-08-25	9.9000	9.9000	9.9000	9.9000	+8.553%	1	1,321	-28.687%
2026-08-24	9.1200	9.1200	9.1200	9.1200	-17.241%	1	1,320	-22.588%
2026-08-21	10.8200	11.0500	10.7500	11.0200	+10.754%	107	1,321	-35.935%
2026-08-19	9.5000	10.5000	9.5000	9.9500	-4.327%	4	1,289	-29.045%
2026-08-18	12.1500	12.1500	10.4000	10.4000	-26.241%	4	1,290	-32.115%
2026-08-17	14.9400	15.5500	14.1000	14.1000	-4.082%	9	1,291	-49.929%
2026-08-14	14.7000	14.7000	14.7000	14.7000	-11.976%	2	1,287	-51.973%
2026-08-13	16.4500	16.9000	16.4500	16.7000	+5.363%	23	1,287	-57.725%
2026-08-12	16.2000	16.2000	15.1400	15.8500	+10.453%	29	1,272	-55.457%
2026-08-11	14.7000	14.7000	14.3500	14.3500	-4.206%	103	1,249	-50.801%
2026-08-10	14.9800	14.9800	14.9800	14.9800	-11.413%	1	1,273	-52.870%
2026-08-05	17.8500	17.8500	16.4500	16.9100	-3.920%	113	1,273	-58.250%
2026-08-04	17.1200	17.6000	17.1200	17.6000	+13.695%	3	1,207	-59.886%
2026-08-03	14.5600	15.4800	14.5000	15.4800	+3.684%	7	1,208	-54.393%
2026-07-31	15.0200	15.0200	14.9300	14.9300	+0.878%	2	1,209	-52.713%
2026-07-30	14.7600	16.2500	14.4500	14.8000	+42.308%	87	1,210	-52.297%
2026-07-29	12.5000	12.5000	10.3000	10.4000	-25.926%	23	1,176	-32.115%
2026-07-28	14.8000	14.8000	13.6500	14.0400	-13.387%	3	1,169	-49.715%
2026-07-27	17.4700	17.4700	16.2100	16.2100	-14.684%	7	1,171	-56.447%
2026-07-24	18.9500	19.0000	18.9500	19.0000	-19.662%	4	1,165	-62.842%
2026-07-23	23.6000	23.7000	23.6000	23.6500	-5.702%	32	1,162	-70.148%
2026-07-22	25.0800	25.0800	25.0800	25.0800	-1.260%	1	1,169	-71.850%
2026-07-21	22.2500	25.4000	22.2500	25.4000	+28.413%	8	1,169	-72.205%
2026-07-20	20.0000	20.0000	19.7800	19.7800	+6.803%	3	1,162	-64.307%
2026-07-17	17.7000	19.5500	17.7000	18.5200	-3.842%	43	1,162	-61.879%
2026-07-16	21.0700	21.2000	19.2500	19.2600	-28.640%	812	1,138	-63.344%
2026-07-14	27.3500	27.3500	26.9900	26.9900	-16.180%	6	536	-73.842%
2026-07-13	32.2000	32.2000	32.2000	32.2000	-11.538%	3	536	-78.075%
2026-07-09	37.4400	37.5000	36.4000	36.4000	+13.750%	9	536	-80.604%
2026-07-07	33.5000	33.5000	32.0000	32.0000	-7.514%	4	536	-77.938%
2026-07-02	39.7500	39.7500	34.2800	34.6000	-20.932%	51	510	-79.595%
2026-07-01	45.5800	47.2500	43.7600	43.7600	-14.028%	4	510	-83.867%
2026-06-30	46.1300	50.9000	46.1300	50.9000	+25.246%	6	510	-86.130%
2026-06-29	36.0900	40.6400	36.0900	40.6400	+25.820%	8	507	-82.628%
2026-06-26	35.0000	35.0000	32.2500	32.3000	-14.210%	3	506	-78.142%
2026-06-25	40.1500	40.1500	37.6500	37.6500	-4.684%	2	505	-81.248%
2026-06-23	39.5000	39.5000	39.5000	39.5000	-24.038%	1	505	-82.127%
2026-06-22	51.9500	52.0000	51.9500	52.0000	+15.890%	2	505	-86.423%
2026-06-18	39.5500	44.8700	39.5500	44.8700	+16.849%	3	485	-84.266%
2026-06-17	37.1000	38.4000	37.1000	38.4000	-0.698%	24	485	-81.615%
2026-06-15	38.4500	38.6900	38.4500	38.6700	+29.983%	12	485	-81.743%
2026-06-11	29.7500	29.7500	29.7500	29.7500	+2.906%	4	485	-76.269%
2026-06-10	31.2000	31.2000	28.9100	28.9100	-12.128%	4	483	-75.579%
2026-06-09	32.9000	32.9000	32.9000	32.9000	-8.890%	1	481	-78.541%
2026-06-08	36.1100	36.1100	36.1100	36.1100	+13.197%	1	482	-80.449%
2026-06-05	33.3500	33.3500	31.9000	31.9000	-16.273%	2	482	-77.868%
2026-06-04	37.9500	38.1000	37.9500	38.1000	-4.750%	2	484	-81.470%
2026-06-02	40.0000	40.0000	40.0000	40.0000	+2.564%	1	483	-82.350%
2026-06-01	33.8000	39.0000	33.7100	39.0000	+36.794%	22	482	-81.897%
2026-05-29	32.0000	32.0000	28.5100	28.5100	-5.814%	3	472	-75.237%
2026-05-28	28.8000	31.0700	28.8000	30.2700	+4.021%	5	473	-76.677%
2026-05-27	30.0000	30.8400	28.6700	29.1000	+16.400%	54	468	-75.739%
2026-05-26	25.0200	25.0200	25.0000	25.0000	+7.991%	10	443	-71.760%
2026-05-22	23.9000	23.9000	23.0000	23.1500	+3.533%	94	436	-69.503%
2026-05-20	22.3100	22.3600	22.3100	22.3600	+7.500%	2	373	-68.426%
2026-05-19	19.5000	20.8000	19.5000	20.8000	-0.952%	14	373	-66.058%
2026-05-18	23.1100	23.1600	21.0000	21.0000	-12.354%	15	373	-66.381%
2026-05-15	24.5000	25.4000	23.7900	23.9600	-19.327%	344	373	-70.534%
2026-05-14	28.6000	29.7000	28.2300	29.7000	+30.837%	61	209	-76.229%
2026-05-13	20.8500	22.7000	20.8300	22.7000	+19.726%	72	173	-68.899%
2026-05-12	18.9600	18.9600	18.9600	18.9600	-16.659%	1	173	-62.764%
2026-05-11	23.0500	23.0700	22.7500	22.7500	-9.722%	3	173	-68.967%
2026-05-08	25.5000	25.5000	25.2000	25.2000	-0.592%	2	105	-71.984%
2026-05-07	24.5500	25.3500	24.5500	25.3500	-8.484%	33	105	-72.150%
2026-05-06	26.3200	27.7000	26.3200	27.7000	+31.905%	72	73	-74.513%
2026-05-05	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-66.381%