Dark

TSM20270617C300
TSM Jun 17 2027 300.00 Call (TSM270617C00300000)
option OPRA

EOD

Jul 30, 2026

133.75+20.106%(+22.39)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	126.0500	133.7500	126.0500	133.7500	+20.106%	26	274	0.000%
2026-07-29	121.8000	121.8000	111.3600	111.3600	-11.125%	11	239	+20.106%
2026-07-28	120.6000	127.8100	120.6000	125.3000	-0.713%	35	238	+6.744%
2026-07-27	139.0300	139.0300	126.2000	126.2000	-9.176%	41	233	+5.983%
2026-07-24	137.0000	139.0000	137.0000	138.9500	-5.186%	7	235	-3.742%
2026-07-23	149.1000	152.5000	146.5000	146.5500	-6.358%	26	240	-8.734%
2026-07-21	154.4500	156.5000	154.4500	156.5000	+14.518%	22	246	-14.537%
2026-07-20	142.2900	142.2900	136.2000	136.6600	+1.780%	15	246	-2.129%
2026-07-17	125.4000	136.7000	125.4000	134.2700	-6.757%	32	245	-0.387%
2026-07-16	144.0000	144.0000	144.0000	144.0000	-6.256%	2	235	-7.118%
2026-07-14	155.0000	156.0000	153.6100	153.6100	-1.721%	3	233	-12.929%
2026-07-13	156.3000	156.3000	156.3000	156.3000	-5.787%	1	230	-14.427%
2026-07-08	170.5500	170.5500	165.9000	165.9000	-0.849%	3	229	-19.379%
2026-07-07	167.3200	167.3200	167.3200	167.3200	-12.444%	1	228	-20.063%
2026-07-06	187.3200	191.1000	187.3200	191.1000	+3.431%	4	229	-30.010%
2026-07-02	190.0000	190.0000	183.2700	184.7600	+2.644%	6	228	-27.609%
2026-07-01	190.0000	190.0000	180.0000	180.0000	-7.692%	6	228	-25.694%
2026-06-30	193.8000	195.0000	193.8000	195.0000	+8.756%	2	225	-31.410%
2026-06-29	179.3000	179.3000	179.3000	179.3000	+10.884%	1	225	-25.404%
2026-06-26	159.0000	161.7000	159.0000	161.7000	-5.411%	5	225	-17.285%
2026-06-25	170.9500	170.9500	170.9500	170.9500	-1.871%	1	220	-21.761%
2026-06-23	177.3800	177.5000	174.2100	174.2100	-13.099%	4	220	-23.225%
2026-06-22	200.4700	200.4700	200.4700	200.4700	+5.511%	1	219	-33.282%
2026-06-18	190.0000	190.0000	190.0000	190.0000	+10.164%	1	213	-29.605%
2026-06-17	170.3800	172.4700	170.3800	172.4700	-0.879%	6	213	-22.450%
2026-06-15	174.0000	174.0000	174.0000	174.0000	+15.645%	3	213	-23.132%
2026-06-11	157.1400	157.1400	150.4600	150.4600	+2.563%	4	213	-11.106%
2026-06-10	146.7000	146.7000	146.7000	146.7000	-8.558%	1	211	-8.828%
2026-06-09	166.0000	166.0000	145.0100	160.4300	-2.027%	10	210	-16.630%
2026-06-08	163.8000	163.8000	162.5600	163.7500	+6.414%	4	211	-18.321%
2026-06-05	160.7500	160.7500	150.7000	153.8800	-13.937%	5	210	-13.082%
2026-06-04	178.8000	178.8000	178.2600	178.8000	+4.360%	3	211	-25.196%
2026-06-03	170.0000	174.7800	170.0000	171.3300	-2.097%	20	208	-21.934%
2026-06-02	175.0000	175.0000	175.0000	175.0000	-0.427%	6	203	-23.571%
2026-06-01	165.0000	175.7500	165.0000	175.7500	+14.309%	32	209	-23.898%
2026-05-29	153.7500	153.7500	153.7500	153.7500	-2.008%	1	201	-13.008%
2026-05-28	156.9000	156.9000	156.9000	156.9000	+2.062%	1	200	-14.755%
2026-05-27	158.5000	163.0000	152.5800	153.7300	+8.797%	20	201	-12.997%
2026-05-22	140.5100	141.3000	140.5100	141.3000	-1.223%	2	205	-5.343%
2026-05-21	140.7500	143.0500	139.0000	143.0500	+4.021%	7	205	-6.501%
2026-05-20	137.1000	137.5200	137.1000	137.5200	+3.710%	3	205	-2.741%
2026-05-19	125.2500	132.6000	125.2500	132.6000	+2.000%	6	206	+0.867%
2026-05-18	134.0000	134.0000	130.0000	130.0000	-9.565%	43	206	+2.885%
2026-05-15	139.5000	143.7500	139.5000	143.7500	-6.504%	11	206	-6.957%
2026-05-14	152.9500	154.0800	151.9000	153.7500	+12.063%	9	202	-13.008%
2026-05-13	131.7000	140.0000	131.7000	137.2000	+3.430%	34	198	-2.515%
2026-05-12	127.7300	132.6500	126.0000	132.6500	-6.155%	30	198	+0.829%
2026-05-11	139.7000	141.6600	137.5100	141.3500	-2.517%	11	198	-5.377%
2026-05-08	148.8000	148.8000	142.6900	145.0000	-2.027%	7	194	-7.759%
2026-05-07	149.6900	153.5000	147.5000	148.0000	-2.181%	10	192	-9.628%
2026-05-06	148.5000	151.3000	148.5000	151.3000	+12.700%	4	193	-11.599%
2026-05-05	133.1000	134.2500	133.1000	134.2500	-2.364%	21	192	-0.372%
2026-05-04	139.0000	140.1000	134.1200	137.5000	+1.177%	59	211	-2.727%
2026-05-01	135.1800	136.1700	135.0300	135.9000	+2.396%	7	226	-1.582%
2026-04-30	131.6900	132.7200	126.5000	132.7200	+0.090%	44	226	+0.776%
2026-04-29	130.4700	133.4600	129.1400	132.6000	+0.837%	27	241	+0.867%
2026-04-28	132.9500	138.3000	128.4700	131.5000	-7.231%	16	248	+1.711%
2026-04-27	140.0000	141.7500	140.0000	141.7500	-0.770%	2	246	-5.644%
2026-04-24	137.5000	142.8500	136.7500	142.8500	+13.535%	4	246	-6.370%
2026-04-23	122.6500	125.8200	122.6500	125.8200	-0.742%	3	247	+6.303%
2026-04-22	120.3000	126.7600	120.3000	126.7600	+14.840%	2	247	+5.514%
2026-04-20	110.3800	110.3800	110.3800	110.3800	-1.446%	1	246	+21.172%
2026-04-17	115.2300	115.5500	109.3000	112.0000	+3.993%	19	245	+19.420%
2026-04-16	111.4500	112.2000	107.7000	107.7000	-9.519%	38	242	+24.188%
2026-04-15	119.0300	119.0300	119.0300	119.0300	-2.546%	4	213	+12.367%
2026-04-14	122.1400	122.1400	122.1400	122.1400	+6.116%	1	209	+9.505%
2026-04-13	114.9000	115.1000	114.9000	115.1000	-3.074%	10	206	+16.203%
2026-04-10	118.7500	118.7500	118.7500	118.7500	+7.320%	1	206	+12.632%
2026-04-09	110.6500	110.6500	110.6500	110.6500	-2.209%	1	206	+20.877%
2026-04-08	113.3000	113.3000	110.7400	113.1500	+22.324%	6	206	+18.206%
2026-04-02	88.0000	92.6500	88.0000	92.5000	-1.606%	33	194	+44.595%
2026-04-01	98.3500	98.7800	94.0100	94.0100	+4.805%	90	194	+42.272%
2026-03-31	88.7000	89.7000	88.5700	89.7000	+16.117%	75	134	+49.108%
2026-03-30	84.7300	84.7300	77.2500	77.2500	-8.677%	4	70	+73.139%
2026-03-27	85.2000	85.2000	84.5900	84.5900	-1.410%	3	69	+58.116%
2026-03-26	85.8000	85.8000	85.8000	85.8000	-13.942%	1	66	+55.886%
2026-03-25	99.7000	99.7000	99.7000	99.7000	+7.924%	2	65	+34.152%
2026-03-23	92.2200	92.3800	92.2200	92.3800	+8.555%	11	63	+44.782%
2026-03-20	84.5000	85.3500	84.5000	85.1000	-10.890%	23	52	+57.168%
2026-03-18	95.5000	95.5000	95.5000	95.5000	-0.593%	1	46	+40.052%
2026-03-17	96.0700	96.0700	96.0700	96.0700	+3.301%	1	45	+39.221%
2026-03-16	94.5000	94.5500	93.0000	93.0000	+2.198%	3	46	+43.817%
2026-03-13	92.0500	92.0500	91.0000	91.0000	-2.045%	24	45	+46.978%
2026-03-12	95.6300	95.6300	92.9000	92.9000	-11.456%	26	45	+43.972%
2026-03-11	103.5900	104.9200	103.5900	104.9200	+1.716%	5	19	+27.478%
2026-03-10	101.7100	103.6700	101.7100	103.1500	0.000%	14	14	+29.666%