Dark

TSM20270617C330
TSM Jun 17 2027 330.00 Call (TSM270617C00330000)
option OPRA

EOD

Sep 10, 2026

118.40-6.918%(-8.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	118.4000	118.4000	118.4000	118.4000	-6.918%	1	171	0.000%
2026-09-09	127.2000	127.2000	127.2000	127.2000	-4.612%	1	172	-6.918%
2026-09-08	133.3500	133.3500	133.3500	133.3500	+10.572%	4	172	-11.211%
2026-08-27	120.6000	120.6000	120.6000	120.6000	+1.893%	1	176	-1.824%
2026-08-21	118.3600	118.3600	118.3600	118.3600	+2.877%	1	176	+0.034%
2026-08-20	115.0500	115.0500	115.0500	115.0500	-11.021%	1	175	+2.912%
2026-08-17	128.7500	130.0000	128.7500	129.3000	-1.822%	14	174	-8.430%
2026-08-12	130.0500	131.7000	130.0500	131.7000	+2.690%	6	168	-10.099%
2026-08-06	128.4500	128.4500	128.2500	128.2500	+3.678%	10	164	-7.680%
2026-08-04	124.0000	124.0000	123.7000	123.7000	+9.343%	2	168	-4.285%
2026-07-30	113.0000	113.1300	112.5000	113.1300	+15.321%	20	169	+4.658%
2026-07-29	95.0000	98.1000	95.0000	98.1000	-6.070%	2	170	+20.693%
2026-07-28	104.4400	104.4400	104.4400	104.4400	-5.952%	1	168	+13.367%
2026-07-27	107.1500	111.0500	107.1500	111.0500	-16.816%	4	167	+6.619%
2026-07-22	133.5000	133.5000	133.5000	133.5000	+12.279%	1	164	-11.311%
2026-07-20	118.9000	118.9000	118.9000	118.9000	+7.602%	2	165	-0.421%
2026-07-17	110.5000	110.5000	110.5000	110.5000	-7.609%	1	167	+7.149%
2026-07-16	122.0000	122.0000	119.6000	119.6000	-5.079%	2	166	-1.003%
2026-07-15	135.5000	135.5000	126.0000	126.0000	-9.903%	4	167	-6.032%
2026-07-13	140.0000	140.0000	139.8500	139.8500	-5.507%	2	163	-15.338%
2026-07-08	148.0000	148.0000	148.0000	148.0000	-6.276%	1	162	-20.000%
2026-07-01	160.2000	160.2000	157.9100	157.9100	-3.283%	16	162	-25.021%
2026-06-29	162.8000	163.2700	162.8000	163.2700	+17.970%	2	147	-27.482%
2026-06-26	138.4000	138.4000	138.4000	138.4000	-10.276%	5	146	-14.451%
2026-06-25	154.2500	154.2500	154.2500	154.2500	-0.708%	1	141	-23.241%
2026-06-24	155.3500	155.3500	155.3500	155.3500	-2.443%	4	140	-23.785%
2026-06-23	159.2400	159.2400	159.2400	159.2400	-10.008%	3	140	-25.647%
2026-06-22	176.9500	176.9500	176.9500	176.9500	+2.609%	3	141	-33.088%
2026-06-18	166.2200	172.5000	166.2200	172.4500	+14.100%	11	130	-31.342%
2026-06-17	151.3000	151.3000	151.1400	151.1400	-0.566%	15	130	-21.662%
2026-06-16	153.3000	153.3000	152.0000	152.0000	-0.491%	6	130	-22.105%
2026-06-15	149.7900	152.7500	149.0000	152.7500	+8.789%	9	118	-22.488%
2026-06-12	137.3000	140.4100	137.1000	140.4100	+5.730%	17	118	-15.676%
2026-06-11	132.8000	132.8000	132.8000	132.8000	-2.353%	1	118	-10.843%
2026-06-09	151.5500	151.5500	136.0000	136.0000	-4.225%	3	117	-12.941%
2026-06-08	144.0000	144.0700	142.0000	142.0000	-9.004%	3	118	-16.620%
2026-06-04	147.7000	156.0500	147.7000	156.0500	+3.078%	6	118	-24.127%
2026-06-03	152.4500	152.4500	151.2400	151.3900	-3.141%	4	112	-21.791%
2026-06-02	156.5000	157.5000	156.3000	156.3000	+2.157%	5	110	-24.248%
2026-06-01	144.5500	153.0000	144.5500	153.0000	+14.461%	2	108	-22.614%
2026-05-29	140.7400	140.7400	133.6700	133.6700	-2.431%	2	106	-11.424%
2026-05-28	137.0000	137.0000	137.0000	137.0000	+2.048%	1	105	-13.577%
2026-05-27	140.0000	140.0000	134.2500	134.2500	+14.255%	26	104	-11.806%
2026-05-20	117.5000	117.5000	117.5000	117.5000	+3.753%	1	98	+0.766%
2026-05-19	113.2500	113.2500	113.2500	113.2500	-2.998%	10	97	+4.547%
2026-05-18	118.0000	118.0000	116.7500	116.7500	-5.351%	3	97	+1.413%
2026-05-15	121.2500	123.3500	121.2500	123.3500	+10.134%	2	97	-4.013%
2026-05-12	108.0000	112.0000	108.0000	112.0000	-9.312%	60	106	+5.714%
2026-05-11	121.1100	123.5000	119.0000	123.5000	-1.200%	21	106	-4.130%
2026-05-08	128.0000	128.0000	125.0000	125.0000	-3.475%	5	71	-5.280%
2026-05-07	133.0500	133.0500	127.3800	129.5000	-2.116%	4	66	-8.571%
2026-05-06	117.5000	132.3000	117.5000	132.3000	+14.052%	4	67	-10.506%
2026-05-04	123.0000	123.0000	116.0000	116.0000	-1.150%	2	65	+2.069%
2026-05-01	119.0000	119.0000	117.3500	117.3500	+3.301%	6	58	+0.895%
2026-04-29	113.7000	113.7000	113.6000	113.6000	+1.429%	2	58	+4.225%
2026-04-28	116.2000	116.2000	112.0000	112.0000	-12.671%	3	58	+5.714%
2026-04-27	128.2500	128.2500	128.2500	128.2500	+5.296%	1	55	-7.680%
2026-04-24	120.0000	125.0000	117.0000	121.8000	+17.115%	16	56	-2.791%
2026-04-23	104.0000	104.0000	104.0000	104.0000	+7.161%	5	52	+13.846%
2026-04-22	97.0500	97.0500	97.0500	97.0500	+4.693%	1	47	+21.999%
2026-04-21	92.7000	92.7000	92.7000	92.7000	-0.323%	1	47	+27.724%
2026-04-20	93.0000	93.0000	93.0000	93.0000	-2.618%	1	48	+27.312%
2026-04-17	97.3700	97.3700	95.5000	95.5000	+5.583%	6	47	+23.979%
2026-04-16	94.5000	95.5000	90.4500	90.4500	-10.623%	4	45	+30.901%
2026-04-14	101.2000	101.2000	101.2000	101.2000	+0.948%	1	43	+16.996%
2026-04-10	100.2500	100.2500	100.2500	100.2500	+5.227%	2	45	+18.105%
2026-04-09	93.0000	95.2700	93.0000	95.2700	-0.293%	8	45	+24.278%
2026-04-08	96.2300	96.3500	95.5500	95.5500	+21.179%	7	45	+23.914%
2026-04-06	80.6500	80.6500	78.8500	78.8500	-0.505%	2	45	+50.159%
2026-04-02	79.2500	79.2500	79.2500	79.2500	+5.246%	12	37	+49.401%
2026-03-31	67.4000	75.5500	67.4000	75.3000	+18.583%	3	37	+57.238%
2026-03-30	66.1200	67.5900	63.5000	63.5000	-10.877%	11	35	+86.457%
2026-03-27	68.9700	71.9000	68.9700	71.2500	+1.064%	17	26	+66.175%
2026-03-26	77.5000	77.5000	70.5000	70.5000	-16.121%	9	21	+67.943%
2026-03-25	82.9000	84.0500	82.9000	84.0500	+6.798%	8	14	+40.869%
2026-03-23	78.7000	78.7000	78.7000	78.7000	+3.254%	1	7	+50.445%
2026-03-20	76.2200	76.2200	76.2200	76.2200	+3.279%	1	6	+55.340%
2026-03-19	73.0000	73.8000	73.0000	73.8000	-5.385%	3	6	+60.434%
2026-03-17	78.0000	78.0000	78.0000	78.0000	-0.763%	1	4	+51.795%
2026-03-12	78.6000	78.6000	78.6000	78.6000	0.000%	3	3	+50.636%