Dark

TSM20270617C340
TSM Jun 17 2027 340.00 Call (TSM270617C00340000)
option OPRA

EOD

Jul 30, 2026

108.00+18.995%(+17.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	108.8500	108.8500	108.0000	108.0000	+18.995%	3	138	0.000%
2026-07-29	97.9300	97.9300	90.7600	90.7600	-8.591%	14	136	+18.995%
2026-07-28	99.2900	99.2900	99.2900	99.2900	-5.708%	1	135	+8.772%
2026-07-27	103.7200	106.1500	103.7200	105.3000	-13.745%	7	134	+2.564%
2026-07-23	122.0500	122.0800	122.0500	122.0800	+12.051%	2	133	-11.533%
2026-07-17	108.9500	108.9500	108.9500	108.9500	-4.614%	1	132	-0.872%
2026-07-16	114.5000	115.1500	114.2200	114.2200	-12.448%	4	132	-5.446%
2026-07-14	130.1800	130.5100	130.0400	130.4600	-0.640%	202	132	-17.216%
2026-07-13	133.4500	133.4500	131.3000	131.3000	-12.291%	2	70	-17.746%
2026-07-09	149.7000	149.7000	149.7000	149.7000	+6.700%	1	69	-27.856%
2026-07-07	140.3000	140.3000	140.3000	140.3000	-8.127%	1	69	-23.022%
2026-07-01	163.8700	163.8700	152.7100	152.7100	+13.497%	4	68	-29.278%
2026-06-26	134.5500	134.5500	134.5500	134.5500	-9.516%	1	67	-19.732%
2026-06-25	148.7000	148.7000	148.7000	148.7000	-0.168%	3	68	-27.371%
2026-06-24	145.0000	148.9500	145.0000	148.9500	+0.134%	2	67	-27.492%
2026-06-23	149.9700	151.2000	148.5000	148.7500	-14.951%	13	65	-27.395%
2026-06-22	174.1600	174.9000	173.9000	174.9000	+3.491%	5	70	-38.250%
2026-06-18	157.3500	169.0000	157.3500	169.0000	+15.021%	3	70	-36.095%
2026-06-17	146.9300	146.9300	146.9300	146.9300	+0.920%	1	70	-26.496%
2026-06-15	146.5000	146.5000	145.5900	145.5900	+7.924%	2	70	-25.819%
2026-06-12	131.2500	134.9000	131.2500	134.9000	+6.053%	2	70	-19.941%
2026-06-09	143.8000	143.8000	127.2000	127.2000	-8.654%	9	70	-15.094%
2026-06-08	130.0500	139.2500	130.0500	139.2500	+9.233%	5	63	-22.442%
2026-06-05	136.9000	136.9000	126.6500	127.4800	-16.297%	13	64	-15.281%
2026-06-04	140.7500	152.3000	140.7500	152.3000	+1.109%	2	65	-29.087%
2026-06-02	149.7500	150.6300	149.7500	150.6300	-0.934%	3	67	-28.301%
2026-06-01	138.1400	152.0500	138.1400	152.0500	+19.961%	3	65	-28.971%
2026-05-29	126.4500	127.5000	126.4500	126.7500	-3.649%	9	66	-14.793%
2026-05-28	129.0000	131.5500	129.0000	131.5500	+2.910%	4	59	-17.902%
2026-05-27	127.8300	127.8300	127.8300	127.8300	+4.564%	1	56	-15.513%
2026-05-26	119.8500	122.2500	119.8500	122.2500	+4.864%	2	57	-11.656%
2026-05-22	116.5800	116.5800	116.5800	116.5800	-1.620%	1	56	-7.360%
2026-05-21	118.5000	118.5000	118.5000	118.5000	+14.250%	1	57	-8.861%
2026-05-19	103.7200	103.7200	103.7200	103.7200	-4.625%	1	57	+4.126%
2026-05-18	112.0000	112.0000	108.7500	108.7500	-15.370%	3	59	-0.690%
2026-05-14	117.0000	128.5000	117.0000	128.5000	+15.247%	4	59	-15.953%
2026-05-12	111.5000	111.5000	111.5000	111.5000	-3.813%	1	61	-3.139%
2026-05-11	115.9200	115.9200	115.9200	115.9200	-4.119%	1	61	-6.832%
2026-05-07	126.0000	126.5000	120.9000	120.9000	-5.480%	6	60	-10.670%
2026-05-06	111.7900	127.9100	111.7900	127.9100	+14.430%	7	64	-15.566%
2026-05-04	111.7800	111.7800	111.7800	111.7800	-0.089%	1	65	-3.382%
2026-05-01	112.8000	112.8000	111.8800	111.8800	+2.192%	10	67	-3.468%
2026-04-29	110.0000	110.0000	109.4800	109.4800	+2.280%	3	67	-1.352%
2026-04-28	107.8000	107.8000	107.0400	107.0400	-13.677%	3	69	+0.897%
2026-04-27	124.0000	124.0000	124.0000	124.0000	+9.735%	1	70	-12.903%
2026-04-24	113.0000	113.0000	113.0000	113.0000	+9.073%	1	70	-4.425%
2026-04-23	101.1000	103.6000	101.1000	103.6000	+3.600%	4	70	+4.247%
2026-04-22	96.6700	100.0000	96.6700	100.0000	+15.009%	3	70	+8.000%
2026-04-21	89.2800	89.2800	86.9500	86.9500	+2.234%	2	69	+24.209%
2026-04-20	88.0100	88.0100	85.0500	85.0500	-5.918%	3	69	+26.984%
2026-04-17	92.8300	92.8300	90.4000	90.4000	+5.324%	7	70	+19.469%
2026-04-16	89.2700	89.6500	85.8300	85.8300	-10.126%	6	68	+25.830%
2026-04-15	98.2900	98.2900	95.2200	95.5000	-1.036%	5	65	+13.089%
2026-04-14	96.5000	96.5000	96.5000	96.5000	+6.044%	1	64	+11.917%
2026-04-13	91.0000	91.0000	91.0000	91.0000	-3.704%	1	65	+18.681%
2026-04-10	97.4000	97.4000	94.5000	94.5000	+5.012%	12	65	+14.286%
2026-04-09	91.0000	91.0000	89.9900	89.9900	-0.618%	3	65	+20.013%
2026-04-08	91.0000	91.2500	89.0000	90.5500	+22.896%	9	63	+19.271%
2026-04-07	72.9500	73.6800	72.9500	73.6800	-0.432%	3	63	+46.580%
2026-04-06	75.9900	75.9900	74.0000	74.0000	+1.370%	6	63	+45.946%
2026-04-02	74.6000	74.6000	73.0000	73.0000	-6.852%	7	56	+47.945%
2026-04-01	77.5000	78.4300	77.5000	78.3700	+13.006%	5	56	+37.808%
2026-03-31	64.0500	69.5000	64.0500	69.3500	+16.908%	6	56	+55.732%
2026-03-30	63.0500	63.0500	59.3200	59.3200	-8.159%	2	51	+82.063%
2026-03-27	64.5900	64.5900	64.5900	64.5900	-3.018%	1	51	+67.209%
2026-03-26	73.0000	73.0000	66.6000	66.6000	-15.321%	8	52	+62.162%
2026-03-25	80.5500	80.5500	78.6500	78.6500	+2.502%	2	45	+37.317%
2026-03-24	73.1500	76.7300	73.0000	76.7300	+5.616%	7	43	+40.753%
2026-03-23	72.6500	72.6500	72.6500	72.6500	+8.757%	2	40	+48.658%
2026-03-20	66.8500	66.8500	66.8000	66.8000	-5.543%	20	41	+61.677%
2026-03-19	68.5800	70.7200	68.5800	70.7200	-5.125%	14	34	+52.715%
2026-03-18	76.7300	76.7300	74.5400	74.5400	-2.879%	4	23	+44.889%
2026-03-17	76.2000	76.7500	76.2000	76.7500	+3.437%	2	22	+40.717%
2026-03-16	74.0900	74.7100	73.7500	74.2000	+1.644%	12	20	+45.553%
2026-03-13	73.0000	73.0000	73.0000	73.0000	-2.667%	1	8	+47.945%
2026-03-12	74.7000	75.0000	74.7000	75.0000	-5.542%	6	7	+44.000%
2026-03-10	79.4000	79.4000	79.4000	79.4000	0.000%	1	1	+36.020%