Dark

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

EOD

Sep 10, 2026

112.40-7.869%(-9.60)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	112.2200	112.4000	112.2200	112.4000	-7.869%	55	180	0.000%
2026-09-09	123.6700	123.6700	122.0000	122.0000	-2.905%	56	197	-7.869%
2026-09-08	120.4000	126.8000	120.4000	125.6500	+11.077%	112	155	-10.545%
2026-09-04	111.9200	113.1200	111.9200	113.1200	+15.252%	2	142	-0.636%
2026-09-03	98.1500	98.1500	98.1500	98.1500	-6.515%	2	142	+14.519%
2026-09-01	104.9900	104.9900	104.9900	104.9900	-8.242%	1	140	+7.058%
2026-08-27	114.4000	114.4200	114.4000	114.4200	+3.999%	2	139	-1.765%
2026-08-26	110.0200	110.0200	110.0200	110.0200	+1.214%	1	139	+2.163%
2026-08-25	108.7000	108.7000	108.7000	108.7000	-1.718%	1	139	+3.404%
2026-08-21	110.6000	110.6000	110.6000	110.6000	+2.502%	1	139	+1.627%
2026-08-20	107.9000	107.9000	107.9000	107.9000	+0.093%	1	139	+4.171%
2026-08-19	107.8000	107.8000	107.8000	107.8000	-12.358%	1	139	+4.267%
2026-08-17	123.0000	123.0000	123.0000	123.0000	+3.535%	1	138	-8.618%
2026-08-14	118.8000	118.8000	118.8000	118.8000	+0.678%	1	137	-5.387%
2026-08-10	118.0000	118.0000	118.0000	118.0000	+0.161%	3	137	-4.746%
2026-08-07	120.9500	120.9500	117.8100	117.8100	-3.236%	2	140	-4.592%
2026-08-06	121.9500	121.9500	121.7500	121.7500	+3.935%	10	141	-7.680%
2026-08-05	123.9300	123.9300	117.1400	117.1400	-0.628%	4	141	-4.046%
2026-08-04	117.8800	117.8800	117.8800	117.8800	+9.809%	1	139	-4.649%
2026-08-03	107.3500	107.3500	107.3500	107.3500	-0.602%	1	138	+4.704%
2026-07-30	108.8500	108.8500	108.0000	108.0000	+18.995%	3	138	+4.074%
2026-07-29	97.9300	97.9300	90.7600	90.7600	-8.591%	14	136	+23.843%
2026-07-28	99.2900	99.2900	99.2900	99.2900	-5.708%	1	135	+13.204%
2026-07-27	103.7200	106.1500	103.7200	105.3000	-13.745%	7	134	+6.743%
2026-07-23	122.0500	122.0800	122.0500	122.0800	+12.051%	2	133	-7.929%
2026-07-17	108.9500	108.9500	108.9500	108.9500	-4.614%	1	132	+3.167%
2026-07-16	114.5000	115.1500	114.2200	114.2200	-12.448%	4	132	-1.593%
2026-07-14	130.1800	130.5100	130.0400	130.4600	-0.640%	202	132	-13.843%
2026-07-13	133.4500	133.4500	131.3000	131.3000	-12.291%	2	70	-14.395%
2026-07-09	149.7000	149.7000	149.7000	149.7000	+6.700%	1	69	-24.916%
2026-07-07	140.3000	140.3000	140.3000	140.3000	-8.127%	1	69	-19.886%
2026-07-01	163.8700	163.8700	152.7100	152.7100	+13.497%	4	68	-26.396%
2026-06-26	134.5500	134.5500	134.5500	134.5500	-9.516%	1	67	-16.462%
2026-06-25	148.7000	148.7000	148.7000	148.7000	-0.168%	3	68	-24.412%
2026-06-24	145.0000	148.9500	145.0000	148.9500	+0.134%	2	67	-24.538%
2026-06-23	149.9700	151.2000	148.5000	148.7500	-14.951%	13	65	-24.437%
2026-06-22	174.1600	174.9000	173.9000	174.9000	+3.491%	5	70	-35.735%
2026-06-18	157.3500	169.0000	157.3500	169.0000	+15.021%	3	70	-33.491%
2026-06-17	146.9300	146.9300	146.9300	146.9300	+0.920%	1	70	-23.501%
2026-06-15	146.5000	146.5000	145.5900	145.5900	+7.924%	2	70	-22.797%
2026-06-12	131.2500	134.9000	131.2500	134.9000	+6.053%	2	70	-16.679%
2026-06-09	143.8000	143.8000	127.2000	127.2000	-8.654%	9	70	-11.635%
2026-06-08	130.0500	139.2500	130.0500	139.2500	+9.233%	5	63	-19.282%
2026-06-05	136.9000	136.9000	126.6500	127.4800	-16.297%	13	64	-11.829%
2026-06-04	140.7500	152.3000	140.7500	152.3000	+1.109%	2	65	-26.198%
2026-06-02	149.7500	150.6300	149.7500	150.6300	-0.934%	3	67	-25.380%
2026-06-01	138.1400	152.0500	138.1400	152.0500	+19.961%	3	65	-26.077%
2026-05-29	126.4500	127.5000	126.4500	126.7500	-3.649%	9	66	-11.321%
2026-05-28	129.0000	131.5500	129.0000	131.5500	+2.910%	4	59	-14.557%
2026-05-27	127.8300	127.8300	127.8300	127.8300	+4.564%	1	56	-12.071%
2026-05-26	119.8500	122.2500	119.8500	122.2500	+4.864%	2	57	-8.057%
2026-05-22	116.5800	116.5800	116.5800	116.5800	-1.620%	1	56	-3.586%
2026-05-21	118.5000	118.5000	118.5000	118.5000	+14.250%	1	57	-5.148%
2026-05-19	103.7200	103.7200	103.7200	103.7200	-4.625%	1	57	+8.369%
2026-05-18	112.0000	112.0000	108.7500	108.7500	-15.370%	3	59	+3.356%
2026-05-14	117.0000	128.5000	117.0000	128.5000	+15.247%	4	59	-12.529%
2026-05-12	111.5000	111.5000	111.5000	111.5000	-3.813%	1	61	+0.807%
2026-05-11	115.9200	115.9200	115.9200	115.9200	-4.119%	1	61	-3.037%
2026-05-07	126.0000	126.5000	120.9000	120.9000	-5.480%	6	60	-7.031%
2026-05-06	111.7900	127.9100	111.7900	127.9100	+14.430%	7	64	-12.126%
2026-05-04	111.7800	111.7800	111.7800	111.7800	-0.089%	1	65	+0.555%
2026-05-01	112.8000	112.8000	111.8800	111.8800	+2.192%	10	67	+0.465%
2026-04-29	110.0000	110.0000	109.4800	109.4800	+2.280%	3	67	+2.667%
2026-04-28	107.8000	107.8000	107.0400	107.0400	-13.677%	3	69	+5.007%
2026-04-27	124.0000	124.0000	124.0000	124.0000	+9.735%	1	70	-9.355%
2026-04-24	113.0000	113.0000	113.0000	113.0000	+9.073%	1	70	-0.531%
2026-04-23	101.1000	103.6000	101.1000	103.6000	+3.600%	4	70	+8.494%
2026-04-22	96.6700	100.0000	96.6700	100.0000	+15.009%	3	70	+12.400%
2026-04-21	89.2800	89.2800	86.9500	86.9500	+2.234%	2	69	+29.270%
2026-04-20	88.0100	88.0100	85.0500	85.0500	-5.918%	3	69	+32.158%
2026-04-17	92.8300	92.8300	90.4000	90.4000	+5.324%	7	70	+24.336%
2026-04-16	89.2700	89.6500	85.8300	85.8300	-10.126%	6	68	+30.957%
2026-04-15	98.2900	98.2900	95.2200	95.5000	-1.036%	5	65	+17.696%
2026-04-14	96.5000	96.5000	96.5000	96.5000	+6.044%	1	64	+16.477%
2026-04-13	91.0000	91.0000	91.0000	91.0000	-3.704%	1	65	+23.516%
2026-04-10	97.4000	97.4000	94.5000	94.5000	+5.012%	12	65	+18.942%
2026-04-09	91.0000	91.0000	89.9900	89.9900	-0.618%	3	65	+24.903%
2026-04-08	91.0000	91.2500	89.0000	90.5500	+22.896%	9	63	+24.130%
2026-04-07	72.9500	73.6800	72.9500	73.6800	-0.432%	3	63	+52.552%
2026-04-06	75.9900	75.9900	74.0000	74.0000	+1.370%	6	63	+51.892%
2026-04-02	74.6000	74.6000	73.0000	73.0000	-6.852%	7	56	+53.973%
2026-04-01	77.5000	78.4300	77.5000	78.3700	+13.006%	5	56	+43.422%
2026-03-31	64.0500	69.5000	64.0500	69.3500	+16.908%	6	56	+62.076%
2026-03-30	63.0500	63.0500	59.3200	59.3200	-8.159%	2	51	+89.481%
2026-03-27	64.5900	64.5900	64.5900	64.5900	-3.018%	1	51	+74.021%
2026-03-26	73.0000	73.0000	66.6000	66.6000	-15.321%	8	52	+68.769%
2026-03-25	80.5500	80.5500	78.6500	78.6500	+2.502%	2	45	+42.912%
2026-03-24	73.1500	76.7300	73.0000	76.7300	+5.616%	7	43	+46.488%
2026-03-23	72.6500	72.6500	72.6500	72.6500	+8.757%	2	40	+54.714%
2026-03-20	66.8500	66.8500	66.8000	66.8000	-5.543%	20	41	+68.263%
2026-03-19	68.5800	70.7200	68.5800	70.7200	-5.125%	14	34	+58.937%
2026-03-18	76.7300	76.7300	74.5400	74.5400	-2.879%	4	23	+50.792%
2026-03-17	76.2000	76.7500	76.2000	76.7500	+3.437%	2	22	+46.450%
2026-03-16	74.0900	74.7100	73.7500	74.2000	+1.644%	12	20	+51.482%
2026-03-13	73.0000	73.0000	73.0000	73.0000	-2.667%	1	8	+53.973%
2026-03-12	74.7000	75.0000	74.7000	75.0000	-5.542%	6	7	+49.867%
2026-03-10	79.4000	79.4000	79.4000	79.4000	0.000%	1	1	+41.562%