Dark

TSM20270617C350
TSM Jun 17 2027 350.00 Call (TSM270617C00350000)
option OPRA

EOD

Sep 14, 2026

101.00-11.013%(-12.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	97.9500	101.0000	97.9500	101.0000	-11.013%	6	207	0.000%
2026-09-11	113.5000	113.5000	113.5000	113.5000	-1.901%	3	205	-11.013%
2026-09-09	115.7000	115.7000	115.7000	115.7000	-1.616%	1	203	-12.705%
2026-09-08	113.5000	119.1900	113.5000	117.6000	+10.319%	14	202	-14.116%
2026-09-04	105.3300	106.6000	105.3300	106.6000	+12.685%	6	208	-5.253%
2026-09-03	94.7000	94.7000	94.6000	94.6000	-9.474%	2	208	+6.765%
2026-08-31	104.5000	104.5000	104.5000	104.5000	0.000%	2	208	-3.349%
2026-08-28	109.0000	109.0000	104.5000	104.5000	-2.899%	3	209	-3.349%
2026-08-27	107.1500	107.6200	106.7500	107.6200	+3.471%	4	211	-6.151%
2026-08-21	103.9000	104.0100	103.9000	104.0100	+4.218%	3	210	-2.894%
2026-08-19	99.8000	99.8000	99.8000	99.8000	-1.188%	2	209	+1.202%
2026-08-18	105.0000	105.0000	101.0000	101.0000	-10.532%	5	207	0.000%
2026-08-14	112.8900	112.8900	112.8900	112.8900	-3.702%	1	207	-10.532%
2026-08-13	118.6500	118.6500	117.2200	117.2300	-0.153%	3	208	-13.845%
2026-08-12	117.5000	117.9500	117.4100	117.4100	+5.018%	5	207	-13.977%
2026-08-11	111.8000	111.8000	111.8000	111.8000	-1.254%	1	205	-9.660%
2026-08-06	113.2200	113.2200	113.2200	113.2200	+0.810%	1	204	-10.793%
2026-08-05	119.0000	119.0000	112.3100	112.3100	+0.726%	2	205	-10.070%
2026-08-04	111.5000	111.5000	111.5000	111.5000	+6.597%	1	205	-9.417%
2026-08-03	104.1200	104.7000	104.1200	104.6000	+0.529%	5	206	-3.442%
2026-07-31	99.7800	104.0500	99.7400	104.0500	+24.091%	5	203	-2.931%
2026-07-29	89.2000	89.2000	83.8500	83.8500	-14.141%	2	204	+20.453%
2026-07-28	93.3300	97.6600	90.0000	97.6600	+0.463%	4	203	+3.420%
2026-07-27	97.2000	97.2100	97.2000	97.2100	-11.045%	20	199	+3.899%
2026-07-24	107.1500	109.2800	107.1500	109.2800	-7.170%	11	198	-7.577%
2026-07-23	118.9100	118.9100	117.7200	117.7200	-4.145%	2	202	-14.203%
2026-07-22	121.3200	122.8100	121.3200	122.8100	+5.643%	3	203	-17.759%
2026-07-21	116.2500	116.2500	116.2500	116.2500	+7.291%	1	202	-13.118%
2026-07-20	109.8000	109.8000	108.3500	108.3500	+1.356%	2	203	-6.784%
2026-07-17	100.0000	107.0000	100.0000	106.9000	-0.280%	9	203	-5.519%
2026-07-16	107.2000	107.2000	107.2000	107.2000	-7.186%	1	201	-5.784%
2026-07-15	120.0000	120.0000	115.5000	115.5000	-9.660%	2	200	-12.554%
2026-07-13	132.1500	132.1500	127.8500	127.8500	-7.355%	4	198	-21.001%
2026-07-10	138.2000	138.2000	138.0000	138.0000	-1.674%	2	197	-26.812%
2026-07-09	140.3500	140.3500	140.3500	140.3500	+4.817%	2	197	-28.037%
2026-07-07	133.9000	133.9000	133.9000	133.9000	-12.995%	1	195	-24.571%
2026-07-06	153.9000	153.9000	153.9000	153.9000	-4.959%	2	194	-34.373%
2026-07-01	161.9300	161.9300	161.9300	161.9300	-1.021%	1	192	-37.627%
2026-06-30	163.6000	163.6000	163.6000	163.6000	+9.139%	1	192	-38.264%
2026-06-29	141.0000	149.9000	141.0000	149.9000	+11.037%	4	191	-32.622%
2026-06-25	142.5500	143.0000	135.0000	135.0000	-5.594%	4	191	-25.185%
2026-06-24	143.5000	143.5000	143.0000	143.0000	-1.038%	5	190	-29.371%
2026-06-23	144.7000	144.7000	144.5000	144.5000	-14.218%	2	188	-30.104%
2026-06-22	168.1300	168.4500	167.9300	168.4500	+4.953%	3	190	-40.042%
2026-06-18	151.0600	160.5000	151.0600	160.5000	+16.220%	19	205	-37.072%
2026-06-17	138.1000	138.1000	138.1000	138.1000	-2.057%	1	205	-26.865%
2026-06-16	141.0000	141.0000	141.0000	141.0000	-0.142%	1	205	-28.369%
2026-06-15	141.2000	141.2000	141.2000	141.2000	+9.296%	1	203	-28.470%
2026-06-12	129.1900	129.1900	129.1900	129.1900	+2.940%	2	203	-21.821%
2026-06-11	124.3700	125.5000	119.3100	125.5000	+3.131%	4	203	-19.522%
2026-06-10	121.6500	121.6900	121.6500	121.6900	-2.562%	2	201	-17.002%
2026-06-09	135.0500	135.0500	124.1400	124.8900	-4.657%	11	201	-19.129%
2026-06-08	125.0000	134.6500	125.0000	130.9900	-1.251%	7	199	-22.895%
2026-06-05	130.0000	132.6500	130.0000	132.6500	-9.330%	5	202	-23.860%
2026-06-04	135.3000	146.3000	135.1400	146.3000	+3.796%	5	202	-30.964%
2026-06-02	140.9500	140.9500	140.9500	140.9500	-1.948%	1	199	-28.343%
2026-06-01	134.0000	143.7500	134.0000	143.7500	+16.917%	5	199	-29.739%
2026-05-29	123.0300	123.0300	122.9500	122.9500	-1.907%	4	197	-17.853%
2026-05-28	125.3400	125.3400	125.3400	125.3400	+2.068%	1	193	-19.419%
2026-05-27	122.5000	122.8000	122.5000	122.8000	+5.363%	3	192	-17.752%
2026-05-26	114.8500	116.5500	114.8500	116.5500	+5.351%	5	191	-13.342%
2026-05-21	110.6300	110.6300	110.6300	110.6300	+3.393%	1	191	-8.705%
2026-05-20	106.8000	107.9200	106.1000	107.0000	+9.184%	17	191	-5.607%
2026-05-19	98.9900	98.9900	98.0000	98.0000	-2.584%	2	193	+3.061%
2026-05-18	111.4000	111.4000	100.6000	100.6000	-10.578%	5	193	+0.398%
2026-05-15	110.8000	113.4500	110.8000	112.5000	-7.787%	10	193	-10.222%
2026-05-14	113.0000	122.0000	113.0000	122.0000	+14.447%	9	190	-17.213%
2026-05-13	104.3000	108.7000	102.4400	106.6000	+9.954%	36	189	-5.253%
2026-05-12	107.3000	107.4000	96.9500	96.9500	-12.658%	39	189	+4.177%
2026-05-11	111.7200	111.7200	107.7500	111.0000	-2.870%	43	189	-9.009%
2026-05-08	118.0000	118.0000	110.1900	114.2800	-1.432%	4	147	-11.621%
2026-05-07	121.6500	121.6500	114.0000	115.9400	-5.053%	8	144	-12.886%
2026-05-06	106.1500	122.1100	106.1500	122.1100	+16.295%	4	150	-17.288%
2026-05-05	103.1500	105.0000	103.1500	105.0000	-2.823%	6	152	-3.810%
2026-05-04	112.0900	112.0900	106.0000	108.0500	+1.934%	8	147	-6.525%
2026-05-01	108.9000	108.9000	105.0000	106.0000	+8.108%	17	146	-4.717%
2026-04-30	98.0500	98.0500	98.0500	98.0500	-2.195%	1	146	+3.009%
2026-04-28	105.7000	105.7000	100.2500	100.2500	-10.762%	11	146	+0.748%
2026-04-27	112.3400	112.3400	112.3400	112.3400	+1.463%	1	147	-10.094%
2026-04-24	107.4000	114.8000	107.4000	110.7200	+19.697%	10	146	-8.779%
2026-04-23	99.7500	99.7500	92.5000	92.5000	-1.386%	18	146	+9.189%
2026-04-22	86.0000	94.9000	85.8200	93.8000	+12.403%	61	147	+7.676%
2026-04-21	85.1000	85.1000	81.8100	83.4500	+0.554%	10	200	+21.031%
2026-04-20	86.4500	86.4500	82.5800	82.9900	-2.822%	87	196	+21.701%
2026-04-17	87.2700	87.2700	83.2800	85.4000	+4.593%	17	154	+18.267%
2026-04-16	83.5000	85.0700	80.4500	81.6500	-10.275%	14	151	+23.699%
2026-04-15	92.5000	94.1500	89.4000	91.0000	-2.882%	58	149	+10.989%
2026-04-14	89.8500	93.7000	89.8500	93.7000	+7.701%	14	114	+7.791%
2026-04-13	87.0000	87.6300	86.0000	87.0000	-2.630%	16	100	+16.092%
2026-04-10	91.0700	93.1700	89.3500	89.3500	+6.509%	22	100	+13.039%
2026-04-08	84.6000	84.7000	83.8900	83.8900	+25.022%	5	100	+20.396%
2026-04-07	68.9000	68.9000	67.1000	67.1000	-3.049%	15	101	+50.522%
2026-04-06	71.0700	71.0700	68.7700	69.2100	+0.669%	6	90	+45.933%
2026-04-02	68.6000	68.7500	68.6000	68.7500	-2.066%	2	87	+46.909%
2026-04-01	73.3500	74.2500	70.2000	70.2000	+18.983%	20	87	+43.875%
2026-03-31	59.0000	59.0000	59.0000	59.0000	+7.078%	1	70	+71.186%
2026-03-30	56.8900	56.8900	55.1000	55.1000	-11.727%	3	69	+83.303%
2026-03-27	63.2700	63.2700	62.4200	62.4200	-5.923%	2	70	+61.807%
2026-03-26	68.0000	68.0000	66.3500	66.3500	-11.733%	70	70	+52.223%
2026-03-25	74.0800	75.5000	74.0800	75.1700	+4.577%	5	22	+34.362%
2026-03-24	71.8800	71.8800	71.8800	71.8800	+3.054%	2	20	+40.512%
2026-03-23	64.1500	69.7500	64.1500	69.7500	+9.843%	11	20	+44.803%
2026-03-20	63.5000	63.5000	63.5000	63.5000	-8.633%	1	10	+59.055%
2026-03-19	64.4300	69.5000	64.4300	69.5000	-1.418%	3	9	+45.324%
2026-03-17	70.5000	70.5000	70.5000	70.5000	+2.174%	3	7	+43.262%
2026-03-16	70.2000	70.2000	69.0000	69.0000	-1.639%	4	10	+46.377%
2026-03-12	70.0500	70.1500	70.0500	70.1500	-10.064%	6	6	+43.977%
2026-03-10	78.0000	78.0000	78.0000	78.0000	0.000%	1	1	+29.487%