Dark

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

EOD

Jul 29, 2026

83.85-14.141%(-13.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	89.2000	89.2000	83.8500	83.8500	-14.141%	2	204	0.000%
2026-07-28	93.3300	97.6600	90.0000	97.6600	+0.463%	4	203	-14.141%
2026-07-27	97.2000	97.2100	97.2000	97.2100	-11.045%	20	199	-13.743%
2026-07-24	107.1500	109.2800	107.1500	109.2800	-7.170%	11	198	-23.270%
2026-07-23	118.9100	118.9100	117.7200	117.7200	-4.145%	2	202	-28.772%
2026-07-22	121.3200	122.8100	121.3200	122.8100	+5.643%	3	203	-31.724%
2026-07-21	116.2500	116.2500	116.2500	116.2500	+7.291%	1	202	-27.871%
2026-07-20	109.8000	109.8000	108.3500	108.3500	+1.356%	2	203	-22.612%
2026-07-17	100.0000	107.0000	100.0000	106.9000	-0.280%	9	203	-21.562%
2026-07-16	107.2000	107.2000	107.2000	107.2000	-7.186%	1	201	-21.782%
2026-07-15	120.0000	120.0000	115.5000	115.5000	-9.660%	2	200	-27.403%
2026-07-13	132.1500	132.1500	127.8500	127.8500	-7.355%	4	198	-34.415%
2026-07-10	138.2000	138.2000	138.0000	138.0000	-1.674%	2	197	-39.239%
2026-07-09	140.3500	140.3500	140.3500	140.3500	+4.817%	2	197	-40.257%
2026-07-07	133.9000	133.9000	133.9000	133.9000	-12.995%	1	195	-37.379%
2026-07-06	153.9000	153.9000	153.9000	153.9000	-4.959%	2	194	-45.517%
2026-07-01	161.9300	161.9300	161.9300	161.9300	-1.021%	1	192	-48.218%
2026-06-30	163.6000	163.6000	163.6000	163.6000	+9.139%	1	192	-48.747%
2026-06-29	141.0000	149.9000	141.0000	149.9000	+11.037%	4	191	-44.063%
2026-06-25	142.5500	143.0000	135.0000	135.0000	-5.594%	4	191	-37.889%
2026-06-24	143.5000	143.5000	143.0000	143.0000	-1.038%	5	190	-41.364%
2026-06-23	144.7000	144.7000	144.5000	144.5000	-14.218%	2	188	-41.972%
2026-06-22	168.1300	168.4500	167.9300	168.4500	+4.953%	3	190	-50.223%
2026-06-18	151.0600	160.5000	151.0600	160.5000	+16.220%	19	205	-47.757%
2026-06-17	138.1000	138.1000	138.1000	138.1000	-2.057%	1	205	-39.283%
2026-06-16	141.0000	141.0000	141.0000	141.0000	-0.142%	1	205	-40.532%
2026-06-15	141.2000	141.2000	141.2000	141.2000	+9.296%	1	203	-40.616%
2026-06-12	129.1900	129.1900	129.1900	129.1900	+2.940%	2	203	-35.096%
2026-06-11	124.3700	125.5000	119.3100	125.5000	+3.131%	4	203	-33.187%
2026-06-10	121.6500	121.6900	121.6500	121.6900	-2.562%	2	201	-31.095%
2026-06-09	135.0500	135.0500	124.1400	124.8900	-4.657%	11	201	-32.861%
2026-06-08	125.0000	134.6500	125.0000	130.9900	-1.251%	7	199	-35.987%
2026-06-05	130.0000	132.6500	130.0000	132.6500	-9.330%	5	202	-36.789%
2026-06-04	135.3000	146.3000	135.1400	146.3000	+3.796%	5	202	-42.686%
2026-06-02	140.9500	140.9500	140.9500	140.9500	-1.948%	1	199	-40.511%
2026-06-01	134.0000	143.7500	134.0000	143.7500	+16.917%	5	199	-41.670%
2026-05-29	123.0300	123.0300	122.9500	122.9500	-1.907%	4	197	-31.802%
2026-05-28	125.3400	125.3400	125.3400	125.3400	+2.068%	1	193	-33.102%
2026-05-27	122.5000	122.8000	122.5000	122.8000	+5.363%	3	192	-31.718%
2026-05-26	114.8500	116.5500	114.8500	116.5500	+5.351%	5	191	-28.057%
2026-05-21	110.6300	110.6300	110.6300	110.6300	+3.393%	1	191	-24.207%
2026-05-20	106.8000	107.9200	106.1000	107.0000	+9.184%	17	191	-21.636%
2026-05-19	98.9900	98.9900	98.0000	98.0000	-2.584%	2	193	-14.439%
2026-05-18	111.4000	111.4000	100.6000	100.6000	-10.578%	5	193	-16.650%
2026-05-15	110.8000	113.4500	110.8000	112.5000	-7.787%	10	193	-25.467%
2026-05-14	113.0000	122.0000	113.0000	122.0000	+14.447%	9	190	-31.270%
2026-05-13	104.3000	108.7000	102.4400	106.6000	+9.954%	36	189	-21.341%
2026-05-12	107.3000	107.4000	96.9500	96.9500	-12.658%	39	189	-13.512%
2026-05-11	111.7200	111.7200	107.7500	111.0000	-2.870%	43	189	-24.459%
2026-05-08	118.0000	118.0000	110.1900	114.2800	-1.432%	4	147	-26.628%
2026-05-07	121.6500	121.6500	114.0000	115.9400	-5.053%	8	144	-27.678%
2026-05-06	106.1500	122.1100	106.1500	122.1100	+16.295%	4	150	-31.332%
2026-05-05	103.1500	105.0000	103.1500	105.0000	-2.823%	6	152	-20.143%
2026-05-04	112.0900	112.0900	106.0000	108.0500	+1.934%	8	147	-22.397%
2026-05-01	108.9000	108.9000	105.0000	106.0000	+8.108%	17	146	-20.896%
2026-04-30	98.0500	98.0500	98.0500	98.0500	-2.195%	1	146	-14.482%
2026-04-28	105.7000	105.7000	100.2500	100.2500	-10.762%	11	146	-16.359%
2026-04-27	112.3400	112.3400	112.3400	112.3400	+1.463%	1	147	-25.361%
2026-04-24	107.4000	114.8000	107.4000	110.7200	+19.697%	10	146	-24.268%
2026-04-23	99.7500	99.7500	92.5000	92.5000	-1.386%	18	146	-9.351%
2026-04-22	86.0000	94.9000	85.8200	93.8000	+12.403%	61	147	-10.608%
2026-04-21	85.1000	85.1000	81.8100	83.4500	+0.554%	10	200	+0.479%
2026-04-20	86.4500	86.4500	82.5800	82.9900	-2.822%	87	196	+1.036%
2026-04-17	87.2700	87.2700	83.2800	85.4000	+4.593%	17	154	-1.815%
2026-04-16	83.5000	85.0700	80.4500	81.6500	-10.275%	14	151	+2.694%
2026-04-15	92.5000	94.1500	89.4000	91.0000	-2.882%	58	149	-7.857%
2026-04-14	89.8500	93.7000	89.8500	93.7000	+7.701%	14	114	-10.512%
2026-04-13	87.0000	87.6300	86.0000	87.0000	-2.630%	16	100	-3.621%
2026-04-10	91.0700	93.1700	89.3500	89.3500	+6.509%	22	100	-6.156%
2026-04-08	84.6000	84.7000	83.8900	83.8900	+25.022%	5	100	-0.048%
2026-04-07	68.9000	68.9000	67.1000	67.1000	-3.049%	15	101	+24.963%
2026-04-06	71.0700	71.0700	68.7700	69.2100	+0.669%	6	90	+21.153%
2026-04-02	68.6000	68.7500	68.6000	68.7500	-2.066%	2	87	+21.964%
2026-04-01	73.3500	74.2500	70.2000	70.2000	+18.983%	20	87	+19.444%
2026-03-31	59.0000	59.0000	59.0000	59.0000	+7.078%	1	70	+42.119%
2026-03-30	56.8900	56.8900	55.1000	55.1000	-11.727%	3	69	+52.178%
2026-03-27	63.2700	63.2700	62.4200	62.4200	-5.923%	2	70	+34.332%
2026-03-26	68.0000	68.0000	66.3500	66.3500	-11.733%	70	70	+26.375%
2026-03-25	74.0800	75.5000	74.0800	75.1700	+4.577%	5	22	+11.547%
2026-03-24	71.8800	71.8800	71.8800	71.8800	+3.054%	2	20	+16.653%
2026-03-23	64.1500	69.7500	64.1500	69.7500	+9.843%	11	20	+20.215%
2026-03-20	63.5000	63.5000	63.5000	63.5000	-8.633%	1	10	+32.047%
2026-03-19	64.4300	69.5000	64.4300	69.5000	-1.418%	3	9	+20.647%
2026-03-17	70.5000	70.5000	70.5000	70.5000	+2.174%	3	7	+18.936%
2026-03-16	70.2000	70.2000	69.0000	69.0000	-1.639%	4	10	+21.522%
2026-03-12	70.0500	70.1500	70.0500	70.1500	-10.064%	6	6	+19.530%
2026-03-10	78.0000	78.0000	78.0000	78.0000	0.000%	1	1	+7.500%