Dark

TSM20270617C360
TSM Jun 17 2027 360.00 Call (TSM270617C00360000)
option OPRA

EOD

Sep 8, 2026

110.93+12.357%(+12.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	106.4600	110.9300	106.4600	110.9300	+12.357%	4	118	0.000%
2026-09-04	98.7300	98.7300	98.7300	98.7300	+8.495%	1	119	+12.357%
2026-09-03	88.1200	91.0000	88.1200	91.0000	-4.412%	5	119	+21.901%
2026-08-28	102.4700	102.4700	95.2000	95.2000	-8.725%	3	120	+16.523%
2026-08-27	104.3000	104.3000	104.3000	104.3000	+15.889%	2	118	+6.357%
2026-08-24	91.4300	91.4300	90.0000	90.0000	-9.639%	2	118	+23.256%
2026-08-21	99.6000	99.6000	99.6000	99.6000	+2.385%	1	118	+11.376%
2026-08-18	100.0000	100.0000	96.8000	97.2800	-13.089%	8	118	+14.032%
2026-08-17	107.9500	111.9300	107.9500	111.9300	+5.099%	2	117	-0.893%
2026-08-14	105.7400	106.7100	105.7400	106.5000	-7.391%	5	117	+4.160%
2026-08-13	108.2500	115.2500	108.2500	115.0000	+9.890%	6	116	-3.539%
2026-08-11	104.6500	104.6500	104.6500	104.6500	-3.531%	1	112	+6.001%
2026-08-06	108.4800	108.4800	108.4800	108.4800	+11.835%	1	112	+2.258%
2026-08-03	96.9400	97.0000	96.9400	97.0000	-0.818%	3	111	+14.361%
2026-07-31	98.9500	98.9500	97.8000	97.8000	+2.516%	2	109	+13.425%
2026-07-30	95.4000	95.4000	95.4000	95.4000	+13.167%	2	107	+16.279%
2026-07-29	82.0000	86.5000	78.7200	84.3000	-2.147%	7	109	+31.590%
2026-07-28	86.1500	86.1500	86.1500	86.1500	-16.562%	1	107	+28.764%
2026-07-24	102.0000	103.2500	102.0000	103.2500	-6.603%	2	107	+7.438%
2026-07-23	110.5500	110.5500	110.5500	110.5500	-5.763%	1	106	+0.344%
2026-07-22	117.0500	117.3100	117.0500	117.3100	-0.348%	32	106	-5.439%
2026-07-21	110.6900	117.7200	110.6900	117.7200	+14.647%	3	91	-5.768%
2026-07-20	102.6800	102.6800	102.6800	102.6800	+3.770%	3	91	+8.035%
2026-07-17	99.0000	99.0500	98.9500	98.9500	-4.856%	3	91	+12.107%
2026-07-16	106.1300	106.1300	104.0000	104.0000	-15.447%	5	90	+6.663%
2026-07-13	123.0000	123.0000	123.0000	123.0000	-4.168%	1	89	-9.813%
2026-07-07	128.3500	128.3500	128.3500	128.3500	-14.193%	2	89	-13.572%
2026-07-06	148.1000	149.5800	148.1000	149.5800	+7.426%	7	89	-25.839%
2026-07-01	139.2400	139.2400	139.2400	139.2400	-11.873%	2	88	-20.332%
2026-06-30	158.0000	158.0000	158.0000	158.0000	+14.926%	1	89	-29.791%
2026-06-23	137.4800	137.4800	137.4800	137.4800	-15.167%	1	89	-19.312%
2026-06-22	162.0600	162.0600	162.0600	162.0600	+5.535%	1	89	-31.550%
2026-06-18	143.7000	153.5600	143.7000	153.5600	+13.538%	4	89	-27.761%
2026-06-15	135.2500	135.2500	135.2500	135.2500	+7.872%	3	89	-17.982%
2026-06-12	125.3800	125.3800	125.3800	125.3800	+8.875%	3	89	-11.525%
2026-06-11	115.1600	115.1600	115.1600	115.1600	-0.861%	1	89	-3.673%
2026-06-10	116.1600	116.1600	116.1600	116.1600	-3.200%	1	90	-4.502%
2026-06-09	129.3200	129.3200	120.0000	120.0000	-14.700%	2	90	-7.558%
2026-06-04	140.6800	140.6800	140.6800	140.6800	+0.464%	3	91	-21.147%
2026-06-02	140.0300	140.0300	140.0300	140.0300	+5.389%	1	88	-20.781%
2026-06-01	136.0000	136.0000	132.8700	132.8700	+6.723%	2	88	-16.512%
2026-05-29	122.1900	124.5000	122.1900	124.5000	+8.639%	3	87	-10.900%
2026-05-28	114.6000	114.6000	114.6000	114.6000	+3.710%	1	91	-3.202%
2026-05-26	109.0000	110.5800	109.0000	110.5000	+2.829%	6	91	+0.389%
2026-05-21	103.4300	107.4600	103.4300	107.4600	+12.665%	3	89	+3.229%
2026-05-18	101.2600	101.2600	95.3800	95.3800	-10.019%	6	89	+16.303%
2026-05-15	108.3200	108.3200	106.0000	106.0000	-9.448%	17	89	+4.651%
2026-05-14	103.6000	117.2800	103.6000	117.0600	+20.792%	9	75	-5.237%
2026-05-13	96.5800	96.9100	96.5800	96.9100	-0.093%	3	75	+14.467%
2026-05-12	97.0000	97.0000	97.0000	97.0000	-7.177%	3	75	+14.361%
2026-05-11	102.4000	104.5000	102.4000	104.5000	-6.705%	8	75	+6.153%
2026-05-07	112.0100	112.0100	112.0100	112.0100	+3.140%	3	71	-0.964%
2026-05-06	108.6000	108.6000	108.6000	108.6000	+11.682%	1	68	+2.145%
2026-05-05	98.9900	99.7200	97.2400	97.2400	-4.367%	5	68	+14.079%
2026-05-04	107.3500	107.3500	101.6800	101.6800	+0.923%	6	66	+9.097%
2026-05-01	100.7500	100.7500	100.7500	100.7500	+1.460%	1	62	+10.104%
2026-04-30	95.0000	99.3000	94.4500	99.3000	+0.812%	6	62	+11.712%
2026-04-29	99.7200	99.7200	98.5000	98.5000	-1.332%	4	64	+12.619%
2026-04-28	99.8300	99.8300	99.8300	99.8300	-6.901%	2	63	+11.119%
2026-04-27	107.2300	107.2300	107.2300	107.2300	-0.473%	2	63	+3.451%
2026-04-24	100.0000	109.5000	100.0000	107.7400	+18.071%	5	63	+2.961%
2026-04-23	88.4000	91.2500	88.4000	91.2500	+3.575%	3	64	+21.567%
2026-04-22	80.6000	88.1000	80.6000	88.1000	+12.949%	41	66	+25.914%
2026-04-21	78.0000	78.0000	78.0000	78.0000	-4.529%	1	48	+42.218%
2026-04-20	81.7000	81.7000	81.7000	81.7000	-2.003%	1	48	+35.777%
2026-04-17	83.3700	83.3700	83.3700	83.3700	+8.512%	1	47	+33.057%
2026-04-16	79.4900	81.5000	75.6500	76.8300	-10.455%	28	46	+44.384%
2026-04-14	85.8000	85.8000	85.8000	85.8000	+4.063%	1	38	+29.289%
2026-04-13	83.5000	83.5000	82.4100	82.4500	-5.393%	8	35	+34.542%
2026-04-10	86.3800	87.1500	86.3800	87.1500	+9.913%	6	35	+27.286%
2026-04-08	81.5500	81.5500	78.6200	79.2900	+23.505%	5	35	+39.904%
2026-04-02	64.6500	64.9000	64.2000	64.2000	-6.277%	44	11	+72.788%
2026-04-01	68.5000	68.5000	68.5000	68.5000	+8.472%	1	11	+61.942%
2026-03-31	63.1500	63.1500	63.1500	63.1500	0.000%	1	11	+75.661%
2026-03-26	64.0000	64.0000	62.9500	63.1500	-7.132%	3	10	+75.661%
2026-03-24	68.0000	68.0000	68.0000	68.0000	+5.296%	1	9	+63.132%
2026-03-19	64.5800	64.5800	64.5800	64.5800	-1.570%	4	8	+71.771%
2026-03-16	65.6100	65.6100	65.6100	65.6100	+2.756%	1	4	+69.075%
2026-03-13	63.8500	63.8500	63.8500	63.8500	-4.115%	1	4	+73.735%
2026-03-12	70.0000	70.0000	66.5900	66.5900	-12.954%	2	3	+66.587%
2026-03-11	76.5000	76.5000	76.5000	76.5000	0.000%	1	1	+45.007%