Dark

TSM20270617C380
TSM Jun 17 2027 380.00 Call (TSM270617C00380000)
option OPRA

EOD

Jul 30, 2026

86.25+25.949%(+17.77)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	81.7000	86.2500	81.7000	86.2500	+25.949%	20	304	0.000%
2026-07-29	75.0000	76.7500	68.4800	68.4800	-11.065%	93	308	+25.949%
2026-07-28	78.7200	80.0000	76.2500	77.0000	-5.487%	7	268	+12.013%
2026-07-27	83.4000	83.4000	81.4600	81.4700	-13.330%	5	265	+5.867%
2026-07-24	94.0000	94.0000	94.0000	94.0000	-8.471%	1	262	-8.245%
2026-07-23	103.3500	103.3500	102.7000	102.7000	-3.496%	2	261	-16.018%
2026-07-22	106.4500	106.4500	106.4200	106.4200	-0.551%	22	261	-18.953%
2026-07-21	101.0000	107.0100	100.1000	107.0100	+16.951%	22	250	-19.400%
2026-07-20	90.6500	91.9000	90.6500	91.5000	+4.096%	4	258	-5.738%
2026-07-17	86.5000	89.5000	86.5000	87.9000	-6.100%	7	255	-1.877%
2026-07-16	97.0000	97.0000	92.8600	93.6100	-11.059%	25	250	-7.862%
2026-07-15	100.4500	105.2500	99.9900	105.2500	-4.639%	23	241	-18.052%
2026-07-13	110.8000	110.8000	110.3700	110.3700	-8.254%	2	223	-21.854%
2026-07-10	121.5000	121.5000	119.9400	120.3000	-1.223%	3	223	-28.304%
2026-07-09	121.7900	121.7900	121.7900	121.7900	+3.081%	1	222	-29.181%
2026-07-08	118.1500	118.1500	118.1500	118.1500	-14.010%	1	221	-27.000%
2026-07-06	137.4000	137.4000	137.4000	137.4000	+15.900%	1	222	-37.227%
2026-07-02	118.6300	118.6300	118.5500	118.5500	-7.607%	3	223	-27.246%
2026-07-01	128.8100	129.9000	128.3100	128.3100	+2.263%	4	223	-32.780%
2026-06-29	125.4700	125.4700	125.4700	125.4700	+2.718%	1	223	-31.258%
2026-06-25	122.1500	122.1500	122.1500	122.1500	-0.691%	2	223	-29.390%
2026-06-24	126.5000	127.3000	123.0000	123.0000	-2.381%	8	221	-29.878%
2026-06-23	127.4200	127.4200	126.0000	126.0000	-16.512%	2	222	-31.548%
2026-06-22	150.9200	150.9200	150.9200	150.9200	+10.120%	1	222	-42.851%
2026-06-18	132.4500	137.0500	132.4500	137.0500	+13.565%	10	217	-37.067%
2026-06-17	120.6800	120.6800	120.6800	120.6800	+2.532%	1	217	-28.530%
2026-06-16	118.1900	118.2600	117.7000	117.7000	+3.682%	3	217	-26.720%
2026-06-12	113.5200	113.5200	113.5200	113.5200	+6.472%	1	218	-24.022%
2026-06-10	106.6200	106.6200	106.6200	106.6200	-9.850%	2	218	-19.105%
2026-06-09	118.2700	118.2700	118.2700	118.2700	+3.247%	1	218	-27.074%
2026-06-08	112.5000	114.5500	112.5000	114.5500	+2.828%	4	219	-24.705%
2026-06-05	111.4000	111.4000	111.4000	111.4000	-10.951%	1	222	-22.576%
2026-06-03	125.1000	125.1000	125.1000	125.1000	-1.612%	1	221	-31.055%
2026-06-02	127.6000	127.6000	127.1300	127.1500	-0.641%	4	221	-32.167%
2026-06-01	124.1300	130.2500	124.1300	127.9700	+17.028%	11	221	-32.601%
2026-05-28	109.3500	109.3500	109.3500	109.3500	+2.234%	1	221	-21.125%
2026-05-27	108.7500	108.9300	106.9600	106.9600	+6.715%	3	221	-19.362%
2026-05-26	100.2300	100.2300	100.2300	100.2300	+6.334%	1	220	-13.948%
2026-05-22	94.2600	94.2600	94.2600	94.2600	-3.865%	2	221	-8.498%
2026-05-21	97.8500	98.0500	97.8500	98.0500	+6.069%	2	219	-12.035%
2026-05-20	92.4400	92.4400	92.4400	92.4400	+5.345%	1	219	-6.696%
2026-05-19	86.5000	90.0100	83.2000	87.7500	+0.286%	80	217	-1.709%
2026-05-18	87.5000	87.5000	87.5000	87.5000	-10.805%	2	217	-1.429%
2026-05-15	98.2500	98.2500	98.1000	98.1000	-7.102%	2	217	-12.080%
2026-05-14	105.0000	107.4000	103.0000	105.6000	+14.348%	20	190	-18.324%
2026-05-13	92.2000	92.3500	92.2000	92.3500	+8.903%	10	177	-6.605%
2026-05-12	82.5500	84.8000	82.5500	84.8000	-11.046%	2	177	+1.710%
2026-05-11	95.9100	95.9100	94.7500	95.3300	+0.559%	15	177	-9.525%
2026-05-08	100.5000	100.5000	94.8000	94.8000	-3.265%	5	163	-9.019%
2026-05-07	98.0000	98.0000	98.0000	98.0000	-6.067%	2	158	-11.990%
2026-05-06	98.0000	104.5000	98.0000	104.3300	+18.557%	7	158	-17.330%
2026-05-05	92.0700	92.0700	88.0000	88.0000	-5.569%	30	159	-1.989%
2026-05-04	93.1900	93.1900	93.1900	93.1900	+1.981%	1	150	-7.447%
2026-05-01	92.6000	92.6000	91.3800	91.3800	+1.364%	10	148	-5.614%
2026-04-29	89.8200	90.2000	89.8200	90.1500	-6.918%	23	148	-4.326%
2026-04-27	96.2000	96.8500	96.2000	96.8500	-0.124%	2	150	-10.945%
2026-04-24	96.0000	98.3700	96.0000	96.9700	+20.745%	5	150	-11.055%
2026-04-22	75.4400	80.3100	75.4400	80.3100	+13.915%	27	148	+7.396%
2026-04-21	69.8000	70.5000	69.8000	70.5000	+0.185%	2	128	+22.340%
2026-04-20	70.3700	70.3700	70.3700	70.3700	-1.456%	2	128	+22.566%
2026-04-17	75.5000	75.5000	71.4100	71.4100	+3.869%	5	128	+20.781%
2026-04-16	72.3900	72.5200	68.7500	68.7500	-10.482%	18	124	+25.455%
2026-04-15	76.8000	76.8000	76.8000	76.8000	-5.477%	1	115	+12.305%
2026-04-14	77.0800	81.2500	77.0800	81.2500	+9.991%	4	115	+6.154%
2026-04-13	73.9500	73.9500	73.8700	73.8700	-2.443%	2	114	+16.759%
2026-04-10	78.4500	78.4500	75.7200	75.7200	+6.169%	7	114	+13.906%
2026-04-09	71.6000	71.6000	71.3200	71.3200	-1.898%	2	114	+20.934%
2026-04-08	71.4300	72.7000	69.7800	72.7000	+27.343%	6	114	+18.638%
2026-04-02	57.0900	57.0900	57.0900	57.0900	-8.186%	2	112	+51.077%
2026-04-01	62.1800	62.1800	62.1800	62.1800	+11.135%	1	112	+38.710%
2026-03-31	49.5000	55.9500	49.5000	55.9500	+20.608%	4	112	+54.155%
2026-03-30	47.6500	47.6500	46.3900	46.3900	-26.189%	2	108	+85.924%
2026-03-25	62.8500	62.8500	62.8500	62.8500	+9.495%	1	106	+37.232%
2026-03-23	58.6500	58.6500	57.3400	57.4000	+9.626%	106	106	+50.261%
2026-03-20	52.3600	52.3600	52.3600	52.3600	-4.540%	1	13	+64.725%
2026-03-19	53.4300	54.8500	53.4300	54.8500	-6.303%	3	14	+57.247%
2026-03-18	60.4600	60.4600	58.5400	58.5400	+0.827%	2	11	+47.335%
2026-03-16	58.6100	58.6100	58.0600	58.0600	+1.860%	4	9	+48.553%
2026-03-13	57.0000	57.0000	57.0000	57.0000	-9.091%	4	5	+51.316%
2026-03-10	62.7000	62.7000	62.7000	62.7000	0.000%	1	1	+37.560%