Dark

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

EOD

Sep 14, 2026

83.13-6.596%(-5.87)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	79.5500	83.1300	79.5500	83.1300	-6.596%	6	317	0.000%
2026-09-11	89.0000	89.0000	89.0000	89.0000	-4.813%	1	314	-6.596%
2026-09-09	93.5000	93.5000	93.5000	93.5000	-5.498%	1	314	-11.091%
2026-09-08	93.0000	98.9400	93.0000	98.9400	+14.474%	2	314	-15.979%
2026-09-04	85.0000	86.4300	85.0000	86.4300	+9.267%	2	315	-3.818%
2026-09-03	73.2000	79.1000	73.2000	79.1000	+3.345%	34	315	+5.095%
2026-09-02	76.9700	76.9700	76.5400	76.5400	-3.905%	6	300	+8.610%
2026-09-01	79.6500	79.6500	79.6500	79.6500	-7.866%	5	305	+4.369%
2026-08-31	86.2200	86.4500	86.2200	86.4500	-5.571%	6	303	-3.840%
2026-08-27	88.0000	91.5500	88.0000	91.5500	+15.886%	5	303	-9.197%
2026-08-24	78.3000	79.0000	77.5000	79.0000	-10.248%	9	298	+5.228%
2026-08-21	86.0000	88.0200	86.0000	88.0200	+9.860%	22	295	-5.556%
2026-08-19	80.1200	80.1200	80.1200	80.1200	-4.048%	1	315	+3.757%
2026-08-18	88.0000	88.0000	83.5000	83.5000	-12.382%	7	315	-0.443%
2026-08-14	95.4400	95.4400	94.6500	95.3000	-4.624%	8	310	-12.770%
2026-08-13	99.9200	99.9200	99.9200	99.9200	+2.168%	1	308	-16.803%
2026-08-12	97.6000	97.8000	97.2700	97.8000	+4.577%	3	308	-15.000%
2026-08-11	93.3000	93.5200	93.3000	93.5200	-1.558%	2	306	-11.110%
2026-08-10	96.3000	96.3000	95.0000	95.0000	+4.396%	2	304	-12.495%
2026-08-07	92.0000	92.0000	91.0000	91.0000	-6.379%	6	302	-8.648%
2026-08-06	96.3300	97.2000	95.9500	97.2000	+2.803%	7	304	-14.475%
2026-08-05	98.9800	101.6800	94.4100	94.5500	-3.520%	9	305	-12.078%
2026-08-04	97.2800	98.0000	97.2800	98.0000	+11.694%	6	308	-15.173%
2026-08-03	86.0000	87.7400	85.0000	87.7400	-0.747%	7	312	-5.254%
2026-07-31	88.8500	88.8500	87.0000	88.4000	+2.493%	9	310	-5.962%
2026-07-30	81.7000	86.2500	81.7000	86.2500	+25.949%	20	304	-3.617%
2026-07-29	75.0000	76.7500	68.4800	68.4800	-11.065%	93	308	+21.393%
2026-07-28	78.7200	80.0000	76.2500	77.0000	-5.487%	7	268	+7.961%
2026-07-27	83.4000	83.4000	81.4600	81.4700	-13.330%	5	265	+2.038%
2026-07-24	94.0000	94.0000	94.0000	94.0000	-8.471%	1	262	-11.564%
2026-07-23	103.3500	103.3500	102.7000	102.7000	-3.496%	2	261	-19.056%
2026-07-22	106.4500	106.4500	106.4200	106.4200	-0.551%	22	261	-21.885%
2026-07-21	101.0000	107.0100	100.1000	107.0100	+16.951%	22	250	-22.316%
2026-07-20	90.6500	91.9000	90.6500	91.5000	+4.096%	4	258	-9.148%
2026-07-17	86.5000	89.5000	86.5000	87.9000	-6.100%	7	255	-5.427%
2026-07-16	97.0000	97.0000	92.8600	93.6100	-11.059%	25	250	-11.195%
2026-07-15	100.4500	105.2500	99.9900	105.2500	-4.639%	23	241	-21.017%
2026-07-13	110.8000	110.8000	110.3700	110.3700	-8.254%	2	223	-24.681%
2026-07-10	121.5000	121.5000	119.9400	120.3000	-1.223%	3	223	-30.898%
2026-07-09	121.7900	121.7900	121.7900	121.7900	+3.081%	1	222	-31.743%
2026-07-08	118.1500	118.1500	118.1500	118.1500	-14.010%	1	221	-29.640%
2026-07-06	137.4000	137.4000	137.4000	137.4000	+15.900%	1	222	-39.498%
2026-07-02	118.6300	118.6300	118.5500	118.5500	-7.607%	3	223	-29.878%
2026-07-01	128.8100	129.9000	128.3100	128.3100	+2.263%	4	223	-35.212%
2026-06-29	125.4700	125.4700	125.4700	125.4700	+2.718%	1	223	-33.745%
2026-06-25	122.1500	122.1500	122.1500	122.1500	-0.691%	2	223	-31.944%
2026-06-24	126.5000	127.3000	123.0000	123.0000	-2.381%	8	221	-32.415%
2026-06-23	127.4200	127.4200	126.0000	126.0000	-16.512%	2	222	-34.024%
2026-06-22	150.9200	150.9200	150.9200	150.9200	+10.120%	1	222	-44.918%
2026-06-18	132.4500	137.0500	132.4500	137.0500	+13.565%	10	217	-39.343%
2026-06-17	120.6800	120.6800	120.6800	120.6800	+2.532%	1	217	-31.115%
2026-06-16	118.1900	118.2600	117.7000	117.7000	+3.682%	3	217	-29.371%
2026-06-12	113.5200	113.5200	113.5200	113.5200	+6.472%	1	218	-26.771%
2026-06-10	106.6200	106.6200	106.6200	106.6200	-9.850%	2	218	-22.032%
2026-06-09	118.2700	118.2700	118.2700	118.2700	+3.247%	1	218	-29.712%
2026-06-08	112.5000	114.5500	112.5000	114.5500	+2.828%	4	219	-27.429%
2026-06-05	111.4000	111.4000	111.4000	111.4000	-10.951%	1	222	-25.377%
2026-06-03	125.1000	125.1000	125.1000	125.1000	-1.612%	1	221	-33.549%
2026-06-02	127.6000	127.6000	127.1300	127.1500	-0.641%	4	221	-34.621%
2026-06-01	124.1300	130.2500	124.1300	127.9700	+17.028%	11	221	-35.039%
2026-05-28	109.3500	109.3500	109.3500	109.3500	+2.234%	1	221	-23.978%
2026-05-27	108.7500	108.9300	106.9600	106.9600	+6.715%	3	221	-22.279%
2026-05-26	100.2300	100.2300	100.2300	100.2300	+6.334%	1	220	-17.061%
2026-05-22	94.2600	94.2600	94.2600	94.2600	-3.865%	2	221	-11.808%
2026-05-21	97.8500	98.0500	97.8500	98.0500	+6.069%	2	219	-15.217%
2026-05-20	92.4400	92.4400	92.4400	92.4400	+5.345%	1	219	-10.071%
2026-05-19	86.5000	90.0100	83.2000	87.7500	+0.286%	80	217	-5.265%
2026-05-18	87.5000	87.5000	87.5000	87.5000	-10.805%	2	217	-4.994%
2026-05-15	98.2500	98.2500	98.1000	98.1000	-7.102%	2	217	-15.260%
2026-05-14	105.0000	107.4000	103.0000	105.6000	+14.348%	20	190	-21.278%
2026-05-13	92.2000	92.3500	92.2000	92.3500	+8.903%	10	177	-9.984%
2026-05-12	82.5500	84.8000	82.5500	84.8000	-11.046%	2	177	-1.969%
2026-05-11	95.9100	95.9100	94.7500	95.3300	+0.559%	15	177	-12.798%
2026-05-08	100.5000	100.5000	94.8000	94.8000	-3.265%	5	163	-12.310%
2026-05-07	98.0000	98.0000	98.0000	98.0000	-6.067%	2	158	-15.173%
2026-05-06	98.0000	104.5000	98.0000	104.3300	+18.557%	7	158	-20.320%
2026-05-05	92.0700	92.0700	88.0000	88.0000	-5.569%	30	159	-5.534%
2026-05-04	93.1900	93.1900	93.1900	93.1900	+1.981%	1	150	-10.795%
2026-05-01	92.6000	92.6000	91.3800	91.3800	+1.364%	10	148	-9.028%
2026-04-29	89.8200	90.2000	89.8200	90.1500	-6.918%	23	148	-7.787%
2026-04-27	96.2000	96.8500	96.2000	96.8500	-0.124%	2	150	-14.166%
2026-04-24	96.0000	98.3700	96.0000	96.9700	+20.745%	5	150	-14.272%
2026-04-22	75.4400	80.3100	75.4400	80.3100	+13.915%	27	148	+3.511%
2026-04-21	69.8000	70.5000	69.8000	70.5000	+0.185%	2	128	+17.915%
2026-04-20	70.3700	70.3700	70.3700	70.3700	-1.456%	2	128	+18.133%
2026-04-17	75.5000	75.5000	71.4100	71.4100	+3.869%	5	128	+16.412%
2026-04-16	72.3900	72.5200	68.7500	68.7500	-10.482%	18	124	+20.916%
2026-04-15	76.8000	76.8000	76.8000	76.8000	-5.477%	1	115	+8.242%
2026-04-14	77.0800	81.2500	77.0800	81.2500	+9.991%	4	115	+2.314%
2026-04-13	73.9500	73.9500	73.8700	73.8700	-2.443%	2	114	+12.536%
2026-04-10	78.4500	78.4500	75.7200	75.7200	+6.169%	7	114	+9.786%
2026-04-09	71.6000	71.6000	71.3200	71.3200	-1.898%	2	114	+16.559%
2026-04-08	71.4300	72.7000	69.7800	72.7000	+27.343%	6	114	+14.347%
2026-04-02	57.0900	57.0900	57.0900	57.0900	-8.186%	2	112	+45.612%
2026-04-01	62.1800	62.1800	62.1800	62.1800	+11.135%	1	112	+33.693%
2026-03-31	49.5000	55.9500	49.5000	55.9500	+20.608%	4	112	+48.579%
2026-03-30	47.6500	47.6500	46.3900	46.3900	-26.189%	2	108	+79.198%
2026-03-25	62.8500	62.8500	62.8500	62.8500	+9.495%	1	106	+32.267%
2026-03-23	58.6500	58.6500	57.3400	57.4000	+9.626%	106	106	+44.826%
2026-03-20	52.3600	52.3600	52.3600	52.3600	-4.540%	1	13	+58.766%
2026-03-19	53.4300	54.8500	53.4300	54.8500	-6.303%	3	14	+51.559%
2026-03-18	60.4600	60.4600	58.5400	58.5400	+0.827%	2	11	+42.005%
2026-03-16	58.6100	58.6100	58.0600	58.0600	+1.860%	4	9	+43.179%
2026-03-13	57.0000	57.0000	57.0000	57.0000	-9.091%	4	5	+45.842%
2026-03-10	62.7000	62.7000	62.7000	62.7000	0.000%	1	1	+32.584%