Dark

TSM20270617C390
TSM Jun 17 2027 390.00 Call (TSM270617C00390000)
option OPRA

EOD

Sep 11, 2026

86.50-4.945%(-4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	86.5000	86.5000	86.5000	86.5000	-4.945%	1	222	0.000%
2026-09-09	91.0000	91.0000	91.0000	91.0000	+13.367%	1	222	-4.945%
2026-09-04	79.5000	80.2700	79.5000	80.2700	+15.780%	2	221	+7.761%
2026-09-03	69.3300	69.3300	69.3300	69.3300	-4.280%	1	221	+24.766%
2026-09-01	74.0700	74.0700	72.4300	72.4300	-7.497%	5	221	+19.426%
2026-08-31	78.3000	78.3000	78.3000	78.3000	-1.199%	1	221	+10.473%
2026-08-25	79.2500	79.2500	79.2500	79.2500	+8.162%	1	221	+9.148%
2026-08-24	73.2700	73.2700	73.2700	73.2700	-11.285%	2	221	+18.057%
2026-08-21	82.5900	82.5900	82.5900	82.5900	+6.430%	20	221	+4.734%
2026-08-19	77.6000	77.6000	77.6000	77.6000	-12.907%	1	241	+11.469%
2026-08-14	90.1700	90.1700	89.1000	89.1000	-4.960%	2	241	-2.918%
2026-08-13	94.7500	94.7500	93.7500	93.7500	+0.969%	2	241	-7.733%
2026-08-12	92.8500	92.8500	92.8500	92.8500	+5.177%	1	241	-6.839%
2026-08-11	88.2800	88.2800	88.2800	88.2800	-3.255%	1	240	-2.016%
2026-08-10	91.2500	91.2500	91.2500	91.2500	+2.069%	1	240	-5.205%
2026-08-07	89.4000	89.4000	89.4000	89.4000	-1.639%	1	240	-3.244%
2026-08-06	90.5600	90.8900	90.5600	90.8900	+0.754%	14	240	-4.830%
2026-08-04	90.0000	90.2100	89.9500	90.2100	+9.213%	6	240	-4.113%
2026-08-03	78.8700	82.6000	78.0000	82.6000	+2.228%	10	245	+4.722%
2026-07-30	75.0000	82.1500	75.0000	80.8000	+12.488%	10	240	+7.054%
2026-07-29	71.0000	73.6500	66.0000	71.8300	-6.654%	28	239	+20.423%
2026-07-28	74.3500	77.0000	73.9500	76.9500	-4.647%	27	228	+12.411%
2026-07-27	82.0000	82.0000	77.6000	80.7000	-19.300%	86	222	+7.187%
2026-07-21	95.5000	100.0000	95.5000	100.0000	+15.607%	2	142	-13.500%
2026-07-20	86.5000	86.5000	86.5000	86.5000	+3.941%	2	142	0.000%
2026-07-17	85.5000	85.5000	83.2200	83.2200	-8.950%	3	142	+3.941%
2026-07-16	90.7000	91.4000	90.7000	91.4000	-7.770%	3	140	-5.361%
2026-07-15	99.1000	99.1000	99.1000	99.1000	-1.442%	2	141	-12.714%
2026-07-14	100.8600	100.8600	100.5500	100.5500	-15.454%	3	141	-13.973%
2026-07-09	118.9300	118.9300	118.9300	118.9300	+6.282%	1	141	-27.268%
2026-07-07	110.9000	111.9000	110.9000	111.9000	-15.738%	6	142	-22.699%
2026-07-06	132.8000	132.8000	132.8000	132.8000	+15.881%	10	144	-34.864%
2026-07-02	113.6900	114.6000	113.6900	114.6000	-8.415%	7	160	-24.520%
2026-07-01	137.1600	137.1600	123.4500	125.1300	-1.936%	29	160	-30.872%
2026-06-29	128.0000	128.0000	127.6000	127.6000	+13.402%	2	160	-32.210%
2026-06-26	112.5200	112.5200	112.5200	112.5200	-3.416%	3	160	-23.125%
2026-06-25	116.5000	116.5000	116.5000	116.5000	-17.697%	1	160	-25.751%
2026-06-22	142.0000	142.0000	141.5500	141.5500	+3.890%	4	160	-38.891%
2026-06-18	126.2500	136.2500	126.2500	136.2500	+16.953%	14	162	-36.514%
2026-06-17	119.0000	121.1000	116.5000	116.5000	-3.119%	6	162	-25.751%
2026-06-15	120.0000	120.5000	120.0000	120.2500	+22.704%	3	162	-28.067%
2026-06-11	98.0000	98.0000	98.0000	98.0000	+0.927%	1	162	-11.735%
2026-06-10	108.1000	108.1000	96.9500	97.1000	-3.671%	5	162	-10.917%
2026-06-09	116.0000	116.0000	100.8000	100.8000	-10.796%	5	162	-14.187%
2026-06-08	113.0000	113.0000	113.0000	113.0000	+10.784%	1	162	-23.451%
2026-06-05	109.5000	109.5000	102.0000	102.0000	-18.400%	7	162	-15.196%
2026-06-04	122.0000	125.0000	122.0000	125.0000	+6.338%	2	160	-30.800%
2026-06-03	119.0000	119.0000	117.5500	117.5500	-5.960%	11	160	-26.414%
2026-06-02	122.0400	125.0000	121.3500	125.0000	+7.759%	5	159	-30.800%
2026-06-01	113.3000	121.0000	113.0000	116.0000	+15.217%	9	158	-25.431%
2026-05-29	109.0000	109.0000	100.6800	100.6800	-3.471%	14	158	-14.084%
2026-05-28	100.0000	104.3000	100.0000	104.3000	-0.714%	2	159	-17.066%
2026-05-27	104.0000	105.5000	103.5000	105.0500	+13.937%	14	158	-17.658%
2026-05-22	92.8800	92.8800	92.2000	92.2000	+1.363%	2	152	-6.182%
2026-05-21	92.0500	93.5000	90.9600	90.9600	+2.317%	5	152	-4.903%
2026-05-20	84.4000	88.9000	84.4000	88.9000	+8.613%	13	152	-2.700%
2026-05-19	80.3400	84.6200	77.8000	81.8500	-1.587%	90	152	+5.681%
2026-05-18	85.0000	85.2500	81.7500	83.1700	-9.401%	17	152	+4.004%
2026-05-15	91.8000	91.8000	91.8000	91.8000	-9.752%	2	152	-5.773%
2026-05-14	89.5200	102.9000	89.5200	101.7200	+19.671%	11	97	-14.963%
2026-05-12	85.5000	85.5000	78.0000	85.0000	-5.028%	30	101	+1.765%
2026-05-11	89.5000	89.5000	89.5000	89.5000	-0.234%	1	101	-3.352%
2026-05-08	96.4500	96.4500	88.1000	89.7100	-6.727%	12	97	-3.578%
2026-05-07	98.8000	99.0000	96.1800	96.1800	-2.157%	4	97	-10.064%
2026-05-06	96.8000	98.3000	96.8000	98.3000	+18.434%	5	95	-12.004%
2026-05-05	87.7100	87.7100	83.0000	83.0000	-6.426%	13	95	+4.217%
2026-05-04	91.5100	91.5100	86.9200	88.7000	+0.487%	18	91	-2.480%
2026-05-01	83.0900	88.2700	83.0900	88.2700	+2.640%	12	100	-2.005%
2026-04-30	79.5000	86.0000	79.5000	86.0000	+0.409%	16	100	+0.581%
2026-04-29	85.4500	85.6500	85.4500	85.6500	+1.002%	2	101	+0.992%
2026-04-28	86.3000	87.6000	80.4200	84.8000	-7.986%	32	100	+2.005%
2026-04-27	91.8300	92.1600	91.3500	92.1600	-1.665%	12	96	-6.141%
2026-04-24	92.8500	94.1000	92.8500	93.7200	+23.413%	4	98	-7.704%
2026-04-23	77.2500	78.5500	75.9400	75.9400	-3.138%	24	96	+13.906%
2026-04-22	75.8200	78.4000	75.8200	78.4000	+18.429%	21	114	+10.332%
2026-04-21	66.2000	66.2000	66.2000	66.2000	+0.379%	2	111	+30.665%
2026-04-20	64.7500	65.9500	64.7500	65.9500	-1.567%	2	111	+31.160%
2026-04-17	67.0000	67.0000	67.0000	67.0000	-0.520%	1	110	+29.104%
2026-04-16	66.6000	67.3500	66.6000	67.3500	-7.103%	11	109	+28.434%
2026-04-15	72.5000	72.5000	72.5000	72.5000	-4.505%	15	100	+19.310%
2026-04-14	71.8200	75.9200	71.8200	75.9200	+8.519%	151	85	+13.936%
2026-04-13	69.8800	71.0000	68.8800	69.9600	-2.766%	139	55	+23.642%
2026-04-10	71.9500	71.9500	71.9500	71.9500	+6.388%	2	55	+20.222%
2026-04-08	67.2100	67.6300	67.2100	67.6300	+22.941%	14	55	+27.902%
2026-04-07	55.0100	55.0100	55.0100	55.0100	+1.028%	5	61	+57.244%
2026-04-06	54.5000	54.5000	54.4500	54.4500	+0.740%	15	66	+58.861%
2026-03-23	53.8100	54.0500	53.8100	54.0500	-2.962%	49	51	+60.037%
2026-03-18	55.5500	55.7000	55.4000	55.7000	0.000%	4	2	+55.296%