Dark

TSM20270617C400
TSM Jun 17 2027 400.00 Call (TSM270617C00400000)
option OPRA

EOD

Sep 14, 2026

71.49-5.835%(-4.43)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	69.0700	72.1900	69.0700	71.4900	-5.835%	42	1,267	0.000%
2026-09-10	77.2500	77.2500	75.9200	75.9200	-12.565%	13	1,273	-5.835%
2026-09-08	82.4500	87.8600	81.0000	86.8300	+12.039%	31	1,272	-17.667%
2026-09-04	70.6000	77.5000	70.6000	77.5000	+15.156%	39	1,251	-7.755%
2026-09-03	63.5100	67.5000	63.0000	67.3000	+0.448%	26	1,251	+6.226%
2026-09-02	67.8000	67.8000	66.0500	67.0000	-2.560%	25	1,250	+6.701%
2026-09-01	67.5400	68.7600	67.5400	68.7600	-1.771%	3	1,246	+3.970%
2026-08-31	69.2500	70.0000	69.2500	70.0000	-8.257%	2	1,246	+2.129%
2026-08-28	76.9000	76.9000	76.3000	76.3000	-5.229%	2	1,248	-6.304%
2026-08-27	76.5000	80.8900	76.5000	80.5100	+8.082%	8	1,246	-11.204%
2026-08-26	73.8700	74.4900	72.9500	74.4900	+6.719%	11	1,248	-4.027%
2026-08-24	69.4000	69.8000	67.5000	69.8000	-6.995%	73	1,245	+2.421%
2026-08-21	76.0000	76.0000	75.0500	75.0500	+2.597%	3	1,212	-4.744%
2026-08-20	74.2500	74.2500	73.0000	73.1500	+1.597%	3	1,214	-2.269%
2026-08-19	76.1500	76.1500	70.0000	72.0000	-2.280%	6	1,215	-0.708%
2026-08-18	77.5000	77.8900	73.6800	73.6800	-14.722%	11	1,214	-2.972%
2026-08-17	86.4000	89.3500	86.4000	86.4000	+3.140%	12	1,214	-17.257%
2026-08-14	85.2000	85.2000	83.7700	83.7700	-6.922%	406	1,222	-14.659%
2026-08-13	89.4000	91.4300	88.0000	90.0000	+3.022%	46	1,622	-20.567%
2026-08-12	89.0000	89.0000	87.3600	87.3600	+6.537%	6	1,639	-18.166%
2026-08-11	82.9500	82.9500	82.0000	82.0000	-0.546%	2	1,642	-12.817%
2026-08-10	84.2500	86.2800	82.4500	82.4500	-1.787%	26	1,643	-13.293%
2026-08-07	83.8000	83.9500	83.0000	83.9500	-2.327%	5	1,627	-14.842%
2026-08-06	79.9000	86.4500	79.9000	85.9500	-1.771%	7	1,628	-16.824%
2026-08-05	87.5000	87.5000	87.5000	87.5000	+1.744%	2	1,622	-18.297%
2026-08-04	82.0000	88.0000	82.0000	86.0000	+12.418%	16	1,620	-16.872%
2026-08-03	74.7500	78.0000	74.0000	76.5000	-3.165%	34	1,610	-6.549%
2026-07-31	77.5500	80.0000	77.5500	79.0000	+3.743%	16	1,600	-9.506%
2026-07-30	70.7500	77.0000	70.7500	76.1500	+26.917%	29	1,575	-6.120%
2026-07-29	71.4000	71.4000	60.0000	60.0000	-18.367%	80	1,579	+19.150%
2026-07-28	72.0000	73.5000	67.6500	73.5000	-4.879%	50	1,549	-2.735%
2026-07-27	81.5100	81.5100	73.5200	77.2700	-5.849%	53	1,523	-7.480%
2026-07-24	87.5000	87.5000	81.0000	82.0700	-9.813%	23	1,514	-12.891%
2026-07-23	92.6600	92.6600	90.5100	91.0000	-5.504%	5	1,514	-21.440%
2026-07-22	93.6500	96.3000	93.6500	96.3000	-1.735%	4	1,514	-25.763%
2026-07-21	90.0000	98.0000	90.0000	98.0000	+16.459%	27	1,512	-27.051%
2026-07-20	84.0500	84.2000	81.6100	84.1500	+5.862%	58	1,517	-15.045%
2026-07-17	76.0600	82.9100	73.0000	79.4900	-6.702%	70	1,470	-10.064%
2026-07-16	88.8200	89.0000	84.2300	85.2000	-9.362%	28	1,435	-16.092%
2026-07-15	100.1500	100.1500	89.3500	94.0000	-2.812%	7	1,419	-23.947%
2026-07-14	97.3000	99.5000	95.3000	96.7200	-5.176%	40	1,414	-26.086%
2026-07-13	104.1900	104.1900	102.0000	102.0000	-6.934%	2	1,388	-29.912%
2026-07-10	106.5000	111.0000	106.5000	109.6000	-1.208%	15	1,387	-34.772%
2026-07-09	116.0000	116.0000	110.1500	110.9400	+3.383%	13	1,387	-35.560%
2026-07-07	113.2000	113.2000	107.3100	107.3100	-13.320%	25	1,379	-33.380%
2026-07-06	127.4000	128.3100	123.8000	123.8000	+12.188%	22	1,365	-42.254%
2026-07-02	125.8500	125.8500	109.7000	110.3500	-6.838%	7	1,358	-35.215%
2026-07-01	130.0000	130.0000	117.8800	118.4500	-17.260%	173	1,358	-39.645%
2026-06-30	131.0000	143.1600	131.0000	143.1600	+17.537%	237	1,410	-50.063%
2026-06-29	119.9000	121.8000	119.9000	121.8000	+14.581%	2	1,482	-41.305%
2026-06-26	102.2700	106.6000	102.2700	106.3000	-3.364%	8	1,484	-32.747%
2026-06-25	112.1700	117.1500	110.0000	110.0000	-3.449%	30	1,478	-35.009%
2026-06-24	112.5000	118.0000	112.0000	113.9300	-0.193%	20	1,468	-37.251%
2026-06-23	119.8000	122.0000	114.1500	114.1500	-17.283%	44	1,455	-37.372%
2026-06-22	141.8000	141.8000	137.1300	138.0000	+3.720%	28	1,471	-48.196%
2026-06-18	117.7800	133.0500	117.7800	133.0500	+17.743%	35	1,483	-46.268%
2026-06-17	113.0800	116.0000	109.1500	113.0000	+4.157%	5	1,483	-36.735%
2026-06-16	113.0000	113.2000	108.0000	108.4900	-3.991%	10	1,483	-34.105%
2026-06-15	112.9500	115.6800	108.5000	113.0000	+9.189%	39	1,510	-36.735%
2026-06-12	103.2000	103.4900	103.0000	103.4900	+2.465%	10	1,510	-30.921%
2026-06-11	97.6200	101.0000	95.1500	101.0000	+6.878%	8	1,510	-29.218%
2026-06-10	97.1000	103.0000	94.4000	94.5000	-10.883%	23	1,511	-24.349%
2026-06-09	109.0000	109.0000	92.7200	106.0400	+1.522%	40	1,503	-32.582%
2026-06-08	105.1900	108.1500	104.4500	104.4500	+6.041%	12	1,496	-31.556%
2026-06-05	107.1500	109.5000	98.1000	98.5000	-16.631%	71	1,493	-27.421%
2026-06-04	108.0900	118.1500	108.0900	118.1500	+3.170%	2	1,495	-39.492%
2026-06-03	114.3900	115.7000	112.5800	114.5200	-1.977%	37	1,494	-37.574%
2026-06-02	117.5000	117.5000	116.8300	116.8300	+5.082%	3	1,496	-38.809%
2026-06-01	105.0000	119.0100	105.0000	111.1800	+15.692%	38	1,496	-35.699%
2026-05-29	101.4100	101.4100	95.7200	96.1000	-3.417%	16	1,499	-25.609%
2026-05-28	101.0000	101.3000	99.5000	99.5000	+2.051%	6	1,502	-28.151%
2026-05-27	99.1200	103.0000	95.8700	97.5000	+6.990%	25	1,506	-26.677%
2026-05-26	90.5000	91.8500	87.9700	91.1300	+7.212%	24	1,507	-21.552%
2026-05-22	87.3100	87.3100	85.0000	85.0000	+0.378%	5	1,522	-15.894%
2026-05-21	81.7500	85.0000	81.7500	84.6800	+1.159%	38	1,519	-15.576%
2026-05-20	81.0000	84.8000	81.0000	83.7100	+5.508%	143	1,519	-14.598%
2026-05-19	76.4000	79.3400	74.0000	79.3400	+1.070%	43	1,526	-9.894%
2026-05-18	85.0000	85.0000	77.6800	78.5000	-10.368%	80	1,526	-8.930%
2026-05-15	89.5500	89.5500	83.5500	87.5800	-8.590%	67	1,526	-18.372%
2026-05-14	87.8000	98.9000	87.8000	95.8100	+16.133%	63	1,524	-25.384%
2026-05-13	81.4000	85.7000	77.0000	82.5000	+3.787%	59	1,503	-13.345%
2026-05-12	81.0000	81.0000	73.0000	79.4900	-7.170%	75	1,503	-10.064%
2026-05-11	83.7500	87.3500	82.6000	85.6300	-3.732%	79	1,503	-16.513%
2026-05-08	93.6600	93.6600	83.9800	88.9500	-2.435%	51	1,380	-19.629%
2026-05-07	93.2500	96.0000	90.0000	91.1700	-5.376%	25	1,369	-21.586%
2026-05-06	87.1000	96.3500	87.1000	96.3500	+21.225%	33	1,359	-25.802%
2026-05-05	84.0500	84.6000	79.4800	79.4800	-5.606%	34	1,356	-10.053%
2026-05-04	86.7800	87.8200	80.6000	84.2000	+1.507%	606	1,332	-15.095%
2026-05-01	83.9100	84.9500	81.4500	82.9500	+1.967%	7	752	-13.816%
2026-04-30	80.9800	81.8200	75.5000	81.3500	+2.806%	635	752	-12.120%
2026-04-29	80.2000	80.7300	79.1300	79.1300	-2.309%	3	214	-9.655%
2026-04-28	83.2000	83.2000	77.5000	81.0000	-8.371%	25	212	-11.741%
2026-04-27	93.2000	93.2000	86.5000	88.4000	+2.327%	137	215	-19.129%
2026-04-24	83.5000	89.6000	82.6500	86.3900	+23.414%	141	213	-17.247%
2026-04-23	74.5000	74.5000	70.0000	70.0000	+13.729%	12	219	+2.129%
2026-04-21	61.1300	62.4000	61.1300	61.5500	-1.441%	77	144	+16.149%
2026-04-20	63.6700	63.6700	62.3300	62.4500	-2.953%	3	144	+14.476%
2026-04-17	65.6900	67.0000	62.2000	64.3500	+0.625%	8	143	+11.096%
2026-04-16	63.7900	63.9500	62.5500	63.9500	-5.091%	23	140	+11.790%
2026-04-15	71.0500	71.0500	67.3800	67.3800	-7.075%	22	141	+6.100%
2026-04-14	68.8000	73.1100	68.8000	72.5100	+9.864%	21	123	-1.407%
2026-04-13	66.0200	66.1000	65.4100	66.0000	-2.798%	47	77	+8.318%
2026-04-10	69.4700	70.3500	67.2700	67.9000	+8.971%	47	77	+5.287%
2026-04-09	63.8700	63.8700	62.3100	62.3100	-2.549%	17	77	+14.733%
2026-04-08	63.8000	63.9400	63.8000	63.9400	+27.067%	2	71	+11.808%
2026-04-07	50.3200	50.3200	50.3200	50.3200	-2.669%	1	70	+42.071%
2026-04-06	50.4000	51.7000	50.4000	51.7000	+0.349%	2	71	+38.279%
2026-04-02	47.0100	51.5200	47.0100	51.5200	-7.670%	2	70	+38.762%
2026-04-01	55.0000	55.8000	54.9000	55.8000	+16.493%	5	70	+28.118%
2026-03-31	42.8000	47.9000	42.8000	47.9000	+19.750%	19	71	+49.248%
2026-03-30	41.0600	41.2400	40.0000	40.0000	-12.645%	9	62	+78.725%
2026-03-27	44.6700	45.7900	44.6700	45.7900	-2.200%	4	58	+56.126%
2026-03-26	46.8200	46.8200	46.8200	46.8200	-15.791%	2	58	+52.691%
2026-03-25	55.6000	55.6000	55.6000	55.6000	+8.594%	1	58	+28.579%
2026-03-24	51.2000	51.2000	51.2000	51.2000	+1.789%	1	57	+39.629%
2026-03-23	50.3000	50.3000	50.3000	50.3000	+11.778%	15	56	+42.127%
2026-03-19	45.0000	45.0000	45.0000	45.0000	-11.678%	1	67	+58.867%
2026-03-18	50.9500	50.9500	50.9500	50.9500	-0.875%	2	66	+40.314%
2026-03-17	51.2000	51.4000	51.2000	51.4000	-0.676%	2	66	+39.086%
2026-03-16	51.7000	51.7500	51.7000	51.7500	-2.999%	2	64	+38.145%
2026-03-13	53.3500	53.3500	53.3500	53.3500	+3.956%	1	64	+34.002%
2026-03-12	52.9500	53.2000	51.3200	51.3200	-15.938%	76	64	+39.302%
2026-03-11	61.0000	61.0500	61.0000	61.0500	+3.475%	2	9	+17.101%
2026-03-10	56.8000	59.0000	56.5000	59.0000	0.000%	7	7	+21.169%