Dark

TSM20270617C410
TSM Jun 17 2027 410.00 Call (TSM270617C00410000)
option OPRA

EOD

Sep 14, 2026

66.23-11.386%(-8.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	66.2300	66.2300	66.2300	66.2300	-11.386%	1	478	0.000%
2026-09-11	74.7400	74.7400	74.7400	74.7400	+5.446%	1	477	-11.386%
2026-09-10	70.8800	70.8800	70.8800	70.8800	-14.499%	5	477	-6.560%
2026-09-08	83.0000	83.0000	82.9000	82.9000	+14.836%	2	480	-20.109%
2026-09-04	68.7000	72.1900	68.7000	72.1900	+14.569%	36	454	-8.256%
2026-09-03	59.0000	63.0100	58.7000	63.0100	+2.958%	6	454	+5.110%
2026-09-02	64.0500	64.0500	61.2000	61.2000	-12.883%	27	455	+8.219%
2026-08-31	70.2500	70.2500	70.2500	70.2500	-3.899%	1	452	-5.722%
2026-08-28	73.1000	73.1000	73.1000	73.1000	-0.868%	1	451	-9.398%
2026-08-27	71.9000	73.7400	71.9000	73.7400	+8.361%	3	451	-10.184%
2026-08-26	68.1000	68.2000	68.0500	68.0500	+6.862%	14	450	-2.675%
2026-08-24	63.6800	63.6800	63.6800	63.6800	-9.352%	2	445	+4.004%
2026-08-21	70.2500	70.2500	70.2500	70.2500	+4.074%	2	443	-5.722%
2026-08-19	67.4000	67.5000	67.4000	67.5000	-1.961%	2	443	-1.881%
2026-08-18	73.1200	73.1200	68.8500	68.8500	-13.938%	5	443	-3.805%
2026-08-14	80.0000	80.0000	80.0000	80.0000	-7.887%	1	445	-17.213%
2026-08-13	86.8500	86.8500	86.8500	86.8500	+5.400%	1	444	-23.742%
2026-08-12	81.5000	82.4000	81.5000	82.4000	+5.600%	3	444	-19.624%
2026-08-11	78.0300	78.0300	78.0300	78.0300	-1.027%	1	444	-15.122%
2026-08-10	78.8400	78.8400	78.8400	78.8400	+2.790%	2	445	-15.994%
2026-08-07	76.8000	76.8000	76.7000	76.7000	-5.947%	2	445	-13.651%
2026-08-06	80.8500	81.5500	80.8500	81.5500	+0.866%	5	445	-18.786%
2026-08-05	78.5000	80.8500	78.4000	80.8500	-1.463%	4	446	-18.083%
2026-08-04	79.0000	83.1700	79.0000	82.0500	+10.134%	17	444	-19.281%
2026-08-03	70.8600	75.0000	70.8600	74.5000	+0.513%	9	445	-11.101%
2026-07-31	78.6500	78.6500	74.1200	74.1200	+8.792%	4	441	-10.645%
2026-07-30	66.0300	68.1300	66.0300	68.1300	+17.506%	12	441	-2.789%
2026-07-29	66.1000	67.0000	57.9800	57.9800	-14.860%	14	436	+14.229%
2026-07-28	66.4700	68.1000	66.4700	68.1000	-7.686%	5	438	-2.746%
2026-07-27	79.0000	79.0000	69.9100	73.7700	-7.545%	77	440	-10.221%
2026-07-24	79.5700	80.1700	78.0000	79.7900	-10.799%	4	412	-16.995%
2026-07-23	89.4500	89.4500	89.4500	89.4500	-2.825%	1	409	-25.959%
2026-07-21	85.9500	92.6500	85.9500	92.0500	+18.316%	19	410	-28.050%
2026-07-20	82.1300	82.1300	77.8000	77.8000	+5.922%	31	406	-14.871%
2026-07-17	77.1500	77.4400	73.4500	73.4500	-8.302%	110	398	-9.830%
2026-07-16	81.9500	85.4100	79.6300	80.1000	-11.492%	31	354	-17.316%
2026-07-15	89.2200	90.5000	89.2200	90.5000	-0.985%	3	348	-26.818%
2026-07-14	95.5000	95.5000	91.4000	91.4000	-11.348%	2	348	-27.538%
2026-07-13	103.1000	103.1000	103.1000	103.1000	-7.856%	1	349	-35.761%
2026-07-09	111.8900	111.8900	111.8900	111.8900	+9.321%	1	349	-40.808%
2026-07-07	107.1700	107.1700	102.3500	102.3500	-17.559%	7	349	-35.291%
2026-07-01	128.5700	129.0000	123.3300	124.1500	-9.722%	8	349	-46.653%
2026-06-30	131.2400	137.5200	130.5600	137.5200	+42.360%	10	348	-51.840%
2026-06-26	96.5500	96.6000	96.5500	96.6000	-8.868%	10	348	-31.439%
2026-06-25	106.0000	106.0000	106.0000	106.0000	-4.159%	1	348	-37.519%
2026-06-24	109.7800	112.0000	109.7800	110.6000	-16.528%	7	348	-40.118%
2026-06-22	132.5000	132.5000	132.5000	132.5000	+10.114%	1	349	-50.015%
2026-06-18	114.0800	120.3300	114.0800	120.3300	+9.391%	5	349	-44.960%
2026-06-15	105.0000	110.0000	105.0000	110.0000	+11.111%	3	349	-39.791%
2026-06-12	95.0000	99.0000	95.0000	99.0000	+11.386%	2	349	-33.101%
2026-06-10	89.2500	89.2500	88.8800	88.8800	-3.601%	79	349	-25.484%
2026-06-09	95.4000	95.7500	86.8000	92.2000	-7.892%	21	331	-28.167%
2026-06-08	101.2500	101.9500	100.0500	100.1000	+5.125%	10	320	-33.836%
2026-06-05	97.0000	97.0000	95.2200	95.2200	-15.134%	3	320	-30.445%
2026-06-02	113.3700	113.3700	112.2000	112.2000	+0.179%	6	320	-40.971%
2026-06-01	102.4000	112.0000	102.4000	112.0000	+17.920%	3	323	-40.866%
2026-05-28	90.5000	94.9800	90.5000	94.9800	-0.545%	10	323	-30.270%
2026-05-27	94.8000	95.5500	90.9400	95.5000	+10.341%	8	329	-30.649%
2026-05-26	85.4500	86.5500	85.4500	86.5500	+6.918%	3	329	-23.478%
2026-05-22	83.2500	83.2500	80.9500	80.9500	-3.493%	153	330	-18.184%
2026-05-21	80.2500	85.3500	80.2500	83.8800	+4.981%	6	186	-21.042%
2026-05-20	79.3000	80.0500	79.3000	79.9000	+10.344%	29	186	-17.109%
2026-05-19	75.3200	75.3200	72.4100	72.4100	-4.296%	7	154	-8.535%
2026-05-18	78.4000	78.4000	75.6600	75.6600	-8.291%	9	154	-12.464%
2026-05-15	85.9500	85.9500	82.5000	82.5000	-9.420%	2	154	-19.721%
2026-05-14	90.0000	94.0000	90.0000	91.0800	+27.474%	9	155	-27.284%
2026-05-12	78.0000	78.0000	71.0000	71.4500	-12.876%	8	156	-7.306%
2026-05-11	80.0000	83.0000	78.5000	82.0100	+1.523%	145	156	-19.242%
2026-05-08	87.7500	87.7500	80.5600	80.7800	-5.509%	41	103	-18.012%
2026-05-07	89.0500	89.0500	85.4900	85.4900	-6.538%	6	71	-22.529%
2026-05-06	84.7500	91.9500	84.7500	91.4700	+19.898%	50	71	-27.594%
2026-05-05	76.4000	76.4000	76.2900	76.2900	-8.514%	4	58	-13.187%
2026-05-04	83.3900	83.3900	83.3900	83.3900	+6.828%	1	56	-20.578%
2026-05-01	80.4700	80.4700	78.0600	78.0600	+1.999%	5	53	-15.155%
2026-04-28	76.5300	76.5300	76.5300	76.5300	-8.588%	1	53	-13.459%
2026-04-27	86.4900	86.4900	83.6700	83.7200	+0.444%	6	53	-20.891%
2026-04-24	86.1700	86.7500	83.3500	83.3500	+18.597%	28	51	-20.540%
2026-04-23	69.0200	70.2800	69.0200	70.2800	+20.055%	21	64	-5.763%
2026-04-21	58.5000	58.5400	58.5000	58.5400	-2.433%	2	49	+13.136%
2026-04-20	60.1500	60.1500	60.0000	60.0000	+4.167%	2	49	+10.383%
2026-04-16	57.6000	57.6000	57.6000	57.6000	-11.248%	1	48	+14.983%
2026-04-14	65.7500	65.7500	64.9000	64.9000	+46.369%	9	47	+2.049%
2026-03-26	45.3000	45.3000	44.3400	44.3400	-8.765%	38	39	+49.369%
2026-03-23	48.7000	48.7000	48.6000	48.6000	-1.300%	2	5	+36.276%
2026-03-17	49.2200	49.2400	49.2200	49.2400	+1.904%	2	4	+34.504%
2026-03-12	48.4400	48.4400	48.3200	48.3200	-15.745%	2	3	+37.065%
2026-03-11	57.3300	57.3500	57.3300	57.3500	0.000%	2	1	+15.484%