Dark

TSM20270617C420
TSM Jun 17 2027 420.00 Call (TSM270617C00420000)
option OPRA

EOD

Jul 30, 2026

64.28+6.777%(+4.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	64.2800	64.2800	64.2800	64.2800	+6.777%	1	1,498	0.000%
2026-07-29	60.0000	60.2000	54.5000	60.2000	-7.810%	17	1,497	+6.777%
2026-07-28	61.5000	65.3000	60.2500	65.3000	-4.210%	3	1,484	-1.562%
2026-07-27	72.5000	72.5000	65.6000	68.1700	-9.911%	43	1,484	-5.706%
2026-07-24	74.2000	75.6700	74.1500	75.6700	-7.381%	4	1,471	-15.052%
2026-07-23	83.0000	85.5000	81.0000	81.7000	-6.124%	45	1,470	-21.322%
2026-07-22	84.5000	87.8500	84.5000	87.0300	-2.213%	21	1,489	-26.140%
2026-07-21	83.6000	89.0000	83.5000	89.0000	+23.269%	21	1,472	-27.775%
2026-07-17	66.1500	72.5500	66.1500	72.2000	-3.989%	11	1,460	-10.970%
2026-07-16	79.5000	79.5000	75.2000	75.2000	-11.016%	12	1,453	-14.521%
2026-07-15	90.0000	90.0000	80.0000	84.5100	-5.681%	32	1,442	-23.938%
2026-07-14	90.3500	90.3500	87.4000	89.6000	-2.077%	38	1,438	-28.259%
2026-07-13	96.8700	96.8700	91.5000	91.5000	-9.665%	9	1,423	-29.749%
2026-07-10	100.4000	101.3000	100.4000	101.2900	-6.039%	4	1,418	-36.539%
2026-07-09	106.7800	107.8000	106.7800	107.8000	+6.417%	2	1,419	-40.371%
2026-07-08	101.3600	101.3600	101.3000	101.3000	+3.844%	5	1,419	-36.545%
2026-07-07	102.3500	102.3500	97.2500	97.5500	-16.028%	11	1,421	-34.106%
2026-07-06	115.3000	116.1700	115.2000	116.1700	+14.183%	3	1,420	-44.667%
2026-07-02	101.7400	101.7400	101.7400	101.7400	-6.472%	2	1,418	-36.819%
2026-07-01	110.3600	110.3600	108.7800	108.7800	-15.445%	2	1,418	-40.908%
2026-06-30	120.2000	128.6500	120.2000	128.6500	+18.571%	28	1,417	-50.035%
2026-06-29	102.3600	108.5000	101.5600	108.5000	+8.500%	8	1,413	-40.756%
2026-06-26	93.9500	100.0000	92.0000	100.0000	-8.215%	17	1,411	-35.720%
2026-06-25	107.5500	108.9500	107.5500	108.9500	+3.910%	2	1,401	-41.000%
2026-06-24	107.6500	108.4600	104.8500	104.8500	-6.384%	15	1,401	-38.693%
2026-06-23	112.0000	112.0000	112.0000	112.0000	-6.822%	1	1,400	-42.607%
2026-06-18	111.1000	120.2000	110.5100	120.2000	+14.183%	25	1,416	-46.522%
2026-06-17	106.6600	106.6600	105.2700	105.2700	+8.694%	5	1,416	-38.938%
2026-06-16	102.3500	102.3500	96.7500	96.8500	-8.234%	5	1,416	-33.629%
2026-06-15	101.5800	105.5400	101.4000	105.5400	+11.447%	28	1,386	-39.094%
2026-06-12	92.5300	95.0500	92.5300	94.7000	+3.611%	6	1,386	-32.122%
2026-06-11	91.0000	92.7300	91.0000	91.4000	+6.082%	10	1,386	-29.672%
2026-06-10	95.0000	95.0000	84.7500	86.1600	-8.194%	192	1,376	-25.395%
2026-06-09	103.0000	103.5200	85.0000	93.8500	-2.867%	23	1,258	-31.508%
2026-06-08	99.4000	100.0000	95.8000	96.6200	+5.596%	314	1,253	-33.471%
2026-06-05	97.3000	98.6000	89.0000	91.5000	-15.800%	33	977	-29.749%
2026-06-04	101.0900	108.6700	101.0000	108.6700	+2.839%	6	971	-40.848%
2026-06-03	106.5000	106.6400	102.3000	105.6700	-0.779%	23	966	-39.169%
2026-06-02	105.0000	106.5000	105.0000	106.5000	+4.412%	12	972	-39.643%
2026-06-01	99.0000	109.0000	95.5000	102.0000	+16.611%	143	966	-36.980%
2026-05-29	95.0000	95.0000	87.0000	87.4700	-4.247%	16	851	-26.512%
2026-05-28	87.1800	92.6600	87.0000	91.3500	+0.995%	31	844	-29.633%
2026-05-27	89.0000	94.5000	86.6500	90.4500	+10.305%	702	829	-28.933%
2026-05-26	81.5000	83.0000	81.5000	82.0000	+4.459%	18	353	-21.610%
2026-05-22	79.9700	79.9700	78.5000	78.5000	+0.140%	2	368	-18.115%
2026-05-21	76.6000	80.0000	76.6000	78.3900	+3.458%	4	369	-18.000%
2026-05-20	75.7000	76.4500	74.7200	75.7700	+11.230%	78	369	-15.164%
2026-05-19	68.9000	71.5700	67.8400	68.1200	-2.686%	44	373	-5.637%
2026-05-18	78.1500	78.1500	70.0000	70.0000	-11.861%	20	373	-8.171%
2026-05-15	79.4200	79.4200	79.4200	79.4200	-7.350%	5	373	-19.063%
2026-05-14	86.3500	89.1800	85.5500	85.7200	+14.906%	16	312	-25.012%
2026-05-13	71.5000	75.2500	71.5000	74.6000	+13.116%	17	312	-13.834%
2026-05-12	73.5500	74.9900	65.9500	65.9500	-15.611%	88	312	-2.532%
2026-05-11	75.7600	78.1500	75.4500	78.1500	-2.919%	33	312	-17.748%
2026-05-08	82.8500	82.8500	80.0000	80.5000	-2.778%	83	205	-20.149%
2026-05-07	85.5300	85.5300	82.8000	82.8000	-5.100%	25	242	-22.367%
2026-05-06	83.2800	87.3500	82.4600	87.2500	+23.409%	83	241	-26.327%
2026-05-05	72.0000	72.0000	70.7000	70.7000	-3.349%	4	161	-9.081%
2026-05-04	76.4700	76.4700	73.1500	73.1500	-1.878%	7	157	-12.126%
2026-05-01	74.8500	75.0000	74.5000	74.5500	+2.842%	4	160	-13.776%
2026-04-30	69.0000	72.4900	69.0000	72.4900	+0.681%	14	160	-11.326%
2026-04-29	72.0000	72.0000	72.0000	72.0000	-9.570%	5	150	-10.722%
2026-04-27	85.5200	85.5200	79.6200	79.6200	+1.725%	12	150	-19.267%
2026-04-24	77.7700	82.9000	77.7700	78.2700	+16.179%	79	150	-17.874%
2026-04-23	67.3100	67.3800	67.3100	67.3700	+3.982%	4	73	-4.587%
2026-04-22	60.5100	64.7900	60.5100	64.7900	+18.533%	38	73	-0.787%
2026-04-21	56.3200	56.3200	54.6600	54.6600	+0.018%	36	60	+17.600%
2026-04-20	54.6500	54.6500	54.6500	54.6500	-4.791%	1	60	+17.621%
2026-04-17	57.1000	57.4000	57.1000	57.4000	+5.321%	8	60	+11.986%
2026-04-16	57.1300	57.1300	54.5000	54.5000	-16.218%	9	67	+17.945%
2026-04-14	61.4800	65.1000	61.3900	65.0500	+17.207%	77	61	-1.184%
2026-04-09	55.5000	55.5000	55.5000	55.5000	-4.426%	19	40	+15.820%
2026-04-08	58.0700	58.0700	58.0700	58.0700	+26.957%	19	40	+10.694%
2026-04-02	45.7400	45.7400	45.7400	45.7400	-4.109%	1	23	+40.533%
2026-04-01	49.0700	49.0700	47.7000	47.7000	+31.405%	2	23	+34.759%
2026-03-31	36.3000	36.3000	36.3000	36.3000	-3.071%	1	22	+77.080%
2026-03-30	37.5500	37.5500	37.4500	37.4500	-8.659%	7	22	+71.642%
2026-03-27	41.0000	41.0000	41.0000	41.0000	-9.192%	1	17	+56.780%
2026-03-23	45.1500	45.1500	45.1500	45.1500	+0.178%	11	17	+42.370%
2026-03-13	45.1500	45.1500	45.0700	45.0700	-3.325%	6	6	+42.623%
2026-03-12	46.6200	46.6200	46.6200	46.6200	0.000%	6	6	+37.881%