Dark

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

EOD

Sep 14, 2026

59.50-16.197%(-11.50)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	59.2000	62.5500	59.2000	59.5000	-16.197%	28	1,764	0.000%
2026-09-11	69.5000	71.0000	69.4500	71.0000	+5.970%	24	1,750	-16.197%
2026-09-10	66.0500	67.0000	66.0500	67.0000	-6.031%	12	1,738	-11.194%
2026-09-09	71.2500	71.3000	71.2500	71.3000	-6.430%	4	1,733	-16.550%
2026-09-08	74.8500	76.9000	69.1500	76.2000	+14.967%	11	1,737	-21.916%
2026-09-04	62.2000	66.6500	62.1000	66.2800	+14.493%	14	1,741	-10.229%
2026-09-03	55.0000	57.9000	54.6000	57.8900	+0.678%	9	1,741	+2.781%
2026-09-02	57.5500	58.5700	56.5000	57.5000	-1.642%	243	1,738	+3.478%
2026-09-01	59.8600	60.3200	58.4600	58.4600	-3.051%	3	1,611	+1.779%
2026-08-31	64.1500	64.4000	60.0000	60.3000	-5.486%	16	1,609	-1.327%
2026-08-28	68.6100	68.6100	63.8000	63.8000	-7.200%	2	1,607	-6.740%
2026-08-27	67.9000	70.6000	67.9000	68.7500	+6.871%	9	1,605	-13.455%
2026-08-26	64.3300	64.3300	64.3300	64.3300	+1.643%	1	1,605	-7.508%
2026-08-25	63.2900	63.2900	63.2900	63.2900	+5.889%	1	1,606	-5.988%
2026-08-24	62.0000	62.0000	59.7700	59.7700	-10.120%	14	1,605	-0.452%
2026-08-21	66.5500	67.0700	66.1700	66.5000	+4.461%	6	1,598	-10.526%
2026-08-20	63.7700	63.7700	63.6600	63.6600	+1.693%	2	1,592	-6.535%
2026-08-19	64.1200	64.1200	62.0000	62.6000	-2.188%	4	1,592	-4.952%
2026-08-18	68.4000	70.0000	64.0000	64.0000	-16.580%	23	1,587	-7.031%
2026-08-17	77.8500	79.4500	75.8400	76.7200	+2.952%	7	1,591	-22.445%
2026-08-14	74.5200	74.5200	74.5200	74.5200	-7.486%	3	1,589	-20.156%
2026-08-13	81.0000	81.0000	79.5000	80.5500	+3.389%	35	1,588	-26.133%
2026-08-12	78.4500	79.0000	76.7000	77.9100	+6.217%	45	1,559	-23.630%
2026-08-11	74.2200	74.3000	71.5000	73.3500	-4.740%	10	1,519	-18.882%
2026-08-10	74.2300	77.0000	74.2300	77.0000	+4.054%	9	1,515	-22.727%
2026-08-07	78.2000	78.2000	73.3500	74.0000	-2.772%	5	1,518	-19.595%
2026-08-06	77.9500	77.9500	76.1100	76.1100	-0.184%	17	1,518	-21.824%
2026-08-05	80.0000	80.0000	74.8500	76.2500	-2.118%	21	1,526	-21.967%
2026-08-04	76.2000	78.1500	75.5900	77.9000	+11.286%	14	1,509	-23.620%
2026-08-03	66.3100	70.0000	66.1900	70.0000	+0.459%	9	1,500	-15.000%
2026-07-31	76.4000	76.4000	69.0000	69.6800	+8.401%	12	1,500	-14.610%
2026-07-30	64.2800	64.2800	64.2800	64.2800	+6.777%	1	1,498	-7.436%
2026-07-29	60.0000	60.2000	54.5000	60.2000	-7.810%	17	1,497	-1.163%
2026-07-28	61.5000	65.3000	60.2500	65.3000	-4.210%	3	1,484	-8.882%
2026-07-27	72.5000	72.5000	65.6000	68.1700	-9.911%	43	1,484	-12.718%
2026-07-24	74.2000	75.6700	74.1500	75.6700	-7.381%	4	1,471	-21.369%
2026-07-23	83.0000	85.5000	81.0000	81.7000	-6.124%	45	1,470	-27.173%
2026-07-22	84.5000	87.8500	84.5000	87.0300	-2.213%	21	1,489	-31.633%
2026-07-21	83.6000	89.0000	83.5000	89.0000	+23.269%	21	1,472	-33.146%
2026-07-17	66.1500	72.5500	66.1500	72.2000	-3.989%	11	1,460	-17.590%
2026-07-16	79.5000	79.5000	75.2000	75.2000	-11.016%	12	1,453	-20.878%
2026-07-15	90.0000	90.0000	80.0000	84.5100	-5.681%	32	1,442	-29.594%
2026-07-14	90.3500	90.3500	87.4000	89.6000	-2.077%	38	1,438	-33.594%
2026-07-13	96.8700	96.8700	91.5000	91.5000	-9.665%	9	1,423	-34.973%
2026-07-10	100.4000	101.3000	100.4000	101.2900	-6.039%	4	1,418	-41.258%
2026-07-09	106.7800	107.8000	106.7800	107.8000	+6.417%	2	1,419	-44.805%
2026-07-08	101.3600	101.3600	101.3000	101.3000	+3.844%	5	1,419	-41.264%
2026-07-07	102.3500	102.3500	97.2500	97.5500	-16.028%	11	1,421	-39.006%
2026-07-06	115.3000	116.1700	115.2000	116.1700	+14.183%	3	1,420	-48.782%
2026-07-02	101.7400	101.7400	101.7400	101.7400	-6.472%	2	1,418	-41.518%
2026-07-01	110.3600	110.3600	108.7800	108.7800	-15.445%	2	1,418	-45.302%
2026-06-30	120.2000	128.6500	120.2000	128.6500	+18.571%	28	1,417	-53.750%
2026-06-29	102.3600	108.5000	101.5600	108.5000	+8.500%	8	1,413	-45.161%
2026-06-26	93.9500	100.0000	92.0000	100.0000	-8.215%	17	1,411	-40.500%
2026-06-25	107.5500	108.9500	107.5500	108.9500	+3.910%	2	1,401	-45.388%
2026-06-24	107.6500	108.4600	104.8500	104.8500	-6.384%	15	1,401	-43.252%
2026-06-23	112.0000	112.0000	112.0000	112.0000	-6.822%	1	1,400	-46.875%
2026-06-18	111.1000	120.2000	110.5100	120.2000	+14.183%	25	1,416	-50.499%
2026-06-17	106.6600	106.6600	105.2700	105.2700	+8.694%	5	1,416	-43.479%
2026-06-16	102.3500	102.3500	96.7500	96.8500	-8.234%	5	1,416	-38.565%
2026-06-15	101.5800	105.5400	101.4000	105.5400	+11.447%	28	1,386	-43.623%
2026-06-12	92.5300	95.0500	92.5300	94.7000	+3.611%	6	1,386	-37.170%
2026-06-11	91.0000	92.7300	91.0000	91.4000	+6.082%	10	1,386	-34.902%
2026-06-10	95.0000	95.0000	84.7500	86.1600	-8.194%	192	1,376	-30.942%
2026-06-09	103.0000	103.5200	85.0000	93.8500	-2.867%	23	1,258	-36.601%
2026-06-08	99.4000	100.0000	95.8000	96.6200	+5.596%	314	1,253	-38.419%
2026-06-05	97.3000	98.6000	89.0000	91.5000	-15.800%	33	977	-34.973%
2026-06-04	101.0900	108.6700	101.0000	108.6700	+2.839%	6	971	-45.247%
2026-06-03	106.5000	106.6400	102.3000	105.6700	-0.779%	23	966	-43.693%
2026-06-02	105.0000	106.5000	105.0000	106.5000	+4.412%	12	972	-44.131%
2026-06-01	99.0000	109.0000	95.5000	102.0000	+16.611%	143	966	-41.667%
2026-05-29	95.0000	95.0000	87.0000	87.4700	-4.247%	16	851	-31.977%
2026-05-28	87.1800	92.6600	87.0000	91.3500	+0.995%	31	844	-34.866%
2026-05-27	89.0000	94.5000	86.6500	90.4500	+10.305%	702	829	-34.218%
2026-05-26	81.5000	83.0000	81.5000	82.0000	+4.459%	18	353	-27.439%
2026-05-22	79.9700	79.9700	78.5000	78.5000	+0.140%	2	368	-24.204%
2026-05-21	76.6000	80.0000	76.6000	78.3900	+3.458%	4	369	-24.097%
2026-05-20	75.7000	76.4500	74.7200	75.7700	+11.230%	78	369	-21.473%
2026-05-19	68.9000	71.5700	67.8400	68.1200	-2.686%	44	373	-12.654%
2026-05-18	78.1500	78.1500	70.0000	70.0000	-11.861%	20	373	-15.000%
2026-05-15	79.4200	79.4200	79.4200	79.4200	-7.350%	5	373	-25.082%
2026-05-14	86.3500	89.1800	85.5500	85.7200	+14.906%	16	312	-30.588%
2026-05-13	71.5000	75.2500	71.5000	74.6000	+13.116%	17	312	-20.241%
2026-05-12	73.5500	74.9900	65.9500	65.9500	-15.611%	88	312	-9.780%
2026-05-11	75.7600	78.1500	75.4500	78.1500	-2.919%	33	312	-23.864%
2026-05-08	82.8500	82.8500	80.0000	80.5000	-2.778%	83	205	-26.087%
2026-05-07	85.5300	85.5300	82.8000	82.8000	-5.100%	25	242	-28.140%
2026-05-06	83.2800	87.3500	82.4600	87.2500	+23.409%	83	241	-31.805%
2026-05-05	72.0000	72.0000	70.7000	70.7000	-3.349%	4	161	-15.842%
2026-05-04	76.4700	76.4700	73.1500	73.1500	-1.878%	7	157	-18.660%
2026-05-01	74.8500	75.0000	74.5000	74.5500	+2.842%	4	160	-20.188%
2026-04-30	69.0000	72.4900	69.0000	72.4900	+0.681%	14	160	-17.920%
2026-04-29	72.0000	72.0000	72.0000	72.0000	-9.570%	5	150	-17.361%
2026-04-27	85.5200	85.5200	79.6200	79.6200	+1.725%	12	150	-25.270%
2026-04-24	77.7700	82.9000	77.7700	78.2700	+16.179%	79	150	-23.981%
2026-04-23	67.3100	67.3800	67.3100	67.3700	+3.982%	4	73	-11.682%
2026-04-22	60.5100	64.7900	60.5100	64.7900	+18.533%	38	73	-8.165%
2026-04-21	56.3200	56.3200	54.6600	54.6600	+0.018%	36	60	+8.855%
2026-04-20	54.6500	54.6500	54.6500	54.6500	-4.791%	1	60	+8.875%
2026-04-17	57.1000	57.4000	57.1000	57.4000	+5.321%	8	60	+3.659%
2026-04-16	57.1300	57.1300	54.5000	54.5000	-16.218%	9	67	+9.174%
2026-04-14	61.4800	65.1000	61.3900	65.0500	+17.207%	77	61	-8.532%
2026-04-09	55.5000	55.5000	55.5000	55.5000	-4.426%	19	40	+7.207%
2026-04-08	58.0700	58.0700	58.0700	58.0700	+26.957%	19	40	+2.463%
2026-04-02	45.7400	45.7400	45.7400	45.7400	-4.109%	1	23	+30.083%
2026-04-01	49.0700	49.0700	47.7000	47.7000	+31.405%	2	23	+24.738%
2026-03-31	36.3000	36.3000	36.3000	36.3000	-3.071%	1	22	+63.912%
2026-03-30	37.5500	37.5500	37.4500	37.4500	-8.659%	7	22	+58.879%
2026-03-27	41.0000	41.0000	41.0000	41.0000	-9.192%	1	17	+45.122%
2026-03-23	45.1500	45.1500	45.1500	45.1500	+0.178%	11	17	+31.783%
2026-03-13	45.1500	45.1500	45.0700	45.0700	-3.325%	6	6	+32.017%
2026-03-12	46.6200	46.6200	46.6200	46.6200	0.000%	6	6	+27.628%