Dark

TSM20270617C430
TSM Jun 17 2027 430.00 Call (TSM270617C00430000)
option OPRA

EOD

Sep 14, 2026

56.35-11.815%(-7.55)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	58.0000	58.0000	56.0000	56.3500	-11.815%	44	709	0.000%
2026-09-11	65.9000	65.9000	63.9000	63.9000	+0.016%	3	695	-11.815%
2026-09-10	62.0500	63.8900	60.5000	63.8900	-8.729%	14	695	-11.802%
2026-09-09	70.0000	70.0000	70.0000	70.0000	-1.408%	2	701	-19.500%
2026-09-08	69.4500	72.0000	68.2500	71.0000	+14.240%	26	701	-20.634%
2026-09-04	56.5000	62.1500	56.5000	62.1500	+23.387%	9	707	-9.332%
2026-09-03	50.3700	50.3700	50.3700	50.3700	-6.253%	1	707	+11.872%
2026-09-02	53.7400	53.7400	53.7300	53.7300	-0.610%	38	707	+4.876%
2026-09-01	55.3900	55.3900	54.0600	54.0600	-15.439%	3	706	+4.236%
2026-08-27	63.7700	63.9300	63.7700	63.9300	+12.316%	7	707	-11.857%
2026-08-24	56.8000	56.9400	54.8200	56.9200	-9.851%	21	700	-1.001%
2026-08-21	62.1700	63.1400	62.1700	63.1400	+3.491%	2	696	-10.754%
2026-08-20	61.0300	61.0300	61.0100	61.0100	+4.577%	2	696	-7.638%
2026-08-19	58.4000	59.0000	58.3400	58.3400	-5.061%	7	697	-3.411%
2026-08-18	64.0300	64.0300	59.1800	61.4500	-14.818%	28	696	-8.299%
2026-08-17	71.2700	73.1600	71.2700	72.1400	+3.799%	4	696	-21.888%
2026-08-14	70.6700	70.6700	69.0000	69.5000	-4.402%	5	696	-18.921%
2026-08-13	73.7600	76.0900	72.7000	72.7000	-0.411%	43	695	-22.490%
2026-08-12	73.0000	73.0000	73.0000	73.0000	+6.647%	2	700	-22.808%
2026-08-11	68.4000	69.0000	67.8900	68.4500	-7.500%	12	700	-17.677%
2026-08-07	73.9700	74.5100	73.9700	74.0000	+0.014%	6	690	-23.851%
2026-08-06	73.9900	73.9900	73.9900	73.9900	+5.324%	1	688	-23.841%
2026-08-05	77.2500	77.2500	70.2500	70.2500	-5.692%	7	688	-19.786%
2026-08-04	70.0000	74.4900	70.0000	74.4900	+16.646%	4	687	-24.352%
2026-08-03	63.8600	63.8600	63.8600	63.8600	-3.695%	1	686	-11.760%
2026-07-31	65.9900	66.3100	65.9900	66.3100	+3.772%	2	685	-15.020%
2026-07-30	59.5000	64.0000	59.5000	63.9000	+23.837%	8	685	-11.815%
2026-07-29	54.0000	55.7500	50.4500	51.6000	-15.368%	125	684	+9.205%
2026-07-28	59.5500	61.2000	57.2000	60.9700	-5.502%	16	647	-7.577%
2026-07-27	66.8000	66.8000	62.2000	64.5200	-9.699%	26	641	-12.663%
2026-07-24	70.5000	72.5000	70.2500	71.4500	-7.592%	5	639	-21.134%
2026-07-23	78.3000	78.3000	77.3200	77.3200	-7.788%	11	639	-27.121%
2026-07-21	81.7000	84.3200	81.5000	83.8500	+17.437%	44	650	-32.797%
2026-07-20	74.0000	74.0000	71.4000	71.4000	+5.465%	11	628	-21.078%
2026-07-17	68.8500	70.0000	67.0300	67.7000	-5.182%	13	628	-16.765%
2026-07-16	76.2000	76.2000	71.4000	71.4000	-11.852%	15	624	-21.078%
2026-07-15	81.7800	81.7800	79.1800	81.0000	-1.794%	5	620	-30.432%
2026-07-14	86.1600	86.7500	82.0000	82.4800	-5.737%	27	615	-31.680%
2026-07-13	93.5000	93.5000	86.2500	87.5000	-9.607%	5	611	-35.600%
2026-07-10	93.1200	96.8000	93.0000	96.8000	-5.126%	9	606	-41.787%
2026-07-09	102.7600	102.7600	102.0300	102.0300	+2.491%	6	601	-44.771%
2026-07-08	96.5000	99.5500	96.5000	99.5500	+6.471%	5	602	-43.395%
2026-07-07	97.5000	98.4000	93.5000	93.5000	-15.766%	36	604	-39.733%
2026-07-06	111.3000	113.3800	109.7000	111.0000	+15.806%	12	596	-49.234%
2026-07-02	105.6500	105.6500	95.0000	95.8500	-14.913%	4	591	-41.210%
2026-07-01	112.6500	112.6500	112.6500	112.6500	-10.595%	1	591	-49.978%
2026-06-30	115.9500	126.0000	115.9500	126.0000	+19.931%	3	590	-55.278%
2026-06-29	101.1500	105.0600	101.1500	105.0600	+11.647%	3	588	-46.364%
2026-06-26	90.0000	94.1000	88.3500	94.1000	-3.428%	19	586	-40.117%
2026-06-25	101.2300	101.5500	97.4400	97.4400	-2.997%	7	578	-42.170%
2026-06-24	99.0000	101.6300	99.0000	100.4500	-0.545%	4	573	-43.902%
2026-06-23	101.6100	108.3500	101.0000	101.0000	-5.784%	15	572	-44.208%
2026-06-18	107.2000	107.2000	107.2000	107.2000	+9.388%	2	567	-47.435%
2026-06-17	100.0000	100.9500	98.0000	98.0000	+5.569%	13	567	-42.500%
2026-06-16	99.5000	99.5000	92.8200	92.8300	-8.089%	33	567	-39.298%
2026-06-15	96.1000	101.0000	96.1000	101.0000	+10.118%	9	537	-44.208%
2026-06-12	91.7200	91.7200	91.7200	91.7200	+6.589%	9	537	-38.563%
2026-06-11	87.1500	87.1500	85.4100	86.0500	+4.076%	3	537	-34.515%
2026-06-10	84.0000	85.6200	80.9100	82.6800	-6.365%	45	539	-31.846%
2026-06-09	93.7000	93.7000	88.3000	88.3000	-4.788%	21	517	-36.183%
2026-06-08	95.2000	95.2000	92.7400	92.7400	+7.115%	20	504	-39.239%
2026-06-05	93.4700	93.4700	86.5800	86.5800	-18.321%	107	494	-34.916%
2026-06-04	96.9100	106.0000	93.5000	106.0000	+3.922%	5	405	-46.840%
2026-06-03	99.9900	102.0000	99.9900	102.0000	+0.990%	100	403	-44.755%
2026-06-02	101.0000	101.0000	101.0000	101.0000	+3.166%	5	332	-44.208%
2026-06-01	95.0000	98.7500	93.0000	97.9000	+17.428%	9	332	-42.441%
2026-05-29	90.5000	90.5800	83.1500	83.3700	-6.641%	11	333	-32.410%
2026-05-28	87.4600	89.3000	87.4600	89.3000	+5.856%	6	332	-36.898%
2026-05-27	85.2500	90.0000	84.3600	84.3600	+7.602%	11	327	-33.203%
2026-05-26	78.5500	78.5500	78.4000	78.4000	+9.268%	8	326	-28.125%
2026-05-20	72.4900	72.4900	70.7000	71.7500	+8.531%	28	319	-21.463%
2026-05-19	65.8000	66.1100	65.8000	66.1100	-1.754%	20	309	-14.763%
2026-05-18	74.4300	74.4300	67.2900	67.2900	-11.285%	12	309	-16.258%
2026-05-15	75.6000	75.8500	75.6000	75.8500	-8.944%	28	309	-25.709%
2026-05-14	80.6300	83.5500	80.6300	83.3000	+16.422%	122	293	-32.353%
2026-05-13	68.1500	72.0000	68.1500	71.5500	+9.891%	4	364	-21.244%
2026-05-12	69.8000	69.8000	64.5000	65.1100	-12.203%	114	364	-13.454%
2026-05-11	74.7700	74.7700	74.1600	74.1600	+1.868%	20	364	-24.016%
2026-05-08	72.8000	72.8000	72.8000	72.8000	-9.396%	1	256	-22.596%
2026-05-07	80.3500	80.3500	80.3500	80.3500	-0.802%	1	256	-29.869%
2026-05-06	78.6700	81.0000	78.5000	81.0000	+18.059%	7	256	-30.432%
2026-05-05	68.6100	68.6100	68.6100	68.6100	-6.270%	1	255	-17.869%
2026-05-04	73.2500	73.2500	73.2000	73.2000	+3.200%	30	255	-23.019%
2026-05-01	70.9300	70.9300	70.9300	70.9300	+7.470%	1	254	-20.555%
2026-04-28	66.0000	66.0000	66.0000	66.0000	-10.338%	1	254	-14.621%
2026-04-27	81.0000	81.0000	73.6100	73.6100	-6.527%	8	255	-23.448%
2026-04-24	72.0000	78.7500	72.0000	78.7500	+26.040%	18	255	-28.444%
2026-04-23	62.4800	62.4800	62.4800	62.4800	+21.085%	1	264	-9.811%
2026-04-21	52.8000	52.8000	51.0000	51.6000	-3.569%	43	246	+9.205%
2026-04-20	53.3300	53.5100	53.3300	53.5100	+5.647%	40	246	+5.307%
2026-04-16	53.9400	53.9400	50.6500	50.6500	-12.597%	6	246	+11.254%
2026-04-15	60.1000	60.1000	57.9500	57.9500	-4.530%	4	248	-2.761%
2026-04-14	61.2000	61.2000	60.7000	60.7000	+8.781%	6	247	-7.166%
2026-04-13	55.9500	56.3900	55.3900	55.8000	-6.533%	530	8	+0.986%
2026-04-10	58.4300	59.7000	58.4300	59.7000	+6.855%	14	8	-5.611%
2026-04-08	55.8700	55.8700	55.8700	55.8700	+25.551%	1	8	+0.859%
2026-04-06	44.5000	44.5000	44.5000	44.5000	+26.600%	3	8	+26.629%
2026-03-30	35.1000	35.1500	35.1000	35.1500	-19.749%	2	5	+60.313%
2026-03-23	43.6500	43.8000	43.6500	43.8000	+8.015%	2	4	+28.653%
2026-03-19	40.5500	40.5500	40.5500	40.5500	0.000%	3	3	+38.964%