Dark

TSM20270617C440
TSM Jun 17 2027 440.00 Call (TSM270617C00440000)
option OPRA

EOD

Sep 14, 2026

52.30-12.615%(-7.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	52.2000	52.3000	52.2000	52.3000	-12.615%	4	610	0.000%
2026-09-11	61.3500	61.7500	59.3000	59.8500	+1.047%	25	607	-12.615%
2026-09-10	56.0800	59.4000	56.0800	59.2300	-4.851%	3	607	-11.700%
2026-09-09	64.8300	65.0000	62.2500	62.2500	-6.109%	11	608	-15.984%
2026-09-08	66.9000	67.2600	63.0300	66.3000	+16.746%	18	604	-21.116%
2026-09-04	56.7900	56.7900	56.7900	56.7900	+16.254%	1	615	-7.906%
2026-09-03	46.3000	48.8500	46.3000	48.8500	-1.591%	3	615	+7.062%
2026-09-02	49.8500	49.8500	49.6400	49.6400	-0.381%	5	615	+5.359%
2026-09-01	50.9700	50.9700	49.8300	49.8300	-12.579%	6	615	+4.957%
2026-08-31	57.0000	57.0000	57.0000	57.0000	+0.849%	1	609	-8.246%
2026-08-28	56.5200	56.5200	56.5200	56.5200	-6.097%	1	608	-7.466%
2026-08-27	60.2000	61.4500	60.1200	60.1900	+7.482%	8	608	-13.108%
2026-08-26	56.0000	56.0000	56.0000	56.0000	-0.885%	1	610	-6.607%
2026-08-25	56.5000	56.5000	56.5000	56.5000	+9.390%	1	609	-7.434%
2026-08-24	52.0000	52.0000	51.5800	51.6500	-9.386%	12	610	+1.258%
2026-08-20	57.0000	57.0000	57.0000	57.0000	+3.806%	1	605	-8.246%
2026-08-19	54.6000	56.0000	54.6000	54.9100	-1.365%	4	606	-4.753%
2026-08-18	59.5300	59.5300	55.6700	55.6700	-17.891%	18	606	-6.054%
2026-08-17	68.1100	68.1100	67.8000	67.8000	-3.143%	3	616	-22.861%
2026-08-13	69.4400	72.0000	69.4400	70.0000	+0.719%	8	617	-25.286%
2026-08-12	69.0000	69.5000	69.0000	69.5000	+5.752%	2	616	-24.748%
2026-08-11	65.7200	65.7200	65.7200	65.7200	-0.424%	1	616	-20.420%
2026-08-10	66.7800	66.7800	65.4400	66.0000	-4.940%	11	616	-20.758%
2026-08-06	70.0000	70.0000	69.4300	69.4300	+3.627%	11	608	-24.672%
2026-08-05	67.0400	67.0400	66.5000	67.0000	-2.899%	3	597	-21.940%
2026-08-04	69.0000	70.0500	69.0000	69.0000	+9.524%	3	595	-24.203%
2026-08-03	59.4000	63.0000	59.4000	63.0000	+0.800%	69	593	-16.984%
2026-07-31	62.5000	62.5000	62.5000	62.5000	+5.042%	3	583	-16.320%
2026-07-30	56.0000	61.1500	55.5500	59.5000	+23.958%	27	583	-12.101%
2026-07-29	52.1000	53.0000	47.9000	48.0000	-16.522%	24	596	+8.958%
2026-07-28	54.3000	57.5000	54.3000	57.5000	-2.460%	6	584	-9.043%
2026-07-27	65.0000	65.0000	58.9500	58.9500	-19.247%	71	578	-11.281%
2026-07-23	77.2000	77.2000	73.0000	73.0000	-6.410%	5	529	-28.356%
2026-07-22	78.0000	78.0000	78.0000	78.0000	-2.864%	1	533	-32.949%
2026-07-21	75.5500	80.3000	75.5500	80.3000	+18.612%	23	532	-34.869%
2026-07-20	66.0000	68.2700	66.0000	67.7000	+7.546%	16	545	-22.747%
2026-07-17	61.6000	66.2000	60.3500	62.9500	-9.229%	180	543	-16.918%
2026-07-16	71.5500	71.5600	69.3500	69.3500	-13.958%	53	376	-24.585%
2026-07-14	82.4500	82.4500	80.5500	80.6000	-3.842%	12	328	-35.112%
2026-07-13	86.7000	88.3500	83.8200	83.8200	-8.293%	29	326	-37.604%
2026-07-10	92.0000	92.0000	90.0000	91.4000	-4.792%	14	324	-42.779%
2026-07-09	99.0000	99.0000	96.0000	96.0000	+2.762%	6	323	-45.521%
2026-07-08	95.1500	95.1500	93.1600	93.4200	+3.227%	13	325	-44.016%
2026-07-07	94.5000	94.5000	89.0500	90.5000	-15.063%	10	323	-42.210%
2026-07-06	98.7500	106.5500	98.7500	106.5500	+17.088%	28	319	-50.915%
2026-07-02	102.9300	102.9300	91.0000	91.0000	-7.969%	4	341	-42.527%
2026-07-01	108.5000	108.5000	98.1000	98.8800	-16.203%	9	341	-47.108%
2026-06-30	118.0000	118.0000	118.0000	118.0000	+31.257%	1	338	-55.678%
2026-06-29	89.9000	89.9000	89.9000	89.9000	+5.765%	24	339	-41.824%
2026-06-26	85.1400	85.1400	85.0000	85.0000	-8.896%	2	315	-38.471%
2026-06-25	94.0000	94.0000	93.3000	93.3000	-3.366%	7	314	-43.944%
2026-06-24	98.8500	98.8500	96.5500	96.5500	-0.464%	3	312	-45.831%
2026-06-23	101.6500	102.9800	97.0000	97.0000	-17.657%	59	311	-46.082%
2026-06-22	117.6000	117.8000	117.6000	117.8000	+4.525%	13	261	-55.603%
2026-06-18	101.0700	112.7000	101.0700	112.7000	+21.956%	16	262	-53.594%
2026-06-17	98.0000	98.0000	92.4100	92.4100	+3.972%	6	262	-43.404%
2026-06-16	95.7500	95.7500	88.7200	88.8800	-8.182%	30	262	-41.157%
2026-06-15	95.3100	98.1800	92.7200	96.8000	+10.163%	154	115	-45.971%
2026-06-12	86.0200	87.8700	86.0200	87.8700	+11.087%	3	115	-40.480%
2026-06-10	84.0000	87.0200	77.6600	79.1000	+2.594%	32	115	-33.881%
2026-06-09	89.5400	89.5400	77.1000	77.1000	-14.333%	29	100	-32.166%
2026-06-08	90.6000	91.7800	89.2600	90.0000	+5.696%	42	104	-41.889%
2026-06-05	87.0000	87.0000	83.0000	85.1500	-17.113%	15	96	-38.579%
2026-06-04	90.0000	102.7300	90.0000	102.7300	+4.613%	13	100	-49.090%
2026-06-03	101.4500	101.4500	95.4100	98.2000	-1.207%	15	97	-46.741%
2026-06-02	96.7000	99.4000	96.7000	99.4000	+2.792%	2	91	-47.384%
2026-06-01	96.5300	100.3500	91.9500	96.7000	+21.102%	13	91	-45.915%
2026-05-29	79.9300	80.5000	79.8500	79.8500	-3.153%	8	91	-34.502%
2026-05-28	82.6300	82.6300	82.4500	82.4500	+1.979%	4	87	-36.568%
2026-05-27	82.4300	82.4300	80.8500	80.8500	+7.599%	4	87	-35.312%
2026-05-26	75.1400	75.1400	75.1400	75.1400	+8.899%	1	86	-30.397%
2026-05-22	69.0000	69.0000	69.0000	69.0000	-2.542%	1	86	-24.203%
2026-05-21	70.0000	70.8000	70.0000	70.8000	+11.268%	9	85	-26.130%
2026-05-19	61.1500	63.6300	60.4600	63.6300	-1.851%	42	85	-17.806%
2026-05-18	73.1500	73.1500	64.5000	64.8300	-18.196%	82	98	-19.327%
2026-05-14	79.4500	79.4500	79.2500	79.2500	+20.349%	4	98	-34.006%
2026-05-12	60.5100	65.8500	60.5100	65.8500	-6.090%	54	94	-20.577%
2026-05-11	71.0000	71.0000	70.1200	70.1200	-2.340%	2	94	-25.414%
2026-05-08	74.9000	74.9000	71.8000	71.8000	-3.624%	3	119	-27.159%
2026-05-07	78.3000	78.3000	74.5000	74.5000	+16.991%	10	118	-29.799%
2026-05-05	63.6800	63.6800	63.6800	63.6800	-10.499%	3	115	-17.871%
2026-05-04	71.1500	71.1500	71.1500	71.1500	+7.154%	2	113	-26.493%
2026-05-01	66.4000	66.4000	66.4000	66.4000	+0.151%	1	110	-21.235%
2026-04-30	61.4600	66.3000	61.4600	66.3000	-1.266%	6	110	-21.116%
2026-04-28	64.5700	67.1500	64.5700	67.1500	-8.788%	41	107	-22.115%
2026-04-27	73.6200	73.6200	73.6200	73.6200	+1.377%	1	91	-28.960%
2026-04-24	67.8800	72.6200	67.8800	72.6200	+43.745%	9	90	-27.981%
2026-04-20	50.7100	50.8500	50.5200	50.5200	+0.020%	70	85	+3.523%
2026-04-17	50.5100	50.5100	50.5100	50.5100	+6.449%	1	40	+3.544%
2026-04-16	49.1900	49.1900	47.4500	47.4500	-14.964%	2	40	+10.221%
2026-04-15	55.8000	55.8000	55.8000	55.8000	-3.293%	22	40	-6.272%
2026-04-14	56.7000	57.7000	56.7000	57.7000	+12.894%	26	40	-9.359%
2026-04-09	51.1100	51.1100	51.1100	51.1100	+5.490%	1	17	+2.328%
2026-04-08	48.4500	48.4500	48.4500	48.4500	+52.358%	1	16	+7.946%
2026-03-30	31.8000	31.8000	31.8000	31.8000	-7.180%	1	15	+64.465%
2026-03-27	34.2600	34.2600	34.2600	34.2600	-5.750%	1	15	+52.656%
2026-03-26	37.1000	37.1000	36.3500	36.3500	+0.693%	4	14	+43.879%
2026-03-20	36.2000	36.2000	36.1000	36.1000	-24.603%	20	13	+44.875%
2026-03-11	48.4900	48.4900	47.6900	47.8800	0.000%	6	3	+9.231%