Dark

TSM20270617C450
TSM Jun 17 2027 450.00 Call (TSM270617C00450000)
option OPRA

EOD

Jul 30, 2026

57.37+12.314%(+6.29)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	52.5000	59.0000	52.2500	57.3700	+12.314%	136	1,130	0.000%
2026-07-29	50.1300	51.0800	45.0000	51.0800	-5.214%	77	1,023	+12.314%
2026-07-28	52.8200	55.9000	51.5000	53.8900	-10.556%	1,007	1,016	+6.458%
2026-07-27	60.0000	60.2500	55.0000	60.2500	-5.859%	80	622	-4.780%
2026-07-24	67.8700	67.8700	64.0000	64.0000	-8.897%	28	598	-10.359%
2026-07-23	73.2000	73.2000	70.2500	70.2500	-6.954%	11	584	-18.335%
2026-07-22	73.3600	75.5000	73.3600	75.5000	-0.658%	5	585	-24.013%
2026-07-21	71.0000	76.0000	71.0000	76.0000	+22.581%	9	588	-24.513%
2026-07-20	62.0200	64.8000	62.0000	62.0000	+4.289%	113	590	-7.468%
2026-07-17	57.4000	63.9500	54.5000	59.4500	-9.167%	92	592	-3.499%
2026-07-16	68.9300	70.0000	64.8300	65.4500	-11.602%	37	533	-12.345%
2026-07-15	73.3900	74.1000	69.0000	74.0400	-2.102%	48	521	-22.515%
2026-07-14	81.2800	81.2800	75.3000	75.6300	-3.484%	55	492	-24.144%
2026-07-13	85.0000	85.0000	78.3600	78.3600	-12.885%	25	485	-26.787%
2026-07-10	85.0000	89.9500	84.7000	89.9500	+0.830%	23	484	-36.220%
2026-07-09	93.8000	94.7500	89.2100	89.2100	+0.180%	24	475	-35.691%
2026-07-08	90.2900	91.5000	86.9500	89.0500	+1.193%	11	470	-35.576%
2026-07-07	89.8100	90.4000	85.9000	88.0000	-12.871%	23	471	-34.807%
2026-07-06	101.3300	104.9000	101.0000	101.0000	+14.124%	14	457	-43.198%
2026-07-02	101.0000	102.8000	88.0000	88.5000	-8.763%	11	454	-35.175%
2026-07-01	107.0000	107.0000	94.2000	97.0000	-13.778%	59	454	-40.856%
2026-06-30	101.2500	112.5000	101.2500	112.5000	+13.774%	3	426	-49.004%
2026-06-29	93.8900	99.2200	93.8900	98.8800	+14.830%	50	427	-41.980%
2026-06-26	81.5500	86.1100	81.5500	86.1100	-8.002%	22	402	-33.376%
2026-06-25	94.2500	94.2500	93.6000	93.6000	-2.794%	4	403	-38.707%
2026-06-24	96.2300	96.3000	96.1400	96.2900	+2.819%	50	403	-40.420%
2026-06-23	96.5000	99.7600	92.8500	93.6500	-18.918%	39	396	-38.740%
2026-06-22	114.3000	115.5000	112.5500	115.5000	+10.368%	14	373	-50.329%
2026-06-18	99.6500	104.6500	98.3400	104.6500	+21.123%	48	400	-45.179%
2026-06-16	87.0000	87.6000	85.5000	86.4000	-7.692%	5	400	-33.600%
2026-06-15	89.5000	93.8500	89.5000	93.6000	+12.203%	9	366	-38.707%
2026-06-12	81.2700	83.4200	81.2700	83.4200	+6.403%	27	366	-31.228%
2026-06-11	76.8000	78.5500	74.8500	78.4000	+3.965%	34	366	-26.824%
2026-06-10	79.8700	80.0000	73.9000	75.4100	-2.558%	13	349	-23.923%
2026-06-09	85.8600	85.8600	73.5600	77.3900	-8.349%	42	343	-25.869%
2026-06-08	85.0000	85.0000	84.4400	84.4400	+5.722%	2	325	-32.058%
2026-06-05	85.4400	85.4400	78.2000	79.8700	-16.802%	38	325	-28.171%
2026-06-04	87.7900	98.0000	87.7900	96.0000	+3.226%	70	309	-40.240%
2026-06-03	94.5500	95.0000	93.0000	93.0000	-2.618%	6	258	-38.312%
2026-06-02	94.5000	97.1300	93.0000	95.5000	+6.407%	14	256	-39.927%
2026-06-01	84.6000	96.5000	84.6000	89.7500	+18.827%	47	254	-36.078%
2026-05-29	81.2500	82.5000	75.0000	75.5300	-6.174%	160	249	-24.043%
2026-05-28	80.5000	80.5000	80.5000	80.5000	+0.940%	1	114	-28.733%
2026-05-27	74.8900	79.7500	74.8900	79.7500	+11.773%	32	114	-28.063%
2026-05-26	71.5000	71.5000	71.3500	71.3500	+8.567%	2	102	-19.594%
2026-05-21	65.8600	65.8700	65.4000	65.7200	+0.844%	4	102	-12.705%
2026-05-20	63.9700	65.1700	63.9700	65.1700	+7.987%	3	102	-11.969%
2026-05-19	60.4000	60.4000	58.1400	60.3500	-0.281%	36	101	-4.938%
2026-05-18	64.5900	64.5900	60.5200	60.5200	-12.556%	3	101	-5.205%
2026-05-15	66.8000	69.2100	66.8000	69.2100	-6.938%	5	101	-17.107%
2026-05-14	71.5800	75.7200	71.5800	74.3700	+25.202%	6	100	-22.859%
2026-05-12	57.3500	59.4000	57.3500	59.4000	-10.095%	2	98	-3.418%
2026-05-11	67.5000	67.5000	64.3000	66.0700	-4.523%	28	98	-13.168%
2026-05-08	73.0000	73.0000	64.9800	69.2000	-2.191%	8	93	-17.095%
2026-05-07	75.3000	75.3000	70.7500	70.7500	-6.662%	13	94	-18.912%
2026-05-06	73.2200	75.8000	73.2200	75.8000	+18.716%	2	89	-24.314%
2026-05-04	68.5000	68.5000	63.0800	63.8500	+2.324%	14	88	-10.149%
2026-05-01	60.3800	62.4000	60.3800	62.4000	-2.728%	6	79	-8.061%
2026-04-30	64.1500	64.1500	64.1500	64.1500	+2.986%	2	79	-10.569%
2026-04-29	62.2900	62.2900	62.2900	62.2900	+0.468%	1	77	-7.899%
2026-04-28	64.5000	65.2000	62.0000	62.0000	-9.818%	4	76	-7.468%
2026-04-27	74.5000	74.5000	68.3000	68.7500	+1.973%	20	75	-16.553%
2026-04-24	60.0500	67.4200	60.0500	67.4200	+21.368%	11	65	-14.907%
2026-04-23	56.7200	56.9000	55.5500	55.5500	+1.000%	16	54	+3.276%
2026-04-22	55.0000	55.0000	55.0000	55.0000	+18.381%	2	43	+4.309%
2026-04-21	46.4600	46.4600	46.4600	46.4600	+0.022%	1	42	+23.483%
2026-04-20	49.4700	49.4700	46.1800	46.4500	-3.229%	12	42	+23.509%
2026-04-17	49.6400	49.6400	46.6500	48.0000	+4.348%	5	41	+19.521%
2026-04-16	47.6900	49.2500	46.0000	46.0000	-10.853%	7	43	+24.717%
2026-04-15	51.4000	51.7500	51.4000	51.6000	-4.972%	3	40	+11.182%
2026-04-14	53.0000	54.4000	53.0000	54.3000	+7.567%	10	39	+5.654%
2026-04-13	49.8000	50.4800	49.8000	50.4800	-0.610%	5	12	+13.649%
2026-04-10	53.0000	53.7000	50.5800	50.7900	+5.813%	29	12	+12.955%
2026-04-08	48.0000	48.0000	48.0000	48.0000	+25.654%	3	12	+19.521%
2026-04-07	38.2000	38.2000	38.2000	38.2000	0.000%	1	9	+50.183%
2026-04-02	38.2000	38.2000	38.2000	38.2000	+27.079%	2	8	+50.183%
2026-03-30	34.0000	34.0000	30.0600	30.0600	-11.458%	3	8	+90.852%
2026-03-27	32.9000	33.9500	32.9000	33.9500	-3.551%	3	5	+68.984%
2026-03-26	35.3000	35.3000	35.2000	35.2000	+2.894%	2	3	+62.983%
2026-03-20	34.5000	34.5000	34.2100	34.2100	0.000%	2	2	+67.700%