Dark

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

EOD

Sep 14, 2026

47.20-14.477%(-7.99)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	48.8000	50.0000	47.2000	47.2000	-14.477%	12	1,362	0.000%
2026-09-11	56.8500	56.8500	55.1900	55.1900	+0.804%	5	1,359	-14.477%
2026-09-10	53.0000	55.2300	53.0000	54.7500	-3.947%	8	1,361	-13.790%
2026-09-09	61.0000	61.0000	57.0000	57.0000	-9.380%	12	1,356	-17.193%
2026-09-08	61.0000	63.4000	57.2500	62.9000	+18.567%	46	1,359	-24.960%
2026-09-04	52.5000	53.5000	50.9000	53.0500	+17.889%	40	1,361	-11.027%
2026-09-03	43.0000	45.0000	42.7500	45.0000	-6.230%	12	1,361	+4.889%
2026-09-02	45.7000	47.9900	44.8300	47.9900	+3.650%	16	1,357	-1.646%
2026-09-01	48.5000	48.5000	46.2000	46.3000	-4.987%	20	1,363	+1.944%
2026-08-31	50.4300	50.4300	48.7300	48.7300	-4.545%	15	1,346	-3.140%
2026-08-28	55.7300	55.9900	51.0500	51.0500	-8.676%	10	1,347	-7.542%
2026-08-27	54.4000	57.5000	54.4000	55.9000	+8.333%	23	1,350	-15.564%
2026-08-26	52.3800	52.3800	51.6000	51.6000	-2.087%	4	1,349	-8.527%
2026-08-25	52.1900	52.7000	52.1300	52.7000	+6.207%	4	1,349	-10.436%
2026-08-24	48.6600	49.9200	47.2000	49.6200	-9.138%	50	1,350	-4.877%
2026-08-21	54.6100	54.6100	54.6100	54.6100	+3.723%	1	1,334	-13.569%
2026-08-20	53.0000	53.5000	52.6500	52.6500	+1.445%	5	1,334	-10.351%
2026-08-19	52.0000	52.0000	50.5500	51.9000	-1.705%	5	1,337	-9.056%
2026-08-18	56.5700	56.5700	52.2000	52.8000	-15.655%	179	1,335	-10.606%
2026-08-17	64.1000	65.5000	62.5000	62.6000	+1.607%	12	1,290	-24.601%
2026-08-14	64.2000	64.2000	61.0000	61.6100	-6.510%	4	1,289	-23.389%
2026-08-13	66.0000	68.4000	65.7000	65.9000	+1.463%	16	1,288	-28.376%
2026-08-12	65.3000	66.1500	64.0000	64.9500	+7.533%	29	1,287	-27.329%
2026-08-11	60.5000	62.2100	60.4000	60.4000	-0.984%	8	1,269	-21.854%
2026-08-10	62.7500	64.9000	61.0000	61.0000	-1.740%	12	1,265	-22.623%
2026-08-07	66.7000	66.7000	60.0000	62.0800	-3.000%	13	1,263	-23.969%
2026-08-06	66.5000	66.5000	64.0000	64.0000	+2.106%	8	1,263	-26.250%
2026-08-05	70.0000	70.0000	62.4800	62.6800	-4.305%	167	1,264	-24.697%
2026-08-04	65.0000	66.7500	64.3000	65.5000	+11.111%	13	1,128	-27.939%
2026-08-03	57.7900	59.5000	57.7900	58.9500	-0.824%	15	1,120	-19.932%
2026-07-31	64.8400	64.8400	55.5000	59.4400	+3.608%	74	1,113	-20.592%
2026-07-30	52.5000	59.0000	52.2500	57.3700	+12.314%	136	1,130	-17.727%
2026-07-29	50.1300	51.0800	45.0000	51.0800	-5.214%	77	1,023	-7.596%
2026-07-28	52.8200	55.9000	51.5000	53.8900	-10.556%	1,007	1,016	-12.414%
2026-07-27	60.0000	60.2500	55.0000	60.2500	-5.859%	80	622	-21.660%
2026-07-24	67.8700	67.8700	64.0000	64.0000	-8.897%	28	598	-26.250%
2026-07-23	73.2000	73.2000	70.2500	70.2500	-6.954%	11	584	-32.811%
2026-07-22	73.3600	75.5000	73.3600	75.5000	-0.658%	5	585	-37.483%
2026-07-21	71.0000	76.0000	71.0000	76.0000	+22.581%	9	588	-37.895%
2026-07-20	62.0200	64.8000	62.0000	62.0000	+4.289%	113	590	-23.871%
2026-07-17	57.4000	63.9500	54.5000	59.4500	-9.167%	92	592	-20.606%
2026-07-16	68.9300	70.0000	64.8300	65.4500	-11.602%	37	533	-27.884%
2026-07-15	73.3900	74.1000	69.0000	74.0400	-2.102%	48	521	-36.251%
2026-07-14	81.2800	81.2800	75.3000	75.6300	-3.484%	55	492	-37.591%
2026-07-13	85.0000	85.0000	78.3600	78.3600	-12.885%	25	485	-39.765%
2026-07-10	85.0000	89.9500	84.7000	89.9500	+0.830%	23	484	-47.526%
2026-07-09	93.8000	94.7500	89.2100	89.2100	+0.180%	24	475	-47.091%
2026-07-08	90.2900	91.5000	86.9500	89.0500	+1.193%	11	470	-46.996%
2026-07-07	89.8100	90.4000	85.9000	88.0000	-12.871%	23	471	-46.364%
2026-07-06	101.3300	104.9000	101.0000	101.0000	+14.124%	14	457	-53.267%
2026-07-02	101.0000	102.8000	88.0000	88.5000	-8.763%	11	454	-46.667%
2026-07-01	107.0000	107.0000	94.2000	97.0000	-13.778%	59	454	-51.340%
2026-06-30	101.2500	112.5000	101.2500	112.5000	+13.774%	3	426	-58.044%
2026-06-29	93.8900	99.2200	93.8900	98.8800	+14.830%	50	427	-52.265%
2026-06-26	81.5500	86.1100	81.5500	86.1100	-8.002%	22	402	-45.186%
2026-06-25	94.2500	94.2500	93.6000	93.6000	-2.794%	4	403	-49.573%
2026-06-24	96.2300	96.3000	96.1400	96.2900	+2.819%	50	403	-50.981%
2026-06-23	96.5000	99.7600	92.8500	93.6500	-18.918%	39	396	-49.600%
2026-06-22	114.3000	115.5000	112.5500	115.5000	+10.368%	14	373	-59.134%
2026-06-18	99.6500	104.6500	98.3400	104.6500	+21.123%	48	400	-54.897%
2026-06-16	87.0000	87.6000	85.5000	86.4000	-7.692%	5	400	-45.370%
2026-06-15	89.5000	93.8500	89.5000	93.6000	+12.203%	9	366	-49.573%
2026-06-12	81.2700	83.4200	81.2700	83.4200	+6.403%	27	366	-43.419%
2026-06-11	76.8000	78.5500	74.8500	78.4000	+3.965%	34	366	-39.796%
2026-06-10	79.8700	80.0000	73.9000	75.4100	-2.558%	13	349	-37.409%
2026-06-09	85.8600	85.8600	73.5600	77.3900	-8.349%	42	343	-39.010%
2026-06-08	85.0000	85.0000	84.4400	84.4400	+5.722%	2	325	-44.102%
2026-06-05	85.4400	85.4400	78.2000	79.8700	-16.802%	38	325	-40.904%
2026-06-04	87.7900	98.0000	87.7900	96.0000	+3.226%	70	309	-50.833%
2026-06-03	94.5500	95.0000	93.0000	93.0000	-2.618%	6	258	-49.247%
2026-06-02	94.5000	97.1300	93.0000	95.5000	+6.407%	14	256	-50.576%
2026-06-01	84.6000	96.5000	84.6000	89.7500	+18.827%	47	254	-47.409%
2026-05-29	81.2500	82.5000	75.0000	75.5300	-6.174%	160	249	-37.508%
2026-05-28	80.5000	80.5000	80.5000	80.5000	+0.940%	1	114	-41.366%
2026-05-27	74.8900	79.7500	74.8900	79.7500	+11.773%	32	114	-40.815%
2026-05-26	71.5000	71.5000	71.3500	71.3500	+8.567%	2	102	-33.847%
2026-05-21	65.8600	65.8700	65.4000	65.7200	+0.844%	4	102	-28.180%
2026-05-20	63.9700	65.1700	63.9700	65.1700	+7.987%	3	102	-27.574%
2026-05-19	60.4000	60.4000	58.1400	60.3500	-0.281%	36	101	-21.790%
2026-05-18	64.5900	64.5900	60.5200	60.5200	-12.556%	3	101	-22.009%
2026-05-15	66.8000	69.2100	66.8000	69.2100	-6.938%	5	101	-31.802%
2026-05-14	71.5800	75.7200	71.5800	74.3700	+25.202%	6	100	-36.534%
2026-05-12	57.3500	59.4000	57.3500	59.4000	-10.095%	2	98	-20.539%
2026-05-11	67.5000	67.5000	64.3000	66.0700	-4.523%	28	98	-28.561%
2026-05-08	73.0000	73.0000	64.9800	69.2000	-2.191%	8	93	-31.792%
2026-05-07	75.3000	75.3000	70.7500	70.7500	-6.662%	13	94	-33.286%
2026-05-06	73.2200	75.8000	73.2200	75.8000	+18.716%	2	89	-37.731%
2026-05-04	68.5000	68.5000	63.0800	63.8500	+2.324%	14	88	-26.077%
2026-05-01	60.3800	62.4000	60.3800	62.4000	-2.728%	6	79	-24.359%
2026-04-30	64.1500	64.1500	64.1500	64.1500	+2.986%	2	79	-26.422%
2026-04-29	62.2900	62.2900	62.2900	62.2900	+0.468%	1	77	-24.225%
2026-04-28	64.5000	65.2000	62.0000	62.0000	-9.818%	4	76	-23.871%
2026-04-27	74.5000	74.5000	68.3000	68.7500	+1.973%	20	75	-31.345%
2026-04-24	60.0500	67.4200	60.0500	67.4200	+21.368%	11	65	-29.991%
2026-04-23	56.7200	56.9000	55.5500	55.5500	+1.000%	16	54	-15.032%
2026-04-22	55.0000	55.0000	55.0000	55.0000	+18.381%	2	43	-14.182%
2026-04-21	46.4600	46.4600	46.4600	46.4600	+0.022%	1	42	+1.593%
2026-04-20	49.4700	49.4700	46.1800	46.4500	-3.229%	12	42	+1.615%
2026-04-17	49.6400	49.6400	46.6500	48.0000	+4.348%	5	41	-1.667%
2026-04-16	47.6900	49.2500	46.0000	46.0000	-10.853%	7	43	+2.609%
2026-04-15	51.4000	51.7500	51.4000	51.6000	-4.972%	3	40	-8.527%
2026-04-14	53.0000	54.4000	53.0000	54.3000	+7.567%	10	39	-13.076%
2026-04-13	49.8000	50.4800	49.8000	50.4800	-0.610%	5	12	-6.498%
2026-04-10	53.0000	53.7000	50.5800	50.7900	+5.813%	29	12	-7.068%
2026-04-08	48.0000	48.0000	48.0000	48.0000	+25.654%	3	12	-1.667%
2026-04-07	38.2000	38.2000	38.2000	38.2000	0.000%	1	9	+23.560%
2026-04-02	38.2000	38.2000	38.2000	38.2000	+27.079%	2	8	+23.560%
2026-03-30	34.0000	34.0000	30.0600	30.0600	-11.458%	3	8	+57.019%
2026-03-27	32.9000	33.9500	32.9000	33.9500	-3.551%	3	5	+39.028%
2026-03-26	35.3000	35.3000	35.2000	35.2000	+2.894%	2	3	+34.091%
2026-03-20	34.5000	34.5000	34.2100	34.2100	0.000%	2	2	+37.971%