Dark

TSM20270617C460
TSM Jun 17 2027 460.00 Call (TSM270617C00460000)
option OPRA

EOD

Sep 14, 2026

44.85-11.660%(-5.92)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	46.0000	46.3500	44.8500	44.8500	-11.660%	5	417	0.000%
2026-09-10	51.7900	51.7900	50.7600	50.7700	-6.138%	18	416	-11.660%
2026-09-09	54.0000	54.0900	54.0000	54.0900	-7.775%	2	411	-17.083%
2026-09-08	53.3000	58.6500	53.3000	58.6500	+17.795%	5	411	-23.529%
2026-09-04	44.1500	49.7900	44.1500	49.7900	+17.846%	2	411	-9.922%
2026-09-02	42.9300	42.9500	41.6500	42.2500	-0.471%	14	411	+6.154%
2026-09-01	44.3100	44.3100	42.4500	42.4500	-6.703%	30	418	+5.654%
2026-08-31	45.5000	45.5000	45.5000	45.5000	-3.907%	12	413	-1.429%
2026-08-28	49.1000	49.2000	47.2000	47.3500	-4.150%	14	410	-5.280%
2026-08-26	48.6500	49.4000	48.6500	49.4000	+7.415%	27	412	-9.211%
2026-08-24	46.1900	46.2700	44.7500	45.9900	-6.524%	14	400	-2.479%
2026-08-19	49.2000	49.2000	49.2000	49.2000	-15.638%	1	394	-8.841%
2026-08-14	59.4000	59.4000	58.3200	58.3200	-5.935%	4	393	-23.097%
2026-08-12	61.0000	62.0000	61.0000	62.0000	+7.322%	4	391	-27.661%
2026-08-11	57.3900	58.1200	57.2400	57.7700	-1.752%	138	389	-22.365%
2026-08-10	60.7100	60.7100	58.8000	58.8000	-3.922%	3	351	-23.724%
2026-08-05	64.3000	64.3000	61.2000	61.2000	+9.481%	7	351	-26.716%
2026-08-03	53.3000	56.0000	53.3000	55.9000	+1.636%	5	345	-19.767%
2026-07-31	54.9000	55.0000	54.9000	55.0000	+3.637%	38	345	-18.455%
2026-07-30	49.4500	54.0800	49.2500	53.0700	+21.972%	47	382	-15.489%
2026-07-29	47.1200	47.3800	43.5000	43.5100	-14.770%	25	349	+3.080%
2026-07-28	50.5500	53.0000	48.7500	51.0500	-9.196%	18	327	-12.145%
2026-07-27	54.5700	56.2200	52.6000	56.2200	-3.947%	40	323	-20.224%
2026-07-24	64.9700	64.9700	58.5300	58.5300	-12.902%	32	326	-23.373%
2026-07-23	69.5700	69.5700	67.2000	67.2000	-6.263%	2	334	-33.259%
2026-07-22	71.0000	71.6900	71.0000	71.6900	-0.431%	7	336	-37.439%
2026-07-21	70.0500	72.0000	70.0500	72.0000	+17.035%	4	336	-37.708%
2026-07-20	59.0700	61.5200	59.0700	61.5200	+9.078%	6	339	-27.097%
2026-07-17	54.5500	61.1500	54.5500	56.4000	-7.918%	41	344	-20.479%
2026-07-16	62.8000	62.9300	61.2500	61.2500	-12.312%	37	336	-26.776%
2026-07-15	68.5000	69.9600	67.0000	69.8500	-2.471%	7	316	-35.791%
2026-07-14	75.0700	75.0700	71.6200	71.6200	-8.003%	14	312	-37.378%
2026-07-13	76.4300	77.8500	76.2600	77.8500	-5.315%	18	313	-42.389%
2026-07-10	83.6000	83.6000	82.2200	82.2200	-8.847%	11	297	-45.451%
2026-07-09	90.2000	90.2000	90.2000	90.2000	+7.445%	1	291	-50.277%
2026-07-08	82.0000	83.9500	82.0000	83.9500	+1.955%	4	290	-46.575%
2026-07-07	83.3900	85.9300	82.3400	82.3400	-16.533%	65	290	-45.531%
2026-07-06	97.6000	98.7700	97.3300	98.6500	+16.842%	5	305	-54.536%
2026-07-02	84.4300	84.4300	84.4300	84.4300	-8.724%	54	249	-46.879%
2026-07-01	96.5000	96.5000	90.6000	92.5000	-17.411%	112	249	-51.514%
2026-06-30	103.6300	112.0000	103.6300	112.0000	+16.849%	17	150	-59.955%
2026-06-29	85.1300	95.9100	85.1300	95.8500	+13.904%	23	156	-53.208%
2026-06-26	77.9300	84.1500	77.9300	84.1500	-5.130%	13	146	-46.702%
2026-06-24	92.5100	92.6200	88.7000	88.7000	-1.663%	61	134	-49.436%
2026-06-23	91.1600	91.1600	90.0000	90.2000	-16.381%	6	107	-50.277%
2026-06-22	109.2400	109.8800	107.8700	107.8700	+2.034%	7	104	-58.422%
2026-06-18	100.1500	105.9500	100.1500	105.7200	+26.535%	6	104	-57.577%
2026-06-16	83.5500	83.5500	83.5500	83.5500	-5.197%	3	104	-46.320%
2026-06-15	86.1500	88.1300	84.2900	88.1300	+8.255%	14	110	-49.109%
2026-06-12	81.4100	81.4100	81.4100	81.4100	+6.003%	1	110	-44.908%
2026-06-11	76.8000	76.8000	76.8000	76.8000	+2.182%	2	110	-41.602%
2026-06-10	75.1600	75.1600	75.1600	75.1600	-2.831%	2	110	-40.327%
2026-06-09	76.3000	78.5000	71.5200	77.3500	-4.800%	20	112	-42.017%
2026-06-08	83.2500	83.2500	79.3000	81.2500	+4.140%	15	109	-44.800%
2026-06-05	78.0000	78.0200	77.4900	78.0200	-16.485%	25	99	-42.515%
2026-06-02	90.2900	93.4200	89.0000	93.4200	+2.121%	3	84	-51.991%
2026-06-01	87.5300	93.4000	86.1000	91.4800	+21.600%	5	83	-50.973%
2026-05-28	75.2000	75.2300	75.2000	75.2300	+0.253%	2	80	-40.383%
2026-05-27	75.0000	76.5000	75.0000	75.0400	+9.388%	3	80	-40.232%
2026-05-26	68.6000	68.6000	68.6000	68.6000	+7.946%	1	78	-34.621%
2026-05-21	63.5500	63.5500	63.5500	63.5500	+9.910%	2	78	-29.426%
2026-05-18	60.2800	60.2800	57.7900	57.8200	-9.797%	14	78	-22.432%
2026-05-15	64.1500	64.1500	64.1000	64.1000	-9.476%	2	78	-30.031%
2026-05-14	70.6600	71.7800	70.6600	70.8100	+1.114%	9	81	-36.661%
2026-05-06	72.1500	72.1500	70.0300	70.0300	+14.709%	11	75	-35.956%
2026-05-01	61.0500	61.0500	61.0500	61.0500	-6.594%	1	63	-26.536%
2026-04-27	66.2500	66.2500	65.2500	65.3600	-1.818%	9	63	-31.380%
2026-04-24	66.5700	66.5700	66.5700	66.5700	+34.349%	5	56	-32.627%
2026-04-23	54.0000	54.0000	49.5500	49.5500	-6.509%	52	51	-9.485%
2026-04-22	46.0000	53.0000	46.0000	53.0000	+20.455%	22	57	-15.377%
2026-04-21	42.9500	44.0000	42.9500	44.0000	-9.558%	36	10	+1.932%
2026-04-10	48.6500	48.6500	48.6500	48.6500	+5.991%	2	10	-7.811%
2026-04-08	45.9000	45.9000	45.9000	45.9000	+37.838%	1	10	-2.288%
2026-03-31	33.3000	33.3000	33.3000	33.3000	+3.352%	2	9	+34.685%
2026-03-27	32.2200	32.2200	32.2200	32.2200	-1.618%	15	9	+39.199%
2026-03-26	34.9000	34.9000	32.7500	32.7500	-8.876%	3	16	+36.947%
2026-03-23	35.9400	35.9400	35.9400	35.9400	-0.111%	1	17	+24.791%
2026-03-16	35.9800	35.9800	35.9800	35.9800	+1.696%	10	16	+24.653%
2026-03-13	35.3800	35.3800	35.3800	35.3800	-17.240%	1	6	+26.767%
2026-03-11	42.7500	42.7500	42.7500	42.7500	0.000%	5	5	+4.912%