Dark

TSM20270617C470
TSM Jun 17 2027 470.00 Call (TSM270617C00470000)
option OPRA

EOD

Sep 14, 2026

40.00-15.966%(-7.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	43.2500	43.2500	40.0000	40.0000	-15.966%	4	1,630	0.000%
2026-09-11	46.7200	47.6000	46.7200	47.6000	+1.493%	11	1,629	-15.966%
2026-09-10	46.6000	46.9000	46.5100	46.9000	-6.200%	8	1,628	-14.712%
2026-09-09	50.0000	50.0000	50.0000	50.0000	-7.322%	1	1,627	-20.000%
2026-09-08	53.9000	54.4800	53.9000	53.9500	+16.397%	167	1,626	-25.857%
2026-09-04	46.3000	46.3500	46.3000	46.3500	+19.767%	3	1,568	-13.700%
2026-09-03	38.7000	38.7000	38.7000	38.7000	-4.680%	2	1,568	+3.359%
2026-09-02	39.0000	40.6000	38.3600	40.6000	+0.870%	3	1,570	-1.478%
2026-09-01	40.1000	40.2500	40.1000	40.2500	-3.593%	3	1,568	-0.621%
2026-08-31	42.0500	42.0500	41.7500	41.7500	-5.135%	2	1,565	-4.192%
2026-08-28	45.7000	45.8000	43.9000	44.0100	-4.534%	18	1,563	-9.112%
2026-08-26	45.5500	46.1000	45.5000	46.1000	+0.875%	20	1,547	-13.232%
2026-08-25	45.4500	45.7500	45.4500	45.7000	+9.382%	50	1,546	-12.473%
2026-08-24	42.4000	42.4000	41.7400	41.7800	-6.386%	21	1,511	-4.260%
2026-08-19	44.8500	44.8500	44.6300	44.6300	-1.955%	2	1,507	-10.374%
2026-08-18	46.4600	46.7000	45.5200	45.5200	-18.685%	63	1,506	-12.127%
2026-08-17	55.8500	55.9800	55.8500	55.9800	+1.837%	2	1,457	-28.546%
2026-08-14	54.9600	55.4500	54.9600	54.9700	-7.923%	524	1,457	-27.233%
2026-08-13	59.7200	59.7200	59.7000	59.7000	+7.898%	2	956	-32.998%
2026-08-10	55.3200	55.3300	55.3200	55.3300	-0.396%	2	957	-27.706%
2026-08-07	57.0000	57.1000	53.8600	55.5500	-2.287%	10	957	-27.993%
2026-08-05	56.3500	56.8500	55.8000	56.8500	-4.373%	22	953	-29.639%
2026-08-04	57.1500	59.4500	57.1500	59.4500	+17.606%	3	931	-32.717%
2026-08-03	51.9700	51.9800	50.5500	50.5500	+0.918%	205	930	-20.870%
2026-07-30	46.5500	51.7500	46.2500	50.0900	+26.299%	131	745	-20.144%
2026-07-29	46.6000	46.6000	39.5700	39.6600	-19.879%	5	750	+0.857%
2026-07-28	47.2300	49.5000	47.2300	49.5000	-2.405%	15	750	-19.192%
2026-07-27	51.7700	51.7700	50.7200	50.7200	-12.067%	2	746	-21.136%
2026-07-24	58.6700	58.6700	57.6800	57.6800	-10.156%	2	746	-30.652%
2026-07-23	64.1600	64.3500	64.1600	64.2000	-6.686%	56	746	-37.695%
2026-07-22	68.8000	68.8000	68.8000	68.8000	+7.048%	1	697	-41.860%
2026-07-21	64.2700	64.2700	64.2700	64.2700	+13.112%	1	697	-37.763%
2026-07-20	57.3800	57.3800	56.8200	56.8200	+3.497%	2	697	-29.602%
2026-07-17	50.2000	56.4300	50.0000	54.9000	-7.762%	18	697	-27.140%
2026-07-16	61.7000	61.7000	59.5200	59.5200	-9.171%	3	682	-32.796%
2026-07-15	64.7300	65.5300	64.0000	65.5300	-6.050%	3	681	-38.959%
2026-07-14	68.8500	69.7500	68.0000	69.7500	-5.743%	60	682	-42.652%
2026-07-13	74.0000	74.0000	74.0000	74.0000	-7.384%	1	682	-45.946%
2026-07-10	77.1400	80.9600	77.0900	79.9000	-6.331%	130	681	-49.937%
2026-07-09	86.3500	86.3900	85.3000	85.3000	+7.975%	5	554	-53.107%
2026-07-08	79.0000	79.0000	79.0000	79.0000	+0.190%	1	554	-49.367%
2026-07-07	78.3000	79.4000	78.3000	78.8500	-15.822%	3	554	-49.271%
2026-07-06	93.3500	93.6700	93.3500	93.6700	+12.787%	2	555	-57.297%
2026-07-02	83.2000	83.2000	80.7300	83.0500	-5.871%	3	556	-51.836%
2026-07-01	97.9900	98.0000	87.0000	88.2300	-17.341%	425	556	-54.664%
2026-06-30	101.7800	106.7400	101.2500	106.7400	+18.997%	97	149	-62.526%
2026-06-29	87.9100	89.7000	87.9100	89.7000	+15.906%	3	116	-55.407%
2026-06-26	75.7900	77.3900	75.7900	77.3900	-10.645%	2	117	-48.314%
2026-06-24	86.6100	86.6100	86.6100	86.6100	-0.574%	2	116	-53.816%
2026-06-23	89.3800	89.3800	87.1100	87.1100	-17.156%	11	118	-54.081%
2026-06-22	108.6800	108.6800	104.3700	105.1500	+4.109%	42	117	-61.959%
2026-06-18	89.9700	101.0000	89.9700	101.0000	+20.124%	16	95	-60.396%
2026-06-17	84.0800	84.0800	84.0800	84.0800	+6.336%	1	95	-52.426%
2026-06-16	79.3000	79.3100	79.0700	79.0700	-7.031%	12	95	-49.412%
2026-06-15	82.2700	85.0500	82.2700	85.0500	+19.335%	6	84	-52.969%
2026-06-10	71.2700	71.2700	71.2700	71.2700	-11.969%	2	84	-43.875%
2026-06-08	79.8000	80.9600	79.8000	80.9600	+14.431%	2	82	-50.593%
2026-06-05	70.7500	70.7500	70.7500	70.7500	-19.602%	2	82	-43.463%
2026-06-04	88.0000	88.0000	88.0000	88.0000	+4.712%	1	82	-54.545%
2026-06-03	84.0400	84.0400	84.0400	84.0400	-5.838%	5	82	-52.404%
2026-06-02	89.2500	89.2500	89.2500	89.2500	+0.904%	1	77	-55.182%
2026-06-01	77.6000	88.4500	77.6000	88.4500	+27.818%	15	77	-54.777%
2026-05-29	71.5000	71.5000	69.2000	69.2000	-5.940%	3	68	-42.197%
2026-05-28	73.5700	73.5700	73.5700	73.5700	+5.522%	1	69	-45.630%
2026-05-27	71.1700	71.1700	69.7200	69.7200	+6.606%	2	68	-42.628%
2026-05-26	65.4000	65.4000	65.4000	65.4000	+4.942%	1	69	-38.838%
2026-05-22	62.3200	62.3200	62.3200	62.3200	+5.591%	1	69	-35.815%
2026-05-20	58.8300	59.0200	58.7700	59.0200	+10.030%	3	68	-32.226%
2026-05-19	53.6200	53.6600	53.4400	53.6400	-12.993%	38	59	-25.429%
2026-05-14	61.6500	61.6500	61.6500	61.6500	+20.882%	1	59	-35.118%
2026-05-12	51.0000	51.0000	51.0000	51.0000	-12.984%	1	58	-21.569%
2026-05-11	58.0100	58.6100	58.0100	58.6100	-6.299%	3	58	-31.752%
2026-05-08	58.4000	62.5500	58.4000	62.5500	0.000%	4	56	-36.051%
2026-05-07	62.5500	62.5500	62.5500	62.5500	-4.211%	3	55	-36.051%
2026-05-06	66.6900	68.1500	65.3000	65.3000	+16.607%	15	52	-38.744%
2026-05-05	56.0000	56.0000	56.0000	56.0000	-11.041%	1	40	-28.571%
2026-04-27	67.9300	70.1000	62.9500	62.9500	-1.564%	5	39	-36.458%
2026-04-24	58.4000	63.9500	58.4000	63.9500	+23.456%	31	39	-37.451%
2026-04-22	51.8000	51.8000	51.8000	51.8000	+24.072%	1	13	-22.780%
2026-04-20	44.0000	44.0000	41.7500	41.7500	-2.544%	3	12	-4.192%
2026-04-16	42.8400	42.8400	42.8400	42.8400	-9.045%	2	10	-6.629%
2026-04-14	47.1000	47.1000	47.1000	47.1000	+4.806%	1	9	-15.074%
2026-04-13	44.0300	44.9400	44.0300	44.9400	-4.056%	3	7	-10.992%
2026-04-10	47.8000	47.8000	46.8400	46.8400	+6.867%	3	7	-14.603%
2026-04-09	43.5900	43.8300	43.5900	43.8300	-0.046%	3	7	-8.738%
2026-04-08	43.3500	43.8500	43.3500	43.8500	+11.748%	7	4	-8.780%
2026-03-10	39.2400	39.2400	39.2400	39.2400	0.000%	1	1	+1.937%