Dark

TSM20270617C480
TSM Jun 17 2027 480.00 Call (TSM270617C00480000)
option OPRA

EOD

Sep 14, 2026

38.72-14.431%(-6.53)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	40.0000	40.0000	37.5500	38.7200	-14.431%	14	2,238	0.000%
2026-09-11	43.5500	45.2500	43.5500	45.2500	+1.685%	8	2,243	-14.431%
2026-09-10	42.9800	44.5000	42.0000	44.5000	-9.184%	13	2,240	-12.989%
2026-09-09	47.4000	49.0000	47.4000	49.0000	-4.947%	5	2,246	-20.980%
2026-09-08	50.0000	51.7500	45.8000	51.5500	+19.884%	61	2,243	-24.888%
2026-09-04	39.0000	43.2000	39.0000	43.0000	+28.936%	300	2,062	-9.953%
2026-09-03	34.0000	34.0000	32.6500	33.3500	-5.390%	3	2,062	+16.102%
2026-09-02	37.3600	37.3600	35.2500	35.2500	-3.292%	6	2,060	+9.844%
2026-09-01	37.3500	37.6500	36.4500	36.4500	-5.325%	7	2,059	+6.228%
2026-08-31	38.5000	38.5000	38.5000	38.5000	-10.465%	3	2,056	+0.571%
2026-08-28	44.5000	44.5000	43.0000	43.0000	-6.725%	2	2,056	-9.953%
2026-08-27	46.0000	46.1000	45.5000	46.1000	+7.710%	9	2,056	-16.009%
2026-08-26	42.8000	42.8000	42.8000	42.8000	+2.392%	1	2,059	-9.533%
2026-08-25	43.0000	43.0000	41.8000	41.8000	+3.645%	80	2,059	-7.368%
2026-08-24	38.1500	40.5000	38.1500	40.3300	-3.793%	47	1,981	-3.992%
2026-08-19	44.0000	44.0000	41.2100	41.9200	-1.132%	5	1,975	-7.634%
2026-08-18	44.0000	44.1000	42.4000	42.4000	-20.000%	36	1,974	-8.679%
2026-08-17	53.0000	55.2500	53.0000	53.0000	+3.860%	17	1,943	-26.943%
2026-08-14	51.0300	51.0300	51.0300	51.0300	-8.071%	1	1,948	-24.123%
2026-08-13	55.5100	55.5100	55.5100	55.5100	+1.203%	3	1,948	-30.247%
2026-08-12	54.1000	54.8500	53.2000	54.8500	+9.481%	74	1,948	-29.407%
2026-08-11	51.6700	51.6700	50.0000	50.1000	-2.453%	17	1,877	-22.715%
2026-08-10	52.1000	53.7000	51.2000	51.3600	-2.727%	38	1,877	-24.611%
2026-08-07	56.0000	56.0000	52.5000	52.8000	-2.852%	15	1,851	-26.667%
2026-08-06	56.0000	56.0000	54.2700	54.3500	-2.860%	6	1,849	-28.758%
2026-08-05	55.9500	55.9500	55.9500	55.9500	+5.566%	2	1,848	-30.795%
2026-08-04	53.4900	54.5000	53.0000	53.0000	+7.724%	6	1,848	-26.943%
2026-08-03	47.0000	49.5000	46.7000	49.2000	+0.408%	47	1,847	-21.301%
2026-07-31	53.0000	53.0000	49.0000	49.0000	+1.344%	11	1,825	-20.980%
2026-07-30	43.8000	50.4000	43.6500	48.3500	+15.339%	51	1,829	-19.917%
2026-07-29	39.4300	41.9200	37.7500	41.9200	-10.809%	4	1,786	-7.634%
2026-07-28	46.1600	47.3000	43.6300	47.0000	-3.984%	10	1,786	-17.617%
2026-07-27	51.9500	51.9500	47.3000	48.9500	-7.169%	814	1,782	-20.899%
2026-07-24	54.8600	57.0000	52.7300	52.7300	-14.260%	25	983	-26.569%
2026-07-23	61.1500	61.9500	61.1500	61.5000	-5.370%	30	987	-37.041%
2026-07-22	62.0000	64.9900	62.0000	64.9900	+1.547%	6	1,009	-40.422%
2026-07-21	60.1600	64.0000	60.1600	64.0000	+17.994%	13	1,008	-39.500%
2026-07-20	54.6300	55.4100	54.2400	54.2400	+6.772%	180	1,005	-28.614%
2026-07-17	53.0000	53.5500	50.8000	50.8000	-10.104%	31	1,003	-23.780%
2026-07-16	60.0000	60.2000	55.4000	56.5100	-8.263%	30	987	-31.481%
2026-07-15	59.2200	62.0700	59.2200	61.6000	-7.089%	4	972	-37.143%
2026-07-14	68.5200	68.5200	66.3000	66.3000	-18.650%	11	969	-41.599%
2026-07-09	81.7000	83.0000	81.5000	81.5000	+7.378%	7	969	-52.491%
2026-07-08	78.8000	79.3000	75.9000	75.9000	-0.328%	7	968	-48.986%
2026-07-07	78.5700	78.5700	74.8000	76.1500	-15.548%	23	966	-49.153%
2026-07-06	90.5200	93.7000	90.1700	90.1700	+6.748%	13	965	-57.059%
2026-07-02	91.8000	91.8000	84.4700	84.4700	-2.460%	3	964	-54.161%
2026-07-01	86.6000	86.6000	86.6000	86.6000	-15.767%	88	964	-55.289%
2026-06-30	96.8100	102.8100	96.8000	102.8100	+16.538%	5	964	-62.338%
2026-06-29	76.9500	88.4900	76.9000	88.2200	+16.155%	127	962	-56.110%
2026-06-26	73.5000	75.9500	73.2500	75.9500	-8.714%	11	891	-49.019%
2026-06-25	83.2000	83.2000	83.2000	83.2000	+0.241%	2	888	-53.462%
2026-06-24	85.3200	85.3200	83.0000	83.0000	+0.630%	3	886	-53.349%
2026-06-23	86.5500	86.5500	82.4800	82.4800	-17.881%	24	884	-53.055%
2026-06-22	103.0500	104.6400	100.4400	100.4400	+6.999%	32	866	-61.450%
2026-06-18	86.2200	93.9600	86.2200	93.8700	+15.746%	43	851	-58.751%
2026-06-17	80.7500	81.2300	80.7500	81.1000	+4.984%	5	851	-52.256%
2026-06-16	81.2400	81.2400	77.2500	77.2500	-5.827%	4	851	-49.877%
2026-06-15	82.2000	82.4200	82.0300	82.0300	+11.757%	3	850	-52.798%
2026-06-12	70.6000	73.4000	70.6000	73.4000	+4.857%	3	850	-47.248%
2026-06-11	72.0000	72.0000	70.0000	70.0000	0.000%	3	850	-44.686%
2026-06-10	69.9500	70.0000	69.9500	70.0000	-6.791%	7	851	-44.686%
2026-06-09	75.1000	75.1000	75.1000	75.1000	-1.779%	4	857	-48.442%
2026-06-08	74.2500	76.5600	74.2500	76.4600	+0.911%	8	857	-49.359%
2026-06-05	75.7500	75.8500	74.4100	75.7700	-12.374%	21	861	-48.898%
2026-06-04	81.2800	86.4700	81.2800	86.4700	+3.433%	7	856	-55.221%
2026-06-03	83.6000	83.6000	83.6000	83.6000	+5.489%	1	850	-53.684%
2026-06-01	72.0000	85.2200	72.0000	79.2500	+17.739%	198	850	-51.142%
2026-05-28	67.3100	67.3100	67.3100	67.3100	-3.290%	5	815	-42.475%
2026-05-27	67.3000	69.6000	66.0000	69.6000	+18.227%	4	810	-44.368%
2026-05-26	58.8700	58.8700	58.8700	58.8700	+0.153%	2	808	-34.228%
2026-05-22	58.7500	58.8000	58.7500	58.7800	+2.226%	3	806	-34.127%
2026-05-21	57.5000	57.5000	57.5000	57.5000	+3.269%	1	806	-32.661%
2026-05-20	54.4000	55.8100	54.4000	55.6800	+8.222%	15	806	-30.460%
2026-05-19	49.6000	51.4500	49.6000	51.4500	-13.311%	91	805	-24.742%
2026-05-15	59.3000	59.3500	59.3000	59.3500	+0.593%	2	805	-34.760%
2026-05-14	59.0000	59.0000	59.0000	59.0000	+4.982%	1	776	-34.373%
2026-05-13	56.2000	56.2000	56.2000	56.2000	+11.287%	1	776	-31.103%
2026-05-12	50.0000	50.5000	49.3000	50.5000	-11.481%	13	776	-23.327%
2026-05-11	58.1700	58.1700	55.8100	57.0500	-7.506%	11	776	-32.130%
2026-05-08	61.6800	61.6800	61.6800	61.6800	+1.198%	1	769	-37.224%
2026-05-07	64.5500	64.5500	60.9500	60.9500	+2.782%	52	768	-36.473%
2026-05-06	62.6800	62.6800	59.3000	59.3000	+11.466%	70	770	-34.705%
2026-05-05	52.9000	53.3300	52.9000	53.2000	+1.935%	6	792	-27.218%
2026-04-30	52.1400	52.1900	51.8000	52.1900	-5.367%	12	789	-25.810%
2026-04-29	55.0000	55.1500	55.0000	55.1500	+6.756%	5	790	-29.791%
2026-04-28	51.6600	51.6600	51.6600	51.6600	-12.957%	1	790	-25.048%
2026-04-27	59.5800	59.5800	59.3500	59.3500	-0.503%	2	789	-34.760%
2026-04-24	59.6500	59.6500	59.6500	59.6500	+50.517%	5	788	-35.088%
2026-04-20	40.1900	40.1900	39.1800	39.6300	-8.306%	123	788	-2.296%
2026-04-15	43.2200	43.2200	43.2200	43.2200	-2.548%	1	782	-10.412%
2026-04-10	45.1000	45.1000	44.3500	44.3500	+12.994%	3	780	-12.694%
2026-04-09	39.2500	39.2500	39.2500	39.2500	-2.484%	1	780	-1.350%
2026-04-08	40.2500	40.2500	40.2500	40.2500	+40.734%	5	779	-3.801%
2026-03-31	26.9300	28.7000	26.9300	28.6000	+3.811%	17	784	+35.385%
2026-03-27	28.0500	28.0500	27.5500	27.5500	-6.133%	14	792	+40.544%
2026-03-26	29.2500	29.3500	29.1000	29.3500	-8.992%	4	792	+31.925%
2026-03-23	32.2500	32.2500	32.2500	32.2500	+1.256%	2	793	+20.062%
2026-03-18	32.6000	32.6000	31.7000	31.8500	-1.393%	395	792	+21.570%
2026-03-16	32.4500	32.5000	32.2000	32.3000	-3.148%	433	410	+19.876%
2026-03-13	33.3000	33.3500	33.3000	33.3500	+2.647%	41	33	+16.102%
2026-03-12	32.4900	32.4900	32.4900	32.4900	-16.564%	1	5	+19.175%
2026-03-11	39.0000	39.0000	38.8500	38.9400	0.000%	8	4	-0.565%