Dark

TSM20270617C500
TSM Jun 17 2027 500.00 Call (TSM270617C00500000)
option OPRA

EOD

Sep 14, 2026

34.00-11.204%(-4.29)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	32.6000	34.9500	32.0000	34.0000	-11.204%	84	2,532	0.000%
2026-09-11	39.1000	39.1000	37.5000	38.2900	+1.484%	3	2,597	-11.204%
2026-09-10	36.2000	37.7500	36.2000	37.7300	-5.793%	25	2,597	-9.886%
2026-09-09	42.5000	42.5000	39.9100	40.0500	-9.389%	169	2,617	-15.106%
2026-09-08	43.0000	45.1000	39.9500	44.2000	+18.658%	813	2,678	-23.077%
2026-09-04	31.5500	37.2500	31.5500	37.2500	+21.020%	61	2,222	-8.725%
2026-09-03	29.0500	30.8800	28.5000	30.7800	+2.259%	18	2,222	+10.461%
2026-09-02	30.4900	30.9500	30.0000	30.1000	-5.643%	5	2,220	+12.957%
2026-09-01	32.6000	32.6000	31.1300	31.9000	-2.147%	9	2,221	+6.583%
2026-08-31	36.0500	36.0500	32.6000	32.6000	-6.857%	78	2,220	+4.294%
2026-08-28	39.1500	39.1500	35.0000	35.0000	-9.091%	16	2,257	-2.857%
2026-08-27	40.0000	40.3000	38.5000	38.5000	+6.090%	26	2,244	-11.688%
2026-08-26	36.8000	37.2600	36.2900	36.2900	-0.820%	153	2,258	-6.310%
2026-08-25	37.6500	37.6500	36.2000	36.5900	+9.224%	6	2,169	-7.078%
2026-08-24	34.3000	34.6200	33.0000	33.5000	-13.660%	51	2,172	+1.493%
2026-08-21	41.1000	41.1000	38.7100	38.8000	+2.646%	8	2,160	-12.371%
2026-08-20	36.5000	37.8000	36.5000	37.8000	+5.000%	10	2,122	-10.053%
2026-08-19	39.6000	39.6000	36.0000	36.0000	-6.128%	606	2,154	-5.556%
2026-08-18	41.0000	41.0000	36.5000	38.3500	-15.899%	104	1,775	-11.343%
2026-08-17	46.0000	47.8500	45.0000	45.6000	+2.703%	7	1,713	-25.439%
2026-08-14	45.0000	45.0000	44.4000	44.4000	-7.692%	54	1,715	-23.423%
2026-08-13	49.0000	50.0000	48.1000	48.1000	+2.888%	137	1,668	-29.314%
2026-08-12	48.0700	48.7500	46.4000	46.7500	+7.102%	242	1,597	-27.273%
2026-08-11	44.8000	45.6200	43.6300	43.6500	-2.349%	403	1,438	-22.108%
2026-08-10	46.0000	47.4200	44.4500	44.7000	-3.037%	70	1,115	-23.937%
2026-08-07	47.0000	47.2000	45.1400	46.1000	-1.073%	306	1,060	-26.247%
2026-08-05	51.6000	51.8500	46.6000	46.6000	-5.668%	60	880	-27.039%
2026-08-04	48.2000	50.5000	46.8500	49.4000	+16.235%	18	823	-31.174%
2026-08-03	41.6000	43.5000	41.2000	42.5000	-2.299%	61	820	-20.000%
2026-07-31	44.0000	44.8500	41.1800	43.5000	+1.588%	55	791	-21.839%
2026-07-30	38.5000	43.5500	38.5000	42.8200	+31.028%	109	767	-20.598%
2026-07-29	39.0000	39.0000	32.6800	32.6800	-20.680%	180	743	+4.039%
2026-07-28	41.0300	42.3000	39.1500	41.2000	-8.343%	128	766	-17.476%
2026-07-27	45.1500	45.2200	42.0000	44.9500	-7.128%	29	727	-24.360%
2026-07-24	52.9800	53.5000	47.5000	48.4000	-14.184%	32	737	-29.752%
2026-07-23	55.1200	56.5000	54.6000	56.4000	-4.423%	294	723	-39.716%
2026-07-22	55.3500	59.0100	55.3500	59.0100	-2.058%	5	794	-42.383%
2026-07-21	55.2000	60.2500	53.3000	60.2500	+21.594%	72	790	-43.568%
2026-07-20	51.3000	51.3000	49.5500	49.5500	+5.426%	2	735	-31.382%
2026-07-17	44.8600	48.8300	43.9500	47.0000	-4.954%	8	734	-27.660%
2026-07-16	52.5000	55.0000	49.4500	49.4500	-14.060%	62	733	-31.244%
2026-07-15	60.5100	60.5100	53.5000	57.5400	-2.342%	41	723	-40.911%
2026-07-14	63.0000	63.0000	58.9200	58.9200	-5.954%	25	723	-42.295%
2026-07-13	69.2500	69.2500	62.6500	62.6500	-9.439%	249	709	-45.730%
2026-07-10	70.0000	70.1100	68.0000	69.1800	-3.917%	28	581	-50.853%
2026-07-09	76.6300	76.6300	72.0000	72.0000	-0.785%	12	577	-52.778%
2026-07-08	73.5200	73.5200	72.5700	72.5700	+3.968%	2	581	-53.149%
2026-07-07	70.5000	74.0500	68.9500	69.8000	-16.407%	88	581	-51.289%
2026-07-06	79.6000	86.0200	77.5000	83.5000	+16.947%	57	530	-59.281%
2026-07-02	77.7900	78.0000	69.9000	71.4000	-9.425%	80	519	-52.381%
2026-07-01	86.0000	86.5200	78.2000	78.8300	-18.252%	23	519	-56.869%
2026-06-30	91.7900	96.4300	91.7900	96.4300	+17.027%	20	508	-64.741%
2026-06-29	70.7700	82.4000	70.7700	82.4000	+4.701%	52	499	-58.738%
2026-06-25	79.0000	79.2000	74.5000	78.7000	+2.394%	13	467	-56.798%
2026-06-24	79.0000	79.0000	76.7600	76.8600	-0.826%	14	465	-55.764%
2026-06-23	81.8500	81.8500	77.5000	77.5000	-16.935%	8	464	-56.129%
2026-06-22	95.3000	97.0000	93.0000	93.3000	+4.608%	50	458	-63.558%
2026-06-18	82.8000	89.1900	82.8000	89.1900	+21.928%	26	412	-61.879%
2026-06-17	73.1500	73.1500	73.1500	73.1500	+1.527%	5	412	-53.520%
2026-06-16	75.0000	75.0000	72.0500	72.0500	-5.010%	2	412	-52.811%
2026-06-15	73.3400	75.8600	73.3400	75.8500	+10.359%	31	383	-55.175%
2026-06-12	66.0000	68.7300	66.0000	68.7300	+9.095%	14	383	-50.531%
2026-06-11	64.0000	67.0000	60.0000	63.0000	+3.279%	18	383	-46.032%
2026-06-10	66.8000	66.8000	61.0000	61.0000	-5.893%	9	379	-44.262%
2026-06-09	65.2700	66.0700	63.7900	64.8200	-8.446%	6	384	-47.547%
2026-06-08	65.0000	72.5000	65.0000	70.8000	+11.937%	8	384	-51.977%
2026-06-05	70.0000	70.0000	63.2500	63.2500	-19.035%	10	381	-46.245%
2026-06-04	72.2000	78.1200	71.6300	78.1200	+2.789%	10	388	-56.477%
2026-06-03	80.0000	80.0000	76.0000	76.0000	-4.342%	9	380	-55.263%
2026-06-02	77.0000	79.8600	76.2000	79.4500	+4.430%	21	377	-57.206%
2026-06-01	70.4000	76.8000	70.4000	76.0800	+26.842%	14	358	-55.310%
2026-05-29	64.3600	64.3600	59.9800	59.9800	-3.585%	13	352	-43.314%
2026-05-28	60.0000	64.7000	60.0000	62.2100	+0.990%	24	355	-45.346%
2026-05-27	64.0000	65.3000	60.6000	61.6000	+11.091%	40	345	-44.805%
2026-05-26	55.7400	56.6900	55.4500	55.4500	+4.662%	8	339	-38.683%
2026-05-22	52.9800	52.9800	52.9800	52.9800	+6.066%	1	334	-35.825%
2026-05-20	49.9500	49.9500	49.9500	49.9500	+8.705%	1	333	-31.932%
2026-05-19	45.9300	46.0200	45.0000	45.9500	-4.191%	14	334	-26.007%
2026-05-18	52.0000	52.0000	47.9600	47.9600	-12.065%	19	334	-29.108%
2026-05-15	55.0000	55.0000	52.2400	54.5400	-9.851%	31	334	-37.660%
2026-05-14	55.6000	60.8000	55.6000	60.5000	+18.977%	42	343	-43.802%
2026-05-13	46.6300	50.8500	46.6300	50.8500	+15.647%	28	346	-33.137%
2026-05-12	49.2900	49.2900	43.9400	43.9700	-14.205%	53	346	-22.675%
2026-05-11	50.5000	52.5100	50.4000	51.2500	-4.562%	15	346	-33.659%
2026-05-08	57.4500	57.4500	53.5800	53.7000	-0.556%	3	284	-36.685%
2026-05-07	54.0000	54.0000	54.0000	54.0000	-8.707%	1	284	-37.037%
2026-05-06	51.0000	59.1500	51.0000	59.1500	+21.959%	33	285	-42.519%
2026-05-05	48.5000	48.5000	46.8000	48.5000	-2.513%	123	276	-29.897%
2026-05-04	52.8700	52.9400	49.7500	49.7500	-0.361%	15	154	-31.658%
2026-05-01	50.2800	50.2800	49.9300	49.9300	+4.021%	3	140	-31.905%
2026-04-30	47.3200	48.0000	46.5000	48.0000	-1.498%	28	140	-29.167%
2026-04-29	47.5000	49.0000	46.9900	48.7300	-0.143%	29	145	-30.228%
2026-04-28	48.8000	48.8000	48.8000	48.8000	-10.541%	1	137	-30.328%
2026-04-27	57.6500	57.6500	54.5500	54.5500	-0.146%	5	136	-37.672%
2026-04-24	55.0000	55.8000	54.3700	54.6300	+33.244%	12	134	-37.763%
2026-04-23	41.0000	41.0000	41.0000	41.0000	-1.419%	1	134	-17.073%
2026-04-22	40.1800	41.5900	40.1800	41.5900	+17.056%	5	134	-18.250%
2026-04-21	35.7500	35.7500	35.5100	35.5300	+0.367%	101	38	-4.306%
2026-04-20	35.5000	35.5000	35.4000	35.4000	-2.345%	5	38	-3.955%
2026-04-17	39.0000	39.0000	36.2500	36.2500	+4.829%	5	34	-6.207%
2026-04-16	35.5500	36.9000	34.5800	34.5800	-11.786%	10	33	-1.677%
2026-04-15	40.9500	40.9500	39.2000	39.2000	-6.108%	22	31	-13.265%
2026-04-14	41.7200	41.7500	41.7200	41.7500	+13.451%	5	22	-18.563%
2026-04-09	35.8000	36.8000	35.8000	36.8000	+2.650%	5	22	-7.609%
2026-04-08	38.5500	38.5500	35.8500	35.8500	+25.834%	10	19	-5.160%
2026-04-02	26.7100	29.0000	26.7100	28.4900	-9.699%	3	15	+19.340%
2026-04-01	31.5500	31.5500	31.5500	31.5500	+27.992%	1	15	+7.765%
2026-03-27	24.6500	24.6500	24.6500	24.6500	-1.988%	1	14	+37.931%
2026-03-26	25.2000	25.2000	25.1500	25.1500	-14.746%	2	13	+35.189%
2026-03-24	28.5000	29.5000	28.5000	29.5000	+2.076%	3	13	+15.254%
2026-03-23	28.9000	28.9000	28.9000	28.9000	+13.780%	1	12	+17.647%
2026-03-20	27.0000	27.0000	25.4000	25.4000	-1.550%	2	11	+33.858%
2026-03-19	25.8000	25.8000	25.8000	25.8000	-12.394%	1	10	+31.783%
2026-03-12	29.3500	29.4500	29.3500	29.4500	-13.280%	20	10	+15.450%
2026-03-11	33.9600	33.9600	33.9600	33.9600	0.000%	1	1	+0.118%