Dark

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

EOD

Jul 30, 2026

42.82+31.028%(+10.14)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	38.5000	43.5500	38.5000	42.8200	+31.028%	109	767	0.000%
2026-07-29	39.0000	39.0000	32.6800	32.6800	-20.680%	180	743	+31.028%
2026-07-28	41.0300	42.3000	39.1500	41.2000	-8.343%	128	766	+3.932%
2026-07-27	45.1500	45.2200	42.0000	44.9500	-7.128%	29	727	-4.739%
2026-07-24	52.9800	53.5000	47.5000	48.4000	-14.184%	32	737	-11.529%
2026-07-23	55.1200	56.5000	54.6000	56.4000	-4.423%	294	723	-24.078%
2026-07-22	55.3500	59.0100	55.3500	59.0100	-2.058%	5	794	-27.436%
2026-07-21	55.2000	60.2500	53.3000	60.2500	+21.594%	72	790	-28.929%
2026-07-20	51.3000	51.3000	49.5500	49.5500	+5.426%	2	735	-13.582%
2026-07-17	44.8600	48.8300	43.9500	47.0000	-4.954%	8	734	-8.894%
2026-07-16	52.5000	55.0000	49.4500	49.4500	-14.060%	62	733	-13.407%
2026-07-15	60.5100	60.5100	53.5000	57.5400	-2.342%	41	723	-25.582%
2026-07-14	63.0000	63.0000	58.9200	58.9200	-5.954%	25	723	-27.325%
2026-07-13	69.2500	69.2500	62.6500	62.6500	-9.439%	249	709	-31.652%
2026-07-10	70.0000	70.1100	68.0000	69.1800	-3.917%	28	581	-38.103%
2026-07-09	76.6300	76.6300	72.0000	72.0000	-0.785%	12	577	-40.528%
2026-07-08	73.5200	73.5200	72.5700	72.5700	+3.968%	2	581	-40.995%
2026-07-07	70.5000	74.0500	68.9500	69.8000	-16.407%	88	581	-38.653%
2026-07-06	79.6000	86.0200	77.5000	83.5000	+16.947%	57	530	-48.719%
2026-07-02	77.7900	78.0000	69.9000	71.4000	-9.425%	80	519	-40.028%
2026-07-01	86.0000	86.5200	78.2000	78.8300	-18.252%	23	519	-45.681%
2026-06-30	91.7900	96.4300	91.7900	96.4300	+17.027%	20	508	-55.595%
2026-06-29	70.7700	82.4000	70.7700	82.4000	+4.701%	52	499	-48.034%
2026-06-25	79.0000	79.2000	74.5000	78.7000	+2.394%	13	467	-45.591%
2026-06-24	79.0000	79.0000	76.7600	76.8600	-0.826%	14	465	-44.288%
2026-06-23	81.8500	81.8500	77.5000	77.5000	-16.935%	8	464	-44.748%
2026-06-22	95.3000	97.0000	93.0000	93.3000	+4.608%	50	458	-54.105%
2026-06-18	82.8000	89.1900	82.8000	89.1900	+21.928%	26	412	-51.990%
2026-06-17	73.1500	73.1500	73.1500	73.1500	+1.527%	5	412	-41.463%
2026-06-16	75.0000	75.0000	72.0500	72.0500	-5.010%	2	412	-40.569%
2026-06-15	73.3400	75.8600	73.3400	75.8500	+10.359%	31	383	-43.546%
2026-06-12	66.0000	68.7300	66.0000	68.7300	+9.095%	14	383	-37.698%
2026-06-11	64.0000	67.0000	60.0000	63.0000	+3.279%	18	383	-32.032%
2026-06-10	66.8000	66.8000	61.0000	61.0000	-5.893%	9	379	-29.803%
2026-06-09	65.2700	66.0700	63.7900	64.8200	-8.446%	6	384	-33.940%
2026-06-08	65.0000	72.5000	65.0000	70.8000	+11.937%	8	384	-39.520%
2026-06-05	70.0000	70.0000	63.2500	63.2500	-19.035%	10	381	-32.300%
2026-06-04	72.2000	78.1200	71.6300	78.1200	+2.789%	10	388	-45.187%
2026-06-03	80.0000	80.0000	76.0000	76.0000	-4.342%	9	380	-43.658%
2026-06-02	77.0000	79.8600	76.2000	79.4500	+4.430%	21	377	-46.104%
2026-06-01	70.4000	76.8000	70.4000	76.0800	+26.842%	14	358	-43.717%
2026-05-29	64.3600	64.3600	59.9800	59.9800	-3.585%	13	352	-28.610%
2026-05-28	60.0000	64.7000	60.0000	62.2100	+0.990%	24	355	-31.169%
2026-05-27	64.0000	65.3000	60.6000	61.6000	+11.091%	40	345	-30.487%
2026-05-26	55.7400	56.6900	55.4500	55.4500	+4.662%	8	339	-22.777%
2026-05-22	52.9800	52.9800	52.9800	52.9800	+6.066%	1	334	-19.177%
2026-05-20	49.9500	49.9500	49.9500	49.9500	+8.705%	1	333	-14.274%
2026-05-19	45.9300	46.0200	45.0000	45.9500	-4.191%	14	334	-6.812%
2026-05-18	52.0000	52.0000	47.9600	47.9600	-12.065%	19	334	-10.717%
2026-05-15	55.0000	55.0000	52.2400	54.5400	-9.851%	31	334	-21.489%
2026-05-14	55.6000	60.8000	55.6000	60.5000	+18.977%	42	343	-29.223%
2026-05-13	46.6300	50.8500	46.6300	50.8500	+15.647%	28	346	-15.792%
2026-05-12	49.2900	49.2900	43.9400	43.9700	-14.205%	53	346	-2.615%
2026-05-11	50.5000	52.5100	50.4000	51.2500	-4.562%	15	346	-16.449%
2026-05-08	57.4500	57.4500	53.5800	53.7000	-0.556%	3	284	-20.261%
2026-05-07	54.0000	54.0000	54.0000	54.0000	-8.707%	1	284	-20.704%
2026-05-06	51.0000	59.1500	51.0000	59.1500	+21.959%	33	285	-27.608%
2026-05-05	48.5000	48.5000	46.8000	48.5000	-2.513%	123	276	-11.711%
2026-05-04	52.8700	52.9400	49.7500	49.7500	-0.361%	15	154	-13.930%
2026-05-01	50.2800	50.2800	49.9300	49.9300	+4.021%	3	140	-14.240%
2026-04-30	47.3200	48.0000	46.5000	48.0000	-1.498%	28	140	-10.792%
2026-04-29	47.5000	49.0000	46.9900	48.7300	-0.143%	29	145	-12.128%
2026-04-28	48.8000	48.8000	48.8000	48.8000	-10.541%	1	137	-12.254%
2026-04-27	57.6500	57.6500	54.5500	54.5500	-0.146%	5	136	-21.503%
2026-04-24	55.0000	55.8000	54.3700	54.6300	+33.244%	12	134	-21.618%
2026-04-23	41.0000	41.0000	41.0000	41.0000	-1.419%	1	134	+4.439%
2026-04-22	40.1800	41.5900	40.1800	41.5900	+17.056%	5	134	+2.957%
2026-04-21	35.7500	35.7500	35.5100	35.5300	+0.367%	101	38	+20.518%
2026-04-20	35.5000	35.5000	35.4000	35.4000	-2.345%	5	38	+20.960%
2026-04-17	39.0000	39.0000	36.2500	36.2500	+4.829%	5	34	+18.124%
2026-04-16	35.5500	36.9000	34.5800	34.5800	-11.786%	10	33	+23.829%
2026-04-15	40.9500	40.9500	39.2000	39.2000	-6.108%	22	31	+9.235%
2026-04-14	41.7200	41.7500	41.7200	41.7500	+13.451%	5	22	+2.563%
2026-04-09	35.8000	36.8000	35.8000	36.8000	+2.650%	5	22	+16.359%
2026-04-08	38.5500	38.5500	35.8500	35.8500	+25.834%	10	19	+19.442%
2026-04-02	26.7100	29.0000	26.7100	28.4900	-9.699%	3	15	+50.298%
2026-04-01	31.5500	31.5500	31.5500	31.5500	+27.992%	1	15	+35.721%
2026-03-27	24.6500	24.6500	24.6500	24.6500	-1.988%	1	14	+73.712%
2026-03-26	25.2000	25.2000	25.1500	25.1500	-14.746%	2	13	+70.258%
2026-03-24	28.5000	29.5000	28.5000	29.5000	+2.076%	3	13	+45.153%
2026-03-23	28.9000	28.9000	28.9000	28.9000	+13.780%	1	12	+48.166%
2026-03-20	27.0000	27.0000	25.4000	25.4000	-1.550%	2	11	+68.583%
2026-03-19	25.8000	25.8000	25.8000	25.8000	-12.394%	1	10	+65.969%
2026-03-12	29.3500	29.4500	29.3500	29.4500	-13.280%	20	10	+45.399%
2026-03-11	33.9600	33.9600	33.9600	33.9600	0.000%	1	1	+26.090%