Dark

TSM20270617C520
TSM Jun 17 2027 520.00 Call (TSM270617C00520000)
option OPRA

EOD

Sep 14, 2026

27.81-14.562%(-4.74)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	29.1200	29.1200	27.8100	27.8100	-14.562%	51	1,691	0.000%
2026-09-11	32.5500	32.5500	32.5500	32.5500	-0.762%	1	1,691	-14.562%
2026-09-10	32.8000	32.8000	32.8000	32.8000	-9.392%	12	1,692	-15.213%
2026-09-09	36.2000	36.2000	36.2000	36.2000	-6.581%	1	1,680	-23.177%
2026-09-08	38.6500	38.7500	38.6500	38.7500	+25.812%	20	1,681	-28.232%
2026-09-04	30.0800	30.8000	30.0800	30.8000	+24.545%	7	1,673	-9.708%
2026-09-03	25.0000	25.0000	24.0000	24.7300	-7.030%	10	1,673	+12.455%
2026-09-02	26.4000	26.6000	26.4000	26.6000	-4.488%	2	1,668	+4.549%
2026-09-01	27.8500	27.8500	27.8500	27.8500	-1.764%	2	1,667	-0.144%
2026-08-31	30.0000	30.0000	28.3500	28.3500	-19.893%	7	1,667	-1.905%
2026-08-27	32.7000	35.3900	32.7000	35.3900	+9.567%	72	1,669	-21.418%
2026-08-25	32.3000	32.3000	32.3000	32.3000	+11.188%	2	1,676	-13.901%
2026-08-24	30.3200	30.3200	29.0500	29.0500	-13.696%	22	1,677	-4.269%
2026-08-21	33.6600	33.6600	33.6600	33.6600	+1.081%	1	1,673	-17.380%
2026-08-20	31.9400	33.3000	31.6800	33.3000	+4.062%	3	1,672	-16.486%
2026-08-18	35.5500	35.5500	32.0000	32.0000	-22.799%	64	1,639	-13.094%
2026-08-17	41.4500	41.4500	41.4500	41.4500	+5.043%	2	1,615	-32.907%
2026-08-14	39.9800	39.9800	39.4600	39.4600	-9.806%	4	1,612	-29.524%
2026-08-13	43.9000	44.3200	43.7500	43.7500	+3.919%	13	1,612	-36.434%
2026-08-12	41.4300	42.1000	41.4300	42.1000	+8.533%	2	1,610	-33.943%
2026-08-11	39.6000	39.9000	38.7900	38.7900	-5.735%	8	1,609	-28.306%
2026-08-10	41.1500	41.1500	41.1500	41.1500	+0.488%	1	1,610	-32.418%
2026-08-07	42.0000	42.0000	40.7000	40.9500	-5.754%	6	1,610	-32.088%
2026-08-06	44.1000	44.1000	43.4500	43.4500	+3.452%	52	1,609	-35.995%
2026-08-05	46.4600	47.0000	41.6000	42.0000	-6.791%	9	1,559	-33.786%
2026-08-04	42.6000	45.0600	42.6000	45.0600	+15.598%	11	1,553	-38.282%
2026-08-03	37.5000	38.9800	37.0500	38.9800	+0.464%	6	1,547	-28.656%
2026-07-31	43.2900	43.2900	38.5200	38.8000	+1.971%	7	1,541	-28.325%
2026-07-30	34.4000	38.0500	34.4000	38.0500	+13.582%	7	1,542	-26.912%
2026-07-29	32.1300	33.8000	31.6700	33.5000	-8.719%	59	1,541	-16.985%
2026-07-28	36.0700	36.9000	36.0700	36.7000	-4.972%	7	1,516	-24.223%
2026-07-27	40.0000	40.0000	38.5000	38.6200	-14.558%	244	1,514	-27.991%
2026-07-24	43.9000	45.5500	43.9000	45.2000	-15.876%	10	1,407	-38.473%
2026-07-22	51.8100	54.0300	51.8100	53.7300	-1.086%	56	1,415	-48.241%
2026-07-21	52.2300	54.3200	52.2300	54.3200	+27.154%	2	1,388	-48.803%
2026-07-17	41.0000	43.8300	41.0000	42.7200	-6.316%	17	1,387	-34.902%
2026-07-16	49.9000	49.9000	45.2700	45.6000	-10.676%	143	1,385	-39.013%
2026-07-15	49.4500	51.5000	49.4500	51.0500	-4.579%	11	1,320	-45.524%
2026-07-14	55.0000	55.4000	53.4500	53.5000	-13.290%	86	1,315	-48.019%
2026-07-13	63.5200	63.5200	60.8000	61.7000	-9.557%	4	1,308	-54.927%
2026-07-09	68.2200	68.2200	68.2200	68.2200	+5.197%	25	1,306	-59.235%
2026-07-07	65.4500	65.4500	64.6500	64.8500	-15.295%	14	1,306	-57.116%
2026-07-06	76.5600	76.5600	76.5600	76.5600	+16.618%	1	1,302	-63.676%
2026-07-02	65.6500	65.6500	65.6500	65.6500	-7.011%	5	1,308	-57.639%
2026-07-01	79.1000	79.1000	70.6000	70.6000	-16.941%	5	1,308	-60.609%
2026-06-30	81.9500	85.0000	81.9500	85.0000	+11.989%	10	1,304	-67.282%
2026-06-29	67.6500	75.9000	67.2500	75.9000	+16.679%	54	1,302	-63.360%
2026-06-26	65.0500	65.0500	65.0500	65.0500	-9.628%	1	1,286	-57.248%
2026-06-25	71.9800	71.9800	71.9800	71.9800	-1.262%	2	1,285	-61.364%
2026-06-24	72.9000	72.9000	72.9000	72.9000	-0.708%	1	1,286	-61.852%
2026-06-23	73.5700	74.1500	72.9700	73.4200	-16.616%	6	1,286	-62.122%
2026-06-22	91.3000	91.3000	86.5800	88.0500	+8.170%	27	1,282	-68.416%
2026-06-18	74.0000	81.4000	74.0000	81.4000	+26.594%	8	1,279	-65.835%
2026-06-16	64.5700	65.5600	64.3000	64.3000	-9.628%	11	1,279	-56.750%
2026-06-15	68.4200	71.3000	68.4200	71.1500	+18.583%	25	1,257	-60.914%
2026-06-11	57.3000	60.0000	57.3000	60.0000	+0.167%	2	1,257	-53.650%
2026-06-09	67.9500	67.9500	55.6800	59.9000	-7.533%	91	1,256	-53.573%
2026-06-08	63.1400	64.7800	63.0000	64.7800	+11.690%	6	1,218	-57.070%
2026-06-05	66.2300	66.2300	58.0000	58.0000	-18.528%	6	1,215	-52.052%
2026-06-03	71.1900	71.1900	71.1900	71.1900	-3.143%	1	1,214	-60.936%
2026-06-02	71.0900	73.5000	71.0000	73.5000	+7.613%	13	1,213	-62.163%
2026-06-01	62.1000	73.5400	62.1000	68.3000	+20.778%	136	1,211	-59.283%
2026-05-29	56.5500	56.5500	56.5500	56.5500	+3.723%	1	1,182	-50.822%
2026-05-28	53.5500	54.5200	53.5500	54.5200	-4.267%	16	1,181	-48.991%
2026-05-27	57.6600	57.6600	54.8400	56.9500	+12.996%	27	1,197	-51.168%
2026-05-26	50.3800	50.4000	50.3800	50.4000	+3.448%	2	1,219	-44.821%
2026-05-22	48.7200	48.7200	48.7200	48.7200	+6.260%	1	1,218	-42.919%
2026-05-20	45.9400	45.9700	45.5200	45.8500	+8.649%	12	1,218	-39.346%
2026-05-19	42.2000	42.2000	42.2000	42.2000	-2.675%	1	1,221	-34.100%
2026-05-18	44.9100	44.9100	43.3600	43.3600	-11.510%	76	1,221	-35.863%
2026-05-15	48.7500	49.5500	48.6000	49.0000	-9.810%	15	1,221	-43.245%
2026-05-14	53.5000	54.3300	53.5000	54.3300	+21.680%	3	1,270	-48.813%
2026-05-13	42.5000	44.6500	42.5000	44.6500	+9.975%	8	1,268	-37.716%
2026-05-12	44.2300	44.2300	40.6000	40.6000	-12.688%	5	1,268	-31.502%
2026-05-11	47.8100	47.8100	46.0000	46.5000	-5.102%	34	1,268	-40.194%
2026-05-08	51.5500	51.5500	49.0000	49.0000	-5.950%	3	1,228	-43.245%
2026-05-07	52.4000	52.4000	52.1000	52.1000	+0.096%	70	1,228	-46.622%
2026-05-06	46.7000	52.3000	46.7000	52.0500	+20.542%	20	1,164	-46.571%
2026-05-05	42.4300	43.1800	42.4300	43.1800	-3.053%	2	1,159	-35.595%
2026-05-04	46.3700	46.3700	44.5400	44.5400	-1.022%	11	1,157	-37.562%
2026-05-01	45.6900	45.6900	45.0000	45.0000	-2.174%	2	1,156	-38.200%
2026-04-30	43.2500	46.0000	43.2500	46.0000	+5.384%	2	1,156	-39.543%
2026-04-29	44.9000	44.9000	43.6500	43.6500	-1.155%	2	1,155	-36.289%
2026-04-28	45.9800	46.0100	42.1000	44.1600	-11.057%	10	1,154	-37.024%
2026-04-27	51.0500	51.0500	49.6500	49.6500	-0.301%	6	1,149	-43.988%
2026-04-24	45.3400	50.6100	45.3400	49.8000	+30.366%	29	1,145	-44.157%
2026-04-23	38.5800	38.7200	37.4500	38.2000	+13.657%	15	1,141	-27.199%
2026-04-22	33.6100	33.6100	33.6100	33.6100	+7.932%	5	1,138	-17.257%
2026-04-21	31.6800	31.6800	31.0800	31.1400	-1.705%	7	1,129	-10.694%
2026-04-20	31.6800	31.6800	31.6800	31.6800	-5.291%	5	1,129	-12.216%
2026-04-17	33.4500	33.4500	33.4500	33.4500	+6.427%	1	1,124	-16.861%
2026-04-16	32.7500	32.7500	31.4300	31.4300	-11.465%	4	1,123	-11.518%
2026-04-15	35.5000	35.5000	35.5000	35.5000	-5.207%	3	1,121	-21.662%
2026-04-14	35.7600	37.4500	35.7600	37.4500	+10.996%	8	1,118	-25.741%
2026-04-13	33.3700	33.7400	33.3700	33.7400	-2.486%	3	1,122	-17.576%
2026-04-10	36.8000	36.8000	34.6000	34.6000	+4.627%	8	1,122	-19.624%
2026-04-09	33.0700	33.0700	33.0700	33.0700	+3.961%	1	1,122	-15.906%
2026-04-08	33.1100	33.1100	31.8100	31.8100	+23.534%	3	1,122	-12.575%
2026-04-02	24.8500	25.8500	24.8500	25.7500	-8.688%	759	459	+8.000%
2026-04-01	28.0000	28.5500	27.9500	28.2000	+17.745%	416	459	-1.383%
2026-03-31	23.9500	23.9500	23.9500	23.9500	+22.506%	15	71	+16.117%
2026-03-30	19.5500	19.5500	19.3500	19.5500	-13.150%	6	59	+42.251%
2026-03-27	22.5100	22.5100	22.5100	22.5100	-7.366%	1	54	+23.545%
2026-03-26	24.3000	24.3000	24.3000	24.3000	-11.475%	1	53	+14.444%
2026-03-25	27.4500	27.4500	27.4500	27.4500	+1.667%	10	53	+1.311%
2026-03-24	26.5100	27.0000	26.5100	27.0000	+6.299%	2	43	+3.000%
2026-03-23	25.4000	25.4000	25.4000	25.4000	+5.833%	1	41	+9.488%
2026-03-19	24.0600	24.0600	24.0000	24.0000	-5.512%	13	40	+15.875%
2026-03-18	25.7100	25.7600	25.4000	25.4000	-2.308%	34	40	+9.488%
2026-03-17	25.8000	26.0000	25.8000	26.0000	-4.236%	2	9	+6.962%
2026-03-12	27.5000	27.5000	27.0500	27.1500	0.000%	13	7	+2.431%