Dark

TSM20270617C540
TSM Jun 17 2027 540.00 Call (TSM270617C00540000)
option OPRA

EOD

Sep 10, 2026

28.21-8.824%(-2.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.9800	28.2100	26.9800	28.2100	-8.824%	2	3,024	0.000%
2026-09-09	29.8000	30.9400	29.8000	30.9400	-8.190%	4	3,023	-8.824%
2026-09-08	29.8000	34.2500	29.8000	33.7000	+22.903%	611	3,020	-16.291%
2026-09-04	25.2500	27.4200	25.2500	27.4200	+25.263%	26	2,515	+2.881%
2026-09-03	20.8800	21.8900	20.5200	21.8900	+0.551%	53	2,515	+28.872%
2026-09-02	23.0000	23.0000	21.7700	21.7700	-5.348%	18	2,493	+29.582%
2026-09-01	23.5500	23.5500	23.0000	23.0000	-18.613%	5	2,492	+22.652%
2026-08-25	28.0000	28.3200	28.0000	28.2600	+10.824%	34	2,491	-0.177%
2026-08-24	26.1000	26.1000	25.5000	25.5000	-9.574%	6	2,522	+10.627%
2026-08-20	28.2100	28.2100	28.1900	28.2000	+0.858%	5	2,516	+0.035%
2026-08-19	26.7500	27.9600	26.7500	27.9600	-3.851%	3	2,521	+0.894%
2026-08-18	29.8800	30.0000	28.1600	29.0800	-21.299%	114	2,523	-2.992%
2026-08-17	36.9500	36.9500	36.9500	36.9500	+6.484%	1	2,571	-23.654%
2026-08-14	35.7500	35.7500	34.5000	34.7000	-8.055%	5	2,572	-18.703%
2026-08-13	39.3000	39.3000	37.7400	37.7400	+3.539%	103	2,571	-25.252%
2026-08-12	36.4500	36.4500	36.4500	36.4500	+2.187%	1	2,491	-22.606%
2026-08-11	33.8500	35.6700	33.8500	35.6700	-0.363%	4	2,491	-20.914%
2026-08-10	38.0000	38.0000	35.8000	35.8000	-10.500%	8	2,490	-21.201%
2026-08-06	40.0000	40.0000	40.0000	40.0000	+3.093%	1	2,483	-29.475%
2026-08-05	42.4500	42.4500	38.8000	38.8000	-2.610%	102	2,483	-27.294%
2026-08-04	38.8000	40.2000	38.7000	39.8400	+14.155%	228	2,382	-29.192%
2026-08-03	33.0000	34.9000	32.8700	34.9000	+0.287%	6	2,284	-19.169%
2026-07-31	34.8000	34.8000	34.8000	34.8000	-3.333%	3	2,283	-18.937%
2026-07-30	30.5000	36.0000	30.5000	36.0000	+36.467%	6	2,281	-21.639%
2026-07-29	26.3800	26.3800	26.3800	26.3800	-22.137%	3	2,277	+6.937%
2026-07-28	32.8000	33.8800	32.8000	33.8800	-1.426%	4	2,277	-16.736%
2026-07-27	38.8000	38.8000	34.3700	34.3700	-15.136%	207	2,279	-17.923%
2026-07-24	40.5000	40.5000	40.5000	40.5000	-14.413%	1	2,228	-30.346%
2026-07-23	47.6500	47.6500	47.3200	47.3200	-2.413%	2	2,228	-40.385%
2026-07-22	48.4900	48.4900	48.4900	48.4900	-1.041%	1	2,227	-41.823%
2026-07-21	44.6000	49.0000	44.6000	49.0000	+24.051%	2	2,227	-42.429%
2026-07-20	39.5000	39.5000	39.5000	39.5000	+3.484%	1	2,227	-28.582%
2026-07-17	36.2000	40.0800	35.4900	38.1700	-7.913%	59	2,226	-26.094%
2026-07-16	43.8000	44.4000	40.9500	41.4500	-11.526%	74	2,274	-31.942%
2026-07-15	46.0000	47.3200	46.0000	46.8500	-4.290%	55	2,301	-39.787%
2026-07-14	49.5000	50.3500	48.9500	48.9500	-7.642%	15	2,296	-42.370%
2026-07-13	55.0000	55.0000	53.0000	53.0000	-10.139%	2,002	2,295	-46.774%
2026-07-10	58.9800	58.9800	58.9800	58.9800	+0.340%	1	333	-52.170%
2026-07-07	60.0000	60.0000	58.7700	58.7800	-17.211%	24	332	-52.007%
2026-07-06	71.0000	71.0000	71.0000	71.0000	+18.968%	5	312	-60.268%
2026-07-02	68.5900	73.0200	59.4500	59.6800	-11.781%	33	315	-52.731%
2026-07-01	71.8000	71.8000	67.6500	67.6500	-15.438%	8	315	-58.300%
2026-06-30	76.5500	80.0000	76.5500	80.0000	+14.286%	2	315	-64.738%
2026-06-29	63.1500	70.0000	62.3500	70.0000	+13.636%	109	313	-59.700%
2026-06-25	64.9800	64.9800	61.6000	61.6000	-4.997%	25	283	-54.205%
2026-06-24	65.0000	66.7800	64.8400	64.8400	-2.789%	3	258	-56.493%
2026-06-23	67.2300	67.2300	66.7000	66.7000	-18.708%	3	258	-57.706%
2026-06-22	83.5000	83.5000	82.0500	82.0500	+6.145%	12	255	-65.619%
2026-06-18	66.9300	77.3000	66.9300	77.3000	+24.277%	125	200	-63.506%
2026-06-17	61.7500	62.2000	61.7500	62.2000	+1.717%	6	200	-54.646%
2026-06-16	61.7500	61.7500	61.1500	61.1500	-3.244%	23	200	-53.868%
2026-06-15	62.6000	63.2100	62.6000	63.2000	+11.819%	11	182	-55.364%
2026-06-12	55.4900	56.5200	55.4900	56.5200	+7.045%	3	182	-50.088%
2026-06-11	52.6500	52.8000	52.6500	52.8000	+2.128%	31	182	-46.572%
2026-06-10	58.3500	58.3500	51.7000	51.7000	-8.154%	7	182	-45.435%
2026-06-09	53.6000	56.2900	53.6000	56.2900	-5.870%	3	182	-49.885%
2026-06-08	58.6700	59.8000	58.6700	59.8000	+9.144%	11	181	-52.826%
2026-06-05	54.8100	54.8100	54.7900	54.7900	-18.914%	2	178	-48.513%
2026-06-04	67.5700	67.5700	67.5700	67.5700	+7.288%	1	177	-58.251%
2026-06-01	57.0000	66.8000	57.0000	62.9800	+24.590%	53	177	-55.208%
2026-05-29	50.9600	50.9600	50.4500	50.5500	+0.697%	33	172	-44.194%
2026-05-28	50.8000	50.8000	50.2000	50.2000	-3.721%	5	155	-43.805%
2026-05-27	51.0200	52.1400	50.9000	52.1400	+13.967%	95	160	-45.896%
2026-05-26	46.2500	46.2500	45.6500	45.7500	+7.521%	3	96	-38.339%
2026-05-22	43.9500	43.9500	42.5500	42.5500	-2.184%	4	95	-33.702%
2026-05-21	43.5000	43.5000	43.5000	43.5000	+6.880%	1	93	-35.149%
2026-05-20	40.7000	40.7000	40.7000	40.7000	+5.577%	1	93	-30.688%
2026-05-18	38.4000	38.5500	38.4000	38.5500	-14.333%	6	93	-26.822%
2026-05-15	44.2500	45.0000	44.2500	45.0000	-6.639%	4	93	-37.311%
2026-05-14	50.0400	50.0400	48.2000	48.2000	+28.877%	6	93	-41.473%
2026-05-12	36.2000	37.4000	36.2000	37.4000	-11.834%	6	90	-24.572%
2026-05-11	43.5400	43.5400	41.9400	42.4200	-11.625%	14	90	-33.498%
2026-05-07	48.1000	48.1000	48.0000	48.0000	-1.659%	3	92	-41.229%
2026-05-06	45.6700	49.0000	45.6700	48.8100	+23.382%	9	92	-42.204%
2026-05-05	39.5600	39.5600	39.5600	39.5600	-1.149%	16	89	-28.691%
2026-04-30	38.3800	40.0300	38.3800	40.0200	+1.035%	28	73	-29.510%
2026-04-29	40.1000	41.2000	39.6100	39.6100	+0.278%	24	58	-28.781%
2026-04-28	40.5000	40.5000	38.4000	39.5000	-13.301%	4	52	-28.582%
2026-04-27	45.5000	45.5600	45.5000	45.5600	+1.651%	2	52	-38.082%
2026-04-24	44.7000	44.8200	44.7000	44.8200	+32.018%	23	50	-37.059%
2026-04-23	33.8000	33.9500	33.8000	33.9500	-2.077%	12	29	-16.907%
2026-04-22	34.6700	34.6700	34.6700	34.6700	+24.488%	5	25	-18.633%
2026-04-21	28.6500	28.7000	27.8500	27.8500	-5.304%	30	20	+1.293%
2026-04-20	29.5900	29.5900	29.4100	29.4100	+3.739%	10	20	-4.080%
2026-04-16	28.3500	28.3500	28.3500	28.3500	-12.581%	1	15	-0.494%
2026-04-15	32.8000	32.8000	32.4300	32.4300	-3.049%	6	15	-13.013%
2026-04-14	33.6000	33.6000	33.4500	33.4500	+9.171%	8	0	-15.665%
2026-04-13	30.6400	30.6400	30.6400	30.6400	0.000%	1	0	-7.931%