Dark

TSM20270617C560
TSM Jun 17 2027 560.00 Call (TSM270617C00560000)
option OPRA

EOD

Sep 14, 2026

20.52-17.920%(-4.48)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	20.9500	20.9500	20.3500	20.5200	-17.920%	14	1,986	0.000%
2026-09-11	25.0000	25.0000	25.0000	25.0000	+4.822%	1	1,990	-17.920%
2026-09-10	24.7000	24.8500	23.8500	23.8500	-8.900%	517	1,990	-13.962%
2026-09-09	26.1800	26.1800	26.1800	26.1800	-10.342%	1	1,523	-21.620%
2026-09-08	28.2100	29.4500	28.0800	29.2000	+26.298%	16	1,524	-29.726%
2026-09-04	23.0000	23.1200	23.0000	23.1200	+22.393%	12	1,523	-11.246%
2026-09-03	17.5700	18.8900	17.5700	18.8900	-3.178%	3	1,523	+8.629%
2026-09-02	18.7300	19.5100	18.6400	19.5100	-2.450%	3	1,523	+5.177%
2026-09-01	20.3500	20.3500	20.0000	20.0000	-23.077%	5	1,523	+2.600%
2026-08-27	26.0000	26.0000	26.0000	26.0000	+8.424%	1	1,523	-21.077%
2026-08-26	23.9800	23.9800	23.9800	23.9800	+8.458%	50	1,524	-14.429%
2026-08-24	22.2000	22.6700	22.1100	22.1100	-15.611%	4	1,524	-7.191%
2026-08-21	26.2000	26.2000	26.2000	26.2000	+7.157%	1	1,521	-21.679%
2026-08-20	23.6100	24.4500	23.6100	24.4500	+0.205%	2	1,522	-16.074%
2026-08-19	24.4000	24.4000	24.4000	24.4000	-0.813%	1	1,522	-15.902%
2026-08-18	27.6500	27.6500	24.4500	24.6000	-23.933%	15	1,521	-16.585%
2026-08-17	31.0000	33.0000	31.0000	32.3400	+3.554%	3	1,525	-36.549%
2026-08-14	31.2300	31.2300	31.2300	31.2300	-8.684%	1	1,524	-34.294%
2026-08-13	35.1500	35.1500	34.0500	34.2000	+4.427%	19	1,523	-40.000%
2026-08-12	32.7500	32.7500	32.7500	32.7500	+7.377%	1	1,523	-37.344%
2026-08-11	31.7500	31.7500	30.1800	30.5000	-5.309%	17	1,523	-32.721%
2026-08-10	32.2100	32.2100	32.2100	32.2100	+0.218%	1	1,525	-36.293%
2026-08-07	32.1400	32.1400	32.1400	32.1400	-8.641%	1	1,525	-36.154%
2026-08-06	34.7300	35.1800	34.7300	35.1800	+5.646%	3	1,524	-41.671%
2026-08-05	36.5000	36.5700	33.3000	33.3000	-5.932%	52	1,523	-38.378%
2026-08-04	33.6700	35.4000	33.6700	35.4000	+18.672%	203	1,572	-42.034%
2026-08-03	29.8300	29.8300	29.8300	29.8300	-5.422%	2	1,571	-31.210%
2026-07-31	30.4500	31.5400	30.4500	31.5400	+3.580%	2	1,570	-34.940%
2026-07-30	30.3000	30.6000	30.2500	30.4500	+21.557%	37	1,568	-32.611%
2026-07-29	28.1300	28.1300	25.0000	25.0500	-18.827%	12	1,567	-18.084%
2026-07-28	28.7000	30.8600	28.7000	30.8600	-2.280%	18	1,565	-33.506%
2026-07-27	32.6500	32.6500	31.5800	31.5800	-15.832%	22	1,564	-35.022%
2026-07-24	37.5200	37.5200	37.5200	37.5200	-9.634%	50	1,565	-45.309%
2026-07-23	42.0000	42.0000	41.5200	41.5200	-6.275%	271	1,515	-50.578%
2026-07-21	44.3000	44.3000	44.3000	44.3000	+24.824%	1	1,523	-53.679%
2026-07-17	33.3900	35.4900	33.3900	35.4900	-7.094%	3	1,522	-42.181%
2026-07-16	38.7500	40.9000	36.5000	38.2000	-6.487%	2,270	1,522	-46.283%
2026-07-15	42.0000	42.3000	40.8500	40.8500	-9.524%	9	2,455	-49.767%
2026-07-14	49.0000	49.0000	45.1500	45.1500	-6.753%	78	2,446	-54.551%
2026-07-13	50.5000	50.5000	48.4200	48.4200	-13.536%	8	2,477	-57.621%
2026-07-08	56.1500	56.1500	56.0000	56.0000	-4.697%	7	2,476	-63.357%
2026-07-02	58.7500	58.7700	58.7500	58.7600	-6.730%	6	2,476	-65.078%
2026-07-01	69.1500	69.1500	63.0000	63.0000	-7.353%	3	2,476	-67.429%
2026-06-30	68.0000	68.0000	68.0000	68.0000	+5.508%	20	2,477	-69.824%
2026-06-29	58.2500	64.7100	57.5000	64.4500	+18.105%	84	2,477	-68.161%
2026-06-26	53.3000	54.5700	53.3000	54.5700	-10.541%	4	2,457	-62.397%
2026-06-25	61.8100	61.8100	61.0000	61.0000	+3.653%	3	2,454	-66.361%
2026-06-24	58.8500	58.8500	58.8500	58.8500	-6.020%	10	2,451	-65.132%
2026-06-23	66.7000	66.7000	62.3600	62.6200	-14.814%	22	2,451	-67.231%
2026-06-22	78.3700	78.3700	73.5100	73.5100	+3.390%	10	2,452	-72.085%
2026-06-18	65.0000	71.1000	64.6500	71.1000	+18.185%	49	2,444	-71.139%
2026-06-15	60.2000	60.6500	60.1600	60.1600	+13.509%	11	2,444	-65.891%
2026-06-12	51.2800	53.7000	51.2800	53.0000	+3.233%	30	2,444	-61.283%
2026-06-11	51.3400	51.3400	51.3400	51.3400	+4.456%	5	2,444	-60.031%
2026-06-10	49.1000	49.1500	49.1000	49.1500	-9.401%	2	2,449	-58.250%
2026-06-09	55.0800	55.0800	51.2500	54.2500	-2.252%	170	2,449	-62.175%
2026-06-08	55.3000	55.7500	55.3000	55.5000	+11.670%	14	2,450	-63.027%
2026-06-05	54.3000	55.0000	49.7000	49.7000	-21.111%	44	2,452	-58.712%
2026-06-04	63.0000	63.0000	63.0000	63.0000	+4.564%	5	2,454	-67.429%
2026-06-03	60.0000	60.2500	59.5500	60.2500	-2.350%	42	2,454	-65.942%
2026-06-02	61.7000	61.7000	61.7000	61.7000	+4.576%	5	2,466	-66.742%
2026-06-01	52.3500	63.1000	52.3500	59.0000	+25.532%	119	2,466	-65.220%
2026-05-29	47.0000	47.0000	47.0000	47.0000	-1.756%	1	2,403	-56.340%
2026-05-28	47.8500	47.8500	47.8400	47.8400	+0.886%	2	2,402	-57.107%
2026-05-27	48.0000	50.0000	46.1500	47.4200	+13.581%	10	2,402	-56.727%
2026-05-26	42.0000	42.0000	41.7500	41.7500	+7.465%	4	2,411	-50.850%
2026-05-22	38.7500	38.8500	38.7000	38.8500	-0.257%	4	2,412	-47.181%
2026-05-21	39.4500	39.4500	38.9500	38.9500	+1.697%	6	2,412	-47.317%
2026-05-20	37.5000	38.3000	37.5000	38.3000	+7.043%	3	2,412	-46.423%
2026-05-19	33.4200	36.1500	33.4200	35.7800	+0.874%	63	2,413	-42.650%
2026-05-18	35.6000	35.6000	34.6500	35.4700	-12.203%	63	2,413	-42.148%
2026-05-15	39.6000	41.8500	39.5000	40.4000	-10.520%	2,131	2,413	-49.208%
2026-05-14	41.6500	45.4000	41.6500	45.1500	+27.183%	51	509	-54.551%
2026-05-13	34.9300	35.5000	34.9300	35.5000	+6.607%	2	500	-42.197%
2026-05-12	35.8000	35.8000	32.5600	33.3000	-13.394%	55	500	-38.378%
2026-05-11	39.9000	39.9000	38.4000	38.4500	-3.875%	38	500	-46.632%
2026-05-08	40.1300	40.1300	40.0000	40.0000	-4.762%	4	444	-48.700%
2026-05-07	43.4800	43.4800	41.9000	42.0000	-4.219%	3	444	-51.143%
2026-05-06	41.5500	43.8500	41.5500	43.8500	+23.174%	15	443	-53.204%
2026-05-05	36.6700	36.6700	35.4500	35.6000	-7.532%	122	443	-42.360%
2026-05-04	39.5000	40.0000	38.5000	38.5000	+5.479%	3	323	-46.701%
2026-04-30	35.1000	36.5000	35.1000	36.5000	-1.882%	5	321	-43.781%
2026-04-29	36.0000	37.4500	35.9000	37.2000	+6.590%	51	321	-44.839%
2026-04-28	37.0000	37.0000	34.6000	34.9000	-14.565%	52	320	-41.203%
2026-04-27	42.5000	42.5000	40.2500	40.8500	-3.199%	88	294	-49.767%
2026-04-24	36.5000	42.4500	36.5000	42.2000	+31.999%	117	250	-51.374%
2026-04-23	32.0100	32.0100	31.9500	31.9700	+2.075%	4	260	-35.815%
2026-04-22	29.6000	31.3200	29.6000	31.3200	+22.583%	53	258	-34.483%
2026-04-21	25.5100	25.5600	25.5100	25.5500	-1.995%	100	129	-19.687%
2026-04-20	26.4500	26.4500	24.8700	26.0700	-2.176%	178	129	-21.289%
2026-04-17	26.6000	26.6500	26.6000	26.6500	+6.600%	2	28	-23.002%
2026-04-16	26.5000	26.5000	24.8500	25.0000	-16.888%	25	26	-17.920%
2026-04-14	30.0800	30.0800	30.0800	30.0800	0.000%	4	4	-31.782%