Dark

TSM20270617C590
TSM Jun 17 2027 590.00 Call (TSM270617C00590000)
option OPRA

EOD

Sep 11, 2026

19.44-3.284%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	19.4400	19.4400	19.4400	19.4400	-3.284%	1	5,328	0.000%
2026-09-09	20.1000	20.1000	20.1000	20.1000	-14.103%	3	5,327	-3.284%
2026-09-08	24.1500	24.2000	23.4000	23.4000	+54.967%	11	5,327	-16.923%
2026-09-02	15.1000	15.1000	15.1000	15.1000	-1.948%	15	5,326	+28.742%
2026-09-01	15.9500	15.9500	15.4000	15.4000	-16.304%	4	5,326	+26.234%
2026-08-28	18.4000	18.4000	18.4000	18.4000	-11.538%	1	5,326	+5.652%
2026-08-27	20.8000	20.8000	20.8000	20.8000	+3.483%	1	5,326	-6.538%
2026-08-25	20.1000	20.1000	20.1000	20.1000	+8.649%	2	5,326	-3.284%
2026-08-24	18.5000	18.5000	18.5000	18.5000	-8.867%	8	5,328	+5.081%
2026-08-18	21.1100	21.1100	20.3000	20.3000	-29.021%	31	5,328	-4.236%
2026-08-13	28.9000	28.9000	28.4000	28.6000	+3.063%	7	5,301	-32.028%
2026-08-12	27.8300	27.8300	27.7500	27.7500	+10.338%	3	5,303	-29.946%
2026-08-11	25.3100	25.3100	25.1500	25.1500	-5.451%	2	5,303	-22.704%
2026-08-10	27.7000	27.7000	26.6000	26.6000	-2.920%	17	5,302	-26.917%
2026-08-07	30.2500	30.2500	27.4000	27.4000	-6.961%	16	5,285	-29.051%
2026-08-06	29.9500	30.2500	29.4000	29.4500	+2.613%	710	5,283	-33.990%
2026-08-05	28.7000	28.7000	28.7000	28.7000	+11.673%	8	4,708	-32.265%
2026-07-30	23.6500	25.7000	23.6500	25.7000	+22.381%	31	4,700	-24.358%
2026-07-29	23.0000	23.0000	21.0000	21.0000	-16.996%	10	4,671	-7.429%
2026-07-28	25.9200	25.9200	25.1500	25.3000	-8.829%	52	4,661	-23.162%
2026-07-27	27.4000	27.7500	27.4000	27.7500	-26.000%	36	4,711	-29.946%
2026-07-23	37.5000	37.5000	37.5000	37.5000	+3.706%	8	4,723	-48.160%
2026-07-21	36.1600	36.1600	36.1600	36.1600	+21.139%	2	4,715	-46.239%
2026-07-17	27.9000	30.5000	27.9000	29.8500	-7.038%	35	4,715	-34.874%
2026-07-16	36.0000	36.0000	31.6700	32.1100	-9.037%	2,245	4,719	-39.458%
2026-07-15	35.3000	35.3000	35.3000	35.3000	-11.418%	1	4,586	-44.929%
2026-07-14	41.1500	41.6500	39.8500	39.8500	-6.014%	56	4,585	-51.217%
2026-07-13	44.1000	44.1000	42.0000	42.4000	-12.577%	5,275	4,618	-54.151%
2026-07-10	48.0000	48.5000	46.6000	48.5000	-6.461%	36	6,649	-59.918%
2026-07-09	52.1000	52.1000	51.8500	51.8500	+4.621%	60	6,641	-62.507%
2026-07-08	47.3900	49.5600	47.3900	49.5600	+0.629%	16	6,589	-60.775%
2026-07-07	49.2500	49.2500	49.2500	49.2500	-12.646%	2	6,590	-60.528%
2026-07-06	56.3800	56.3800	56.3800	56.3800	+15.061%	1	6,588	-65.520%
2026-07-02	55.9800	60.3000	49.0000	49.0000	-9.460%	53	6,586	-60.327%
2026-07-01	62.1500	62.1500	53.0000	54.1200	-20.012%	9	6,586	-64.080%
2026-06-30	59.0000	67.6600	59.0000	67.6600	+22.307%	9	6,583	-71.268%
2026-06-29	51.0000	55.3200	51.0000	55.3200	+4.773%	8	6,580	-64.859%
2026-06-25	59.5000	59.5000	52.8000	52.8000	-5.563%	19	6,576	-63.182%
2026-06-24	56.1700	56.1700	55.9100	55.9100	+2.965%	2	6,564	-65.230%
2026-06-23	57.2500	57.2500	54.3000	54.3000	-18.773%	2	6,563	-64.199%
2026-06-22	69.1500	69.1500	66.8500	66.8500	+7.303%	87	6,562	-70.920%
2026-06-18	56.2000	62.3000	56.2000	62.3000	+15.907%	7	6,494	-68.796%
2026-06-17	50.8000	53.7500	50.8000	53.7500	+8.564%	8	6,494	-63.833%
2026-06-16	53.0000	53.0000	48.6800	49.5100	-5.044%	21	6,494	-60.735%
2026-06-15	53.0000	53.0000	50.7500	52.1400	+11.529%	6	6,477	-62.716%
2026-06-12	47.2100	47.2100	46.7500	46.7500	+1.630%	2	6,477	-58.417%
2026-06-11	46.0000	46.0000	46.0000	46.0000	+12.332%	1	6,477	-57.739%
2026-06-10	43.2500	43.2500	40.9500	40.9500	-3.828%	41	6,476	-52.527%
2026-06-09	50.7500	51.0000	42.4000	42.5800	-13.631%	9	6,471	-54.345%
2026-06-08	49.7000	49.7000	49.3000	49.3000	+12.045%	6	6,469	-60.568%
2026-06-05	48.7500	48.7500	44.0000	44.0000	-22.124%	13	6,469	-55.818%
2026-06-04	56.6500	56.6500	56.5000	56.5000	+5.116%	28	6,460	-65.593%
2026-06-03	57.2200	57.2200	53.7500	53.7500	-2.803%	9	6,432	-63.833%
2026-06-02	52.1000	55.9500	52.1000	55.3000	+3.616%	18	6,433	-64.846%
2026-06-01	42.6000	55.7200	42.6000	53.3700	+29.225%	85	6,435	-63.575%
2026-05-29	43.7800	43.7800	41.3000	41.3000	-3.052%	4	6,435	-52.930%
2026-05-28	42.2000	42.6000	42.2000	42.6000	-0.351%	121	6,433	-54.366%
2026-05-27	41.0000	43.4900	41.0000	42.7500	+13.636%	38	6,432	-54.526%
2026-05-26	36.7500	37.6200	36.1500	37.6200	+6.875%	280	6,435	-48.325%
2026-05-22	35.2000	35.2000	35.2000	35.2000	+2.924%	5	6,189	-44.773%
2026-05-21	34.2000	34.2000	34.2000	34.2000	+2.395%	2	6,189	-43.158%
2026-05-20	31.5000	33.4000	31.5000	33.4000	+6.032%	1,632	6,189	-41.796%
2026-05-19	28.9000	31.5000	28.9000	31.5000	+3.279%	57	4,561	-38.286%
2026-05-18	30.5000	30.9000	30.0000	30.5000	-13.500%	2,073	4,561	-36.262%
2026-05-15	35.2500	36.0700	35.2500	35.2600	-13.366%	8	4,561	-44.867%
2026-05-14	34.2000	41.0000	34.2000	40.7000	+28.189%	2,613	2,560	-52.236%
2026-05-13	31.7500	31.7500	31.7500	31.7500	+2.419%	1	89	-38.772%
2026-05-12	31.2000	31.2000	31.0000	31.0000	-6.627%	2	89	-37.290%
2026-05-11	33.2500	33.2500	33.2000	33.2000	-4.323%	10	89	-41.446%
2026-05-08	37.0000	37.2000	33.3000	34.7000	-3.611%	66	87	-43.977%
2026-05-06	36.0000	36.0000	36.0000	36.0000	+20.000%	10	41	-46.000%
2026-05-05	31.5300	31.5300	30.0000	30.0000	-4.306%	5	51	-35.200%
2026-05-04	32.3500	32.3500	31.3500	31.3500	-3.241%	3	51	-37.990%
2026-05-01	32.7900	32.7900	32.3000	32.4000	+2.047%	12	36	-40.000%
2026-04-30	31.9500	31.9500	30.9500	31.7500	0.000%	39	36	-38.772%