Dark

TSM20270617C600
TSM Jun 17 2027 600.00 Call (TSM270617C00600000)
option OPRA

EOD

Sep 14, 2026

14.99-23.128%(-4.51)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.0000	15.8000	14.8000	14.9900	-23.128%	15	7,724	0.000%
2026-09-09	20.7000	20.7000	19.5000	19.5000	-11.565%	5	7,718	-23.128%
2026-09-08	19.7900	22.6000	19.0000	22.0500	+28.049%	30	7,717	-32.018%
2026-09-04	15.0000	17.6000	14.9500	17.2200	+25.602%	32	7,719	-12.950%
2026-09-03	13.0000	13.7100	12.8000	13.7100	+0.073%	93	7,719	+9.336%
2026-09-02	14.5000	14.5000	13.7000	13.7000	-5.842%	19	7,695	+9.416%
2026-09-01	15.1000	15.1500	14.2500	14.5500	-28.501%	8	7,690	+3.024%
2026-08-27	19.8000	20.4000	19.5000	20.3500	+12.930%	5	7,686	-26.339%
2026-08-26	18.2500	18.2500	18.0200	18.0200	+0.670%	52	7,685	-16.815%
2026-08-25	17.9000	17.9000	17.9000	17.9000	+5.917%	23	7,685	-16.257%
2026-08-24	17.0000	17.5000	16.9000	16.9000	-15.500%	14	7,685	-11.302%
2026-08-21	20.0000	20.0000	20.0000	20.0000	+4.167%	1	7,675	-25.050%
2026-08-20	19.2100	19.5000	18.9000	19.2000	+2.128%	9	7,674	-21.927%
2026-08-19	18.3500	18.8000	18.1000	18.8000	+0.267%	6	7,678	-20.266%
2026-08-18	21.2700	21.2700	18.7500	18.7500	-25.536%	18	7,676	-20.053%
2026-08-17	25.1800	25.1800	25.1800	25.1800	+4.351%	2	7,667	-40.469%
2026-08-14	25.3500	25.3500	24.1300	24.1300	-6.145%	7	7,668	-37.878%
2026-08-13	27.0000	27.5000	25.7100	25.7100	+0.824%	8	7,668	-41.696%
2026-08-12	26.6500	26.6500	25.3000	25.5000	+0.315%	10	7,666	-41.216%
2026-08-10	25.4200	25.4200	25.4200	25.4200	-4.075%	1	7,667	-41.031%
2026-08-07	26.3000	26.5000	26.0000	26.5000	-4.124%	23	7,667	-43.434%
2026-08-06	26.8500	28.5000	26.8500	27.6400	+2.370%	35	7,665	-45.767%
2026-08-05	30.4000	30.4000	26.6000	27.0000	-6.897%	4	7,664	-44.481%
2026-08-04	26.9100	29.4000	26.9100	29.0000	+21.849%	542	8,162	-48.310%
2026-08-03	24.1000	24.3500	23.3700	23.8000	-4.800%	37	7,659	-37.017%
2026-07-31	28.1000	28.1000	23.8000	25.0000	-1.381%	523	7,649	-40.040%
2026-07-30	22.7000	25.3500	22.2500	25.3500	+40.833%	278	7,497	-40.868%
2026-07-29	23.2000	23.2000	18.0000	18.0000	-26.048%	1,026	7,546	-16.722%
2026-07-28	23.7500	24.8000	22.7500	24.3400	-10.515%	30	8,104	-38.414%
2026-07-27	28.0000	28.0000	25.3500	27.2000	-12.315%	156	8,099	-44.890%
2026-07-24	32.8000	32.8000	29.3000	31.0200	-9.086%	53	8,128	-51.676%
2026-07-23	34.1200	34.1200	34.1200	34.1200	-3.914%	1	8,129	-56.067%
2026-07-22	34.3500	35.7500	34.3500	35.5100	-5.433%	11	8,129	-57.787%
2026-07-21	34.5000	37.5500	33.0000	37.5500	+22.233%	166	8,138	-60.080%
2026-07-20	30.7000	30.7300	30.6300	30.7200	+8.666%	174	8,115	-51.204%
2026-07-17	27.2400	30.3300	26.5000	28.2700	-9.187%	23	8,115	-46.976%
2026-07-16	32.9700	33.8300	30.0500	31.1300	-13.045%	192	8,115	-51.847%
2026-07-15	37.4000	37.4000	33.5000	35.8000	-4.176%	132	7,994	-58.128%
2026-07-14	41.8500	41.8500	37.3600	37.3600	-10.771%	6,753	8,085	-59.877%
2026-07-13	44.0000	44.0000	41.5000	41.8700	-6.956%	33	10,625	-64.199%
2026-07-10	44.6500	45.0000	44.4500	45.0000	-10.090%	49	10,597	-66.689%
2026-07-09	50.7500	50.9000	50.0500	50.0500	+4.054%	65	10,596	-70.050%
2026-07-08	46.1900	48.1000	46.1900	48.1000	+3.441%	3	10,536	-68.836%
2026-07-07	48.8500	48.8500	45.0000	46.5000	-18.649%	570	10,534	-67.763%
2026-07-06	52.7300	57.1600	52.7300	57.1600	+20.388%	9	10,523	-73.775%
2026-07-02	54.5100	54.5100	46.9500	47.4800	-8.340%	29	10,523	-68.429%
2026-07-01	57.9700	59.4000	51.8000	51.8000	-20.308%	21	10,523	-71.062%
2026-06-30	60.9600	65.0000	60.9600	65.0000	+19.441%	35	10,516	-76.938%
2026-06-29	50.0000	54.4200	50.0000	54.4200	+19.159%	7	10,537	-72.455%
2026-06-26	44.8000	47.0000	43.9500	45.6700	-7.737%	19	10,536	-67.178%
2026-06-25	51.2000	55.5500	49.5000	49.5000	-4.808%	8	10,540	-69.717%
2026-06-24	52.0000	52.0000	52.0000	52.0000	-1.813%	1	10,538	-71.173%
2026-06-23	54.2500	56.2100	52.9600	52.9600	-17.250%	53	10,538	-71.696%
2026-06-22	67.9000	67.9000	64.0000	64.0000	+0.471%	35	10,537	-76.578%
2026-06-18	54.9800	63.7000	54.4000	63.7000	+27.579%	27	10,526	-76.468%
2026-06-17	50.1500	51.9000	49.5200	49.9300	+2.948%	76	10,526	-69.978%
2026-06-16	48.5000	48.5000	48.5000	48.5000	-5.587%	5	10,526	-69.093%
2026-06-15	49.6000	51.3700	48.6000	51.3700	+11.674%	4	10,523	-70.820%
2026-06-12	46.0000	46.0000	45.0000	46.0000	+11.786%	6	10,523	-67.413%
2026-06-11	43.0000	43.0000	41.1500	41.1500	+1.305%	24	10,523	-63.572%
2026-06-10	44.5200	44.5200	39.5800	40.6200	-6.813%	92	10,514	-63.097%
2026-06-09	50.2000	50.4000	39.8100	43.5900	-8.674%	175	10,514	-65.611%
2026-06-08	45.2000	48.5000	45.2000	47.7300	+12.306%	36	10,520	-68.594%
2026-06-05	46.6000	46.6000	42.0200	42.5000	-21.875%	17	10,521	-64.729%
2026-06-04	49.6400	55.0000	49.6400	54.4000	+6.667%	5,029	10,518	-72.445%
2026-06-03	53.4000	53.4000	51.0000	51.0000	-4.673%	4	5,518	-70.608%
2026-06-02	52.2500	53.5000	52.2500	53.5000	+7.972%	7	5,519	-71.981%
2026-06-01	42.4700	51.5000	42.4700	49.5500	+27.051%	52	5,520	-69.748%
2026-05-29	42.5500	43.5000	38.8000	39.0000	-3.632%	9	5,541	-61.564%
2026-05-28	42.0000	42.0000	40.4700	40.4700	-2.246%	6	5,535	-62.960%
2026-05-27	40.5000	41.4000	38.6500	41.4000	+15.320%	72	5,532	-63.792%
2026-05-26	34.5000	35.9000	34.5000	35.9000	+10.123%	12	5,501	-58.245%
2026-05-22	32.9000	33.2500	32.6000	32.6000	-3.693%	58	5,496	-54.018%
2026-05-21	29.3000	33.8500	29.3000	33.8500	+6.850%	77	5,495	-55.716%
2026-05-20	32.0000	32.0000	31.3200	31.6800	+6.309%	142	5,495	-52.683%
2026-05-19	28.0400	29.8000	27.8700	29.8000	-0.997%	2,304	5,369	-49.698%
2026-05-18	31.2000	31.2000	29.0000	30.1000	-10.283%	4	5,369	-50.199%
2026-05-15	32.2000	35.1000	32.2000	33.5500	-12.288%	459	5,369	-55.320%
2026-05-14	37.0000	39.2000	37.0000	38.2500	+28.788%	45	3,136	-60.810%
2026-05-13	28.5000	29.8500	28.5000	29.7000	+6.681%	58	3,138	-49.529%
2026-05-12	29.3800	29.3800	27.7100	27.8400	-13.781%	3,010	3,138	-46.157%
2026-05-11	31.0000	32.3500	30.9900	32.2900	-2.003%	322	3,138	-53.577%
2026-05-08	33.4200	33.4200	31.5000	32.9500	-3.372%	9	41	-54.507%
2026-05-07	34.1000	34.1000	34.1000	34.1000	-8.333%	1	33	-56.041%
2026-05-06	33.3000	37.2000	33.3000	37.2000	+26.016%	16	32	-59.704%
2026-05-05	29.5200	29.5200	29.5200	29.5200	0.000%	16	16	-49.221%