Dark

TSM20271217C150
TSM Dec 17 2027 150.00 Call (TSM271217C00150000)
option OPRA

EOD

Jul 28, 2026

255.50-0.332%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	255.5000	255.5000	255.5000	255.5000	-0.332%	1	1,716	0.000%
2026-07-27	259.6800	259.6800	256.3500	256.3500	-2.491%	3	1,715	-0.332%
2026-07-24	272.5500	272.6500	262.9000	262.9000	-14.814%	301	1,712	-2.815%
2026-07-01	308.6200	308.6200	308.6200	308.6200	+2.003%	3	1,964	-17.212%
2026-06-03	301.7500	303.4600	301.7500	302.5600	+2.563%	41	1,964	-15.554%
2026-06-01	295.0000	295.0000	295.0000	295.0000	+11.954%	1	1,980	-13.390%
2026-05-21	264.0000	264.0000	263.5000	263.5000	+0.726%	42	1,980	-3.036%
2026-05-20	261.6000	261.6000	261.6000	261.6000	-5.899%	2	1,980	-2.332%
2026-05-06	278.0000	278.0000	278.0000	278.0000	+6.310%	1	1,936	-8.094%
2026-05-01	261.5000	261.5000	261.5000	261.5000	+3.352%	2	1,939	-2.294%
2026-04-29	253.0000	253.0200	253.0000	253.0200	-1.164%	4	1,939	+0.980%
2026-04-28	256.0000	256.0000	256.0000	256.0000	-1.916%	1	1,943	-0.195%
2026-04-24	261.0000	261.0000	261.0000	261.0000	+15.487%	2	1,942	-2.107%
2026-04-16	226.0000	226.0000	226.0000	226.0000	-4.898%	1	1,944	+13.053%
2026-04-15	237.6400	237.6400	237.6400	237.6400	+4.365%	1	1,943	+7.516%
2026-04-08	227.7000	227.7000	227.7000	227.7000	+16.769%	1	1,943	+12.209%
2026-03-19	195.0000	195.0000	195.0000	195.0000	-5.797%	1	1,944	+31.026%
2026-03-16	207.0000	207.0000	207.0000	207.0000	+0.485%	1	1,943	+23.430%
2026-03-09	206.0000	206.0000	206.0000	206.0000	-2.439%	1	1,944	+24.029%
2026-03-03	211.1400	211.1500	211.1400	211.1500	-10.149%	2	1,945	+21.004%
2026-03-02	235.0000	235.0000	235.0000	235.0000	-1.468%	1	1,945	+8.723%
2026-02-26	238.5000	238.5000	238.5000	238.5000	-5.917%	1	1,946	+7.128%
2026-02-25	253.5000	253.5000	253.5000	253.5000	+12.382%	1	1,945	+0.789%
2026-02-19	225.5700	225.5700	225.5700	225.5700	-1.066%	1	1,945	+13.269%
2026-02-17	228.0000	228.0000	228.0000	228.0000	-2.979%	2	1,946	+12.061%
2026-02-13	235.0000	235.0000	235.0000	235.0000	-1.261%	1	1,949	+8.723%
2026-02-12	238.0000	238.0000	238.0000	238.0000	+8.147%	3	1,949	+7.353%
2026-02-09	220.0700	220.0700	220.0700	220.0700	+4.052%	1	1,946	+16.099%
2026-02-06	211.5000	211.5000	211.5000	211.5000	+13.618%	1	1,947	+20.804%
2026-02-05	186.1500	186.1500	186.1500	186.1500	-5.985%	1	1,948	+37.255%
2026-02-03	198.0000	198.0000	198.0000	198.0000	-2.222%	1	1,949	+29.040%
2026-01-29	198.0000	202.5000	198.0000	202.5000	-2.644%	2	1,948	+26.173%
2026-01-28	208.0000	208.0000	208.0000	208.0000	+4.617%	1	1,946	+22.837%
2026-01-26	198.8200	198.8200	198.8200	198.8200	+1.568%	2	1,947	+28.508%
2026-01-20	203.2500	203.2500	195.7500	195.7500	-6.106%	2	1,949	+30.524%
2026-01-15	208.4800	208.4800	208.4800	208.4800	+8.380%	1	1,950	+22.554%
2026-01-14	192.3600	192.3600	192.3600	192.3600	-2.355%	3	1,949	+32.824%
2026-01-13	197.0000	197.0000	197.0000	197.0000	+5.404%	1	1,952	+29.695%
2026-01-07	186.9000	186.9000	186.9000	186.9000	+13.445%	1	1,953	+36.704%
2025-12-29	164.7500	164.7500	164.7500	164.7500	+0.549%	1	1,953	+55.083%
2025-12-24	163.7500	163.8500	163.7500	163.8500	+8.726%	2	1,953	+55.935%
2025-12-16	150.7000	150.7000	150.7000	150.7000	-6.398%	1	1,953	+69.542%
2025-12-12	165.0000	165.0000	161.0000	161.0000	-4.479%	2	1,954	+58.696%
2025-12-09	168.5500	168.5500	168.5500	168.5500	+6.982%	1	1,952	+51.587%
2025-12-04	157.5500	157.5500	157.5500	157.5500	-1.192%	1	1,953	+62.171%
2025-12-03	154.0000	159.4500	154.0000	159.4500	-0.957%	3	1,952	+60.238%
2025-12-02	160.9900	160.9900	160.9900	160.9900	+2.574%	1	1,952	+58.706%
2025-12-01	156.5500	156.9500	156.5500	156.9500	-0.381%	2	1,953	+62.791%
2025-11-28	157.5500	157.5500	157.5500	157.5500	+0.191%	1	1,953	+62.171%
2025-11-26	157.2500	157.2500	157.2500	157.2500	+3.830%	3	1,955	+62.480%
2025-11-25	151.4500	151.4500	151.4500	151.4500	-4.146%	3	1,955	+68.703%
2025-11-20	158.0000	158.0000	158.0000	158.0000	+4.567%	3	1,952	+61.709%
2025-11-17	151.1000	151.1000	151.1000	151.1000	-3.880%	1	1,955	+69.093%
2025-11-11	157.3000	157.6500	156.8000	157.2000	+3.900%	20	1,955	+62.532%
2025-11-07	146.7400	151.3000	146.7400	151.3000	-8.905%	3	1,955	+68.870%
2025-11-04	166.0900	166.0900	166.0900	166.0900	-5.091%	1	1,954	+53.832%
2025-11-03	175.0000	175.0000	175.0000	175.0000	+5.485%	1	1,954	+46.000%
2025-10-31	172.5500	172.5500	165.9000	165.9000	-3.826%	9	1,954	+54.008%
2025-10-29	172.5000	172.5000	172.5000	172.5000	+4.876%	1	1,961	+48.116%
2025-10-27	164.4800	164.4800	164.4800	164.4800	-0.134%	1	1,959	+55.338%
2025-10-24	164.0000	164.7000	164.0000	164.7000	+1.981%	6	1,959	+55.131%
2025-10-23	161.8400	163.0000	161.5000	161.5000	+3.195%	6	1,955	+58.204%
2025-10-22	158.0000	158.0000	156.5000	156.5000	-4.223%	2	1,955	+63.259%
2025-10-21	164.9300	164.9300	163.4000	163.4000	-2.389%	2	1,953	+56.365%
2025-10-17	167.4000	167.4000	167.4000	167.4000	-1.714%	1	1,951	+52.628%
2025-10-16	170.3200	170.3200	170.3200	170.3200	-2.115%	1	1,950	+50.012%
2025-10-15	175.0000	175.0000	171.7500	174.0000	+2.353%	5	1,950	+46.839%
2025-10-14	170.0000	170.0000	170.0000	170.0000	+1.980%	1	1,947	+50.294%
2025-10-13	166.7000	166.7000	166.7000	166.7000	+9.671%	1	1,946	+53.269%
2025-10-10	158.0000	158.0000	152.0000	152.0000	-10.150%	4	1,947	+68.092%
2025-10-08	169.1700	169.1700	169.1700	169.1700	+6.732%	1	1,943	+51.032%
2025-10-02	158.5000	158.5000	158.5000	158.5000	+12.691%	2	1,944	+61.199%
2025-09-26	139.9900	141.2500	139.9900	140.6500	-2.326%	147	1,946	+81.657%
2025-09-25	143.0000	144.0000	143.0000	144.0000	-3.356%	4	1,946	+77.431%
2025-09-23	149.0000	149.0000	149.0000	149.0000	+4.863%	6	1,944	+71.477%
2025-09-22	135.2500	142.0900	135.2500	142.0900	+8.549%	8	1,950	+79.816%
2025-09-19	130.9000	130.9000	130.9000	130.9000	-3.331%	4	1,958	+95.187%
2025-09-18	135.4100	135.4100	135.4100	135.4100	+4.888%	1	1,954	+88.686%
2025-09-17	128.8500	129.2500	128.8000	129.1000	0.000%	6	1,955	+97.909%
2025-09-16	129.7500	129.7500	129.1000	129.1000	+3.371%	4	1,955	+97.909%
2025-09-15	124.8900	124.8900	124.8900	124.8900	-1.366%	2	1,952	+104.580%
2025-09-12	126.5000	126.6200	126.5000	126.6200	+0.492%	2	1,952	+101.785%
2025-09-11	128.0400	128.0400	126.0000	126.0000	-1.984%	8	1,952	+102.778%
2025-09-10	128.4800	128.5500	128.4800	128.5500	+7.080%	2	1,944	+98.755%
2025-09-09	120.0500	120.0500	120.0500	120.0500	+3.805%	10	1,943	+112.828%
2025-09-08	110.3000	115.8000	110.3000	115.6500	+3.815%	939	1,953	+120.925%
2025-09-05	109.2000	113.1000	106.9000	111.4000	+9.216%	926	1,082	+129.354%
2025-09-04	102.0000	102.0000	102.0000	102.0000	-5.284%	1	228	+150.490%
2025-08-28	107.6900	107.6900	107.6900	107.6900	+0.495%	2	228	+137.255%
2025-08-27	106.2000	107.3800	106.2000	107.1600	-0.196%	8	226	+138.429%
2025-08-26	107.0000	107.3700	107.0000	107.3700	+1.744%	4	234	+137.962%
2025-08-25	103.6000	105.5300	103.6000	105.5300	+1.442%	3	234	+142.111%
2025-08-22	103.3300	104.0300	103.3300	104.0300	+6.099%	3	236	+145.602%
2025-08-21	101.0000	101.0000	98.0500	98.0500	+0.307%	2	236	+160.581%
2025-08-20	99.4500	99.5000	95.5000	97.7500	-5.883%	13	236	+161.381%
2025-08-19	110.0000	110.0000	103.8600	103.8600	-4.716%	14	236	+146.004%
2025-08-15	109.0000	109.0000	109.0000	109.0000	-0.593%	2	229	+134.404%
2025-08-14	109.6500	109.6500	109.6500	109.6500	-2.965%	3	229	+133.014%
2025-08-11	113.0800	114.4000	113.0000	113.0000	+2.041%	17	229	+126.106%
2025-08-08	111.6500	111.6500	110.3000	110.7400	-6.041%	7	229	+130.721%
2025-08-07	114.3000	118.3000	113.0000	117.8600	+14.283%	11	228	+116.783%
2025-08-06	101.0000	103.1300	101.0000	103.1300	-1.017%	8	230	+147.746%
2025-08-05	103.1700	105.0000	103.1700	104.1900	-3.928%	15	226	+145.225%
2025-08-04	108.9800	108.9800	108.4500	108.4500	+2.796%	8	215	+135.592%
2025-08-01	108.2500	108.2500	105.5000	105.5000	-7.820%	4	221	+142.180%
2025-07-30	114.4500	114.4500	114.3900	114.4500	+1.060%	7	217	+123.242%
2025-07-28	113.5000	113.5000	113.2500	113.2500	-1.778%	7	210	+125.607%
2025-07-25	116.5000	116.5000	115.3000	115.3000	+2.325%	184	203	+121.596%
2025-07-24	111.8000	112.6800	111.8000	112.6800	+6.553%	14	223	+126.748%
2025-07-22	105.0000	105.7500	105.0000	105.7500	-5.157%	7	211	+141.608%
2025-07-18	111.5000	111.5000	111.5000	111.5000	-5.907%	2	208	+129.148%
2025-07-17	118.5000	118.5000	118.5000	118.5000	+7.963%	3	206	+115.612%
2025-07-16	109.2100	109.7600	108.7500	109.7600	-0.444%	7	209	+132.781%
2025-07-15	108.0000	110.2500	108.0000	110.2500	+4.255%	14	202	+131.746%
2025-07-09	106.6400	106.6400	105.7500	105.7500	+2.620%	2	188	+141.608%
2025-07-08	103.5500	103.9000	103.0500	103.0500	-0.913%	13	186	+147.938%
2025-07-07	104.5000	104.5000	104.0000	104.0000	-5.712%	180	185	+145.673%
2025-07-03	109.9000	110.3000	109.9000	110.3000	0.000%	10	0	+131.641%