Dark

TSM20271217C200
TSM Dec 17 2027 200.00 Call (TSM271217C00200000)
option OPRA

EOD

Jul 29, 2026

200.00-11.894%(-27.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	200.0000	200.0000	200.0000	200.0000	-11.894%	1	276	0.000%
2026-07-24	226.0600	227.0000	226.0600	227.0000	+4.368%	3	276	-11.894%
2026-07-17	217.5000	217.5000	217.5000	217.5000	-10.261%	1	276	-8.046%
2026-07-14	245.0000	245.0000	242.3700	242.3700	-17.679%	2	275	-17.482%
2026-06-30	288.8700	294.4200	288.8700	294.4200	+7.500%	2	274	-32.070%
2026-06-18	273.8800	273.8800	273.8800	273.8800	+15.561%	1	273	-26.975%
2026-06-05	237.0000	237.0000	237.0000	237.0000	-8.477%	20	273	-15.612%
2026-06-01	258.9500	258.9500	258.9500	258.9500	+4.462%	1	283	-22.765%
2026-05-29	247.8900	247.8900	247.8900	247.8900	+14.764%	1	284	-19.319%
2026-05-19	216.0000	216.0000	216.0000	216.0000	-3.074%	3	285	-7.407%
2026-05-11	222.8500	222.8500	222.8500	222.8500	-1.389%	20	288	-10.254%
2026-05-04	225.9900	225.9900	225.9900	225.9900	+1.001%	1	268	-11.501%
2026-04-24	223.7500	223.7500	223.7500	223.7500	+9.440%	1	268	-10.615%
2026-04-22	204.4500	204.4500	204.4500	204.4500	+0.467%	1	268	-2.177%
2026-04-14	203.5000	203.5000	203.5000	203.5000	+7.388%	4	269	-1.720%
2026-04-09	189.5000	189.5000	189.5000	189.5000	+14.918%	1	269	+5.541%
2026-04-02	164.9000	164.9000	164.9000	164.9000	-2.136%	10	272	+21.286%
2026-04-01	168.5000	168.5000	168.5000	168.5000	+8.885%	1	272	+18.694%
2026-03-31	155.7000	155.7000	154.7500	154.7500	+4.667%	12	273	+29.241%
2026-03-30	148.0000	148.0000	147.8500	147.8500	-5.376%	3	267	+35.272%
2026-03-26	162.0000	162.0000	156.2500	156.2500	-4.317%	3	264	+28.000%
2026-03-20	160.5000	163.3000	160.5000	163.3000	+3.847%	5	262	+22.474%
2026-03-19	157.2500	157.2500	157.2500	157.2500	-8.175%	1	265	+27.186%
2026-03-18	171.4000	171.4000	171.2500	171.2500	+0.599%	2	265	+16.788%
2026-03-17	170.2300	170.2300	170.2300	170.2300	+1.478%	1	264	+17.488%
2026-03-13	167.0000	167.7500	166.1500	167.7500	-6.598%	3	263	+19.225%
2026-03-11	179.6000	179.6000	179.6000	179.6000	+5.647%	1	261	+11.359%
2026-03-09	165.0000	170.0000	165.0000	170.0000	-6.207%	15	260	+17.647%
2026-03-03	178.0000	181.2500	178.0000	181.2500	-8.883%	3	269	+10.345%
2026-03-02	198.9200	198.9200	198.9200	198.9200	-7.034%	1	269	+0.543%
2026-02-25	213.9700	213.9700	213.9700	213.9700	+0.692%	2	270	-6.529%
2026-02-24	212.9500	213.0000	212.5000	212.5000	+9.536%	6	270	-5.882%
2026-02-23	194.0000	194.0000	194.0000	194.0000	-0.610%	4	270	+3.093%
2026-02-13	194.2700	195.1900	194.2700	195.1900	-1.915%	11	265	+2.464%
2026-02-12	196.0000	199.0000	196.0000	199.0000	+6.863%	5	265	+0.503%
2026-02-10	186.1800	186.2200	186.1800	186.2200	+1.510%	5	269	+7.400%
2026-02-09	182.7700	183.4500	182.7700	183.4500	+14.008%	2	269	+9.022%
2026-02-03	160.9100	160.9100	160.9100	160.9100	-1.100%	1	269	+24.293%
2026-01-30	162.7000	162.7000	162.7000	162.7000	-1.811%	3	269	+22.926%
2026-01-28	165.7000	165.7000	165.7000	165.7000	+7.090%	12	266	+20.700%
2026-01-21	154.7500	154.7500	154.7300	154.7300	-0.814%	2	254	+29.257%
2026-01-20	163.5300	163.5300	156.0000	156.0000	-8.343%	3	254	+28.205%
2026-01-16	169.6900	170.2000	169.6900	170.2000	-3.130%	2	252	+17.509%
2026-01-15	173.1900	175.7000	173.1900	175.7000	+19.119%	11	252	+13.830%
2026-01-07	148.2000	148.2000	147.5000	147.5000	-3.342%	3	252	+35.593%
2026-01-06	158.7500	158.7500	152.6000	152.6000	+2.900%	2	251	+31.062%
2026-01-02	148.3000	148.3000	148.3000	148.3000	+9.933%	1	250	+34.862%
2025-12-31	134.9000	134.9000	134.9000	134.9000	+2.391%	1	249	+48.258%
2025-12-26	131.5000	132.0000	131.5000	131.7500	+10.724%	7	249	+51.803%
2025-12-19	118.9900	118.9900	118.9900	118.9900	+7.976%	1	251	+68.081%
2025-12-17	116.6200	116.6200	110.2000	110.2000	-9.967%	2	250	+81.488%
2025-12-03	122.4000	122.4000	122.4000	122.4000	+1.073%	1	250	+63.399%
2025-11-26	121.1000	121.1000	121.1000	121.1000	-2.543%	2	247	+65.153%
2025-11-20	124.2600	124.2600	124.2600	124.2600	+14.000%	3	247	+60.953%
2025-11-18	109.0000	109.0000	109.0000	109.0000	-8.357%	1	247	+83.486%
2025-11-17	118.9400	118.9400	118.9400	118.9400	+9.430%	1	247	+68.152%
2025-11-14	108.6900	108.6900	108.6900	108.6900	-5.725%	1	247	+84.010%
2025-11-13	115.2900	115.2900	115.2900	115.2900	-5.539%	30	247	+73.476%
2025-11-11	122.1000	122.1000	121.9500	122.0500	-4.071%	8	246	+63.867%
2025-11-10	126.1500	127.2300	126.1500	127.2300	+2.522%	31	246	+57.196%
2025-11-06	124.1000	124.1000	124.1000	124.1000	-11.855%	1	220	+61.160%
2025-11-03	140.7900	140.7900	140.7900	140.7900	+6.337%	1	221	+42.056%
2025-10-27	129.8000	132.4000	129.8000	132.4000	+2.153%	4	219	+51.057%
2025-10-24	129.6100	129.6100	129.6100	129.6100	-6.520%	1	219	+54.309%
2025-10-15	138.6000	138.6500	138.6000	138.6500	+2.971%	2	219	+44.248%
2025-10-14	129.0000	134.6500	128.4500	134.6500	-2.009%	3	219	+48.533%
2025-10-13	136.1500	137.4100	136.1500	137.4100	+16.568%	2	218	+45.550%
2025-10-10	125.2100	125.2100	117.1000	117.8800	-14.075%	6	218	+69.664%
2025-10-08	137.1900	137.1900	137.1900	137.1900	+8.476%	2	216	+45.783%
2025-10-07	126.4700	126.4700	126.4700	126.4700	+1.869%	3	216	+58.140%
2025-10-03	123.7500	124.5100	122.6000	124.1500	+3.596%	10	216	+61.095%
2025-10-02	119.8400	119.8400	119.8400	119.8400	-0.275%	2	224	+66.889%
2025-10-01	119.0000	120.1700	119.0000	120.1700	+11.672%	10	224	+66.431%
2025-09-29	107.6000	107.6100	107.6000	107.6100	+1.090%	24	223	+85.856%
2025-09-26	105.6500	106.4500	105.6500	106.4500	-3.139%	4	199	+87.882%
2025-09-25	105.7200	109.9000	105.5000	109.9000	-1.875%	6	199	+81.984%
2025-09-24	110.8200	112.0000	110.8200	112.0000	-1.521%	4	196	+78.571%
2025-09-23	113.7300	113.7300	113.7300	113.7300	+5.993%	5	194	+75.855%
2025-09-22	107.3000	107.3000	107.3000	107.3000	+8.857%	1	194	+86.393%
2025-09-19	97.9000	98.5800	97.9000	98.5700	-1.538%	18	194	+102.901%
2025-09-18	100.1100	100.1100	100.1100	100.1100	+5.279%	1	185	+99.780%
2025-09-17	95.0900	95.0900	95.0900	95.0900	-2.622%	1	185	+110.327%
2025-09-16	97.6500	97.6500	97.6500	97.6500	+5.045%	2	185	+104.813%
2025-09-15	93.5500	94.3500	92.9600	92.9600	-0.364%	8	185	+115.146%
2025-09-12	93.3000	93.3000	93.3000	93.3000	-0.214%	1	186	+114.362%
2025-09-11	91.8200	93.5000	91.8200	93.5000	-2.094%	4	186	+113.904%
2025-09-10	92.4500	95.5500	92.4500	95.5000	+8.969%	4	186	+109.424%
2025-09-09	85.7500	87.6500	85.5500	87.6400	+7.205%	19	186	+128.206%
2025-09-08	80.0100	82.0000	80.0000	81.7500	+5.894%	19	176	+144.648%
2025-09-05	76.7400	77.2000	74.7400	77.2000	+11.159%	62	167	+159.067%
2025-09-03	68.6300	70.1300	68.6300	69.4500	+3.271%	7	144	+187.977%
2025-09-02	68.0000	68.0000	67.2500	67.2500	-3.653%	3	144	+197.398%
2025-08-29	73.0000	73.0000	69.8000	69.8000	-7.794%	4	140	+186.533%
2025-08-28	76.3700	76.3700	75.4000	75.7000	+1.257%	13	140	+164.201%
2025-08-27	74.7600	74.7600	74.7600	74.7600	-1.176%	1	144	+167.523%
2025-08-26	75.5000	75.7400	74.8100	75.6500	+2.092%	23	143	+164.375%
2025-08-25	74.9500	74.9500	74.1000	74.1000	+10.597%	2	133	+169.906%
2025-08-22	67.0000	67.0000	67.0000	67.0000	-1.932%	2	134	+198.507%
2025-08-21	68.3100	68.3200	68.3100	68.3200	+1.365%	6	134	+192.740%
2025-08-20	70.6900	70.6900	66.0000	67.4000	-9.164%	13	134	+196.736%
2025-08-19	74.9000	74.9000	73.9900	74.2000	-3.923%	28	129	+169.542%
2025-08-15	77.2300	77.2300	77.2300	77.2300	-0.669%	1	129	+158.967%
2025-08-14	77.0000	78.1000	77.0000	77.7500	-0.955%	3	128	+157.235%
2025-08-13	80.7500	80.7500	78.5000	78.5000	-3.325%	3	126	+154.777%
2025-08-12	81.2000	81.2000	81.2000	81.2000	-0.915%	2	126	+146.305%
2025-08-11	81.9500	81.9500	81.9500	81.9500	+3.734%	2	126	+144.051%
2025-08-08	80.6000	80.6000	79.0000	79.0000	-2.131%	3	126	+153.165%
2025-08-07	83.4000	83.4000	80.4600	80.7200	+10.575%	39	126	+147.770%
2025-08-06	71.5300	73.0000	71.5300	73.0000	-3.554%	58	110	+173.973%
2025-08-05	76.9700	76.9700	73.5500	75.6900	+0.558%	4	120	+164.236%
2025-08-01	77.7000	77.7000	74.8000	75.2700	-8.742%	40	118	+165.710%
2025-07-31	82.4800	82.4800	82.4800	82.4800	+0.219%	2	96	+142.483%
2025-07-30	82.2500	82.3000	82.2500	82.3000	+0.366%	3	94	+143.013%
2025-07-28	82.5500	82.5500	82.0000	82.0000	-1.914%	13	91	+143.902%
2025-07-25	82.0300	84.8500	82.0300	83.6000	+3.019%	4	80	+139.234%
2025-07-24	81.6000	81.8000	80.1100	81.1500	+4.413%	15	77	+146.457%
2025-07-23	77.7200	77.7200	77.7200	77.7200	+2.263%	2	73	+157.334%
2025-07-22	75.7500	76.0000	75.7500	76.0000	-5.237%	6	73	+163.158%
2025-07-21	80.1000	80.8800	80.0000	80.2000	-1.595%	6	79	+149.377%
2025-07-18	83.0300	83.0300	81.5000	81.5000	-6.900%	2	78	+145.399%
2025-07-17	84.2500	87.5400	84.2500	87.5400	+11.317%	15	77	+128.467%
2025-07-16	78.6400	78.6400	78.6400	78.6400	-1.082%	2	74	+154.323%
2025-07-15	79.6500	79.6500	78.0000	79.5000	+8.163%	7	72	+151.572%
2025-07-14	72.4000	73.5000	72.4000	73.5000	-2.662%	5	70	+172.109%
2025-07-11	74.8800	75.6500	74.8800	75.5100	+2.875%	8	67	+164.866%
2025-07-10	73.8600	74.4000	72.8400	73.4000	-3.813%	29	61	+172.480%
2025-07-09	74.4400	76.7300	74.4400	76.3100	+3.753%	29	63	+162.089%
2025-07-08	74.1600	74.1800	73.5500	73.5500	+0.068%	10	47	+171.924%
2025-07-07	75.5000	75.5000	73.5000	73.5000	-8.730%	22	38	+172.109%
2025-07-03	78.3000	81.4500	78.1000	80.5300	+5.447%	15	7	+148.355%
2025-07-02	75.9000	76.3700	75.9000	76.3700	+7.186%	2	7	+161.883%
2025-07-01	72.0000	72.7500	71.2000	71.2500	-1.927%	5	5	+180.702%
2025-06-30	72.6500	72.6500	72.6500	72.6500	0.000%	1	1	+175.292%