Dark

TSM20271217C220
TSM Dec 17 2027 220.00 Call (TSM271217C00220000)
option OPRA

EOD

Jul 27, 2026

195.50-5.537%(-11.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	195.5000	195.5000	195.5000	195.5000	-5.537%	1	229	0.000%
2026-07-24	206.9600	206.9600	206.9600	206.9600	-20.154%	1	229	-5.537%
2026-07-06	259.2000	259.2000	259.2000	259.2000	-1.855%	1	228	-24.576%
2026-07-02	264.1000	264.1000	264.1000	264.1000	+5.640%	1	227	-25.975%
2026-06-02	250.0000	250.0000	250.0000	250.0000	+26.103%	1	227	-21.800%
2026-05-12	193.0000	198.2500	193.0000	198.2500	-5.998%	3	227	-1.387%
2026-05-11	210.9000	210.9000	210.9000	210.9000	-4.123%	1	227	-7.302%
2026-05-08	219.9700	219.9700	219.9700	219.9700	+8.788%	1	230	-11.124%
2026-05-05	202.2000	202.2000	202.2000	202.2000	-3.471%	1	230	-3.314%
2026-05-04	209.5300	209.5300	209.4700	209.4700	+2.200%	2	230	-6.669%
2026-05-01	204.9600	204.9600	204.9600	204.9600	+9.546%	2	233	-4.616%
2026-04-15	187.1000	187.1000	187.1000	187.1000	+6.307%	3	233	+4.490%
2026-04-09	176.0000	176.0000	176.0000	176.0000	+23.665%	1	233	+11.080%
2026-03-27	142.3200	142.3200	142.3200	142.3200	-11.050%	1	233	+37.366%
2026-03-25	160.0000	160.0000	160.0000	160.0000	+11.304%	1	233	+22.188%
2026-03-20	143.7500	143.7500	143.7500	143.7500	-3.504%	8	232	+36.000%
2026-03-19	148.9700	148.9700	148.9700	148.9700	-8.043%	8	232	+31.234%
2026-03-10	164.3000	164.3000	162.0000	162.0000	-13.183%	3	232	+20.679%
2026-02-27	186.1000	186.8000	186.1000	186.6000	-6.085%	3	232	+4.770%
2026-02-25	198.6900	198.6900	198.6900	198.6900	+9.381%	1	231	-1.606%
2026-02-20	177.7000	181.6500	177.7000	181.6500	+0.805%	2	231	+7.625%
2026-02-13	180.2000	180.2000	180.2000	180.2000	-3.636%	1	231	+8.491%
2026-02-12	187.0000	187.0000	187.0000	187.0000	+9.922%	1	231	+4.545%
2026-02-09	170.1200	170.1200	170.1200	170.1200	+13.315%	1	231	+14.919%
2026-02-03	150.1300	150.1300	150.1300	150.1300	-2.437%	1	230	+30.220%
2026-02-02	153.8800	153.8800	153.8800	153.8800	+5.253%	1	229	+27.047%
2026-01-26	146.2000	146.2000	146.2000	146.2000	-0.273%	1	228	+33.721%
2026-01-22	146.6000	146.6000	146.6000	146.6000	+3.788%	1	228	+33.356%
2026-01-20	143.0000	143.0000	141.2500	141.2500	+0.677%	3	227	+38.407%
2026-01-14	140.3000	140.3000	140.3000	140.3000	-3.567%	1	228	+39.344%
2026-01-13	145.2000	145.4900	145.2000	145.4900	+3.184%	4	228	+34.373%
2026-01-12	141.0000	141.0000	141.0000	141.0000	+3.982%	1	228	+38.652%
2026-01-09	133.2500	135.6000	133.2500	135.6000	+13.844%	2	229	+44.174%
2025-12-31	121.0000	121.0000	119.1100	119.1100	+3.304%	19	212	+64.134%
2025-12-29	115.3500	115.3500	115.3000	115.3000	+1.702%	12	212	+69.558%
2025-12-23	113.3700	113.3700	113.3700	113.3700	+5.854%	3	212	+72.444%
2025-12-19	106.3800	107.7000	106.3800	107.1000	-4.486%	4	212	+82.540%
2025-12-12	112.1300	112.1300	112.1300	112.1300	-2.070%	1	211	+74.351%
2025-12-08	114.5000	114.5000	114.5000	114.5000	+2.004%	1	211	+70.742%
2025-12-03	112.2500	112.2500	112.2500	112.2500	+2.916%	1	211	+74.165%
2025-12-01	109.1300	109.1300	109.0700	109.0700	-1.025%	3	212	+79.243%
2025-11-26	110.2000	110.2000	110.2000	110.2000	+7.523%	2	212	+77.405%
2025-11-17	102.0000	102.4900	102.0000	102.4900	-6.785%	3	212	+90.750%
2025-11-12	109.9500	109.9500	109.9500	109.9500	+3.191%	10	210	+77.808%
2025-11-07	105.2500	106.5500	105.2500	106.5500	-10.100%	2	210	+83.482%
2025-11-05	118.5200	118.5200	118.5200	118.5200	-5.184%	1	209	+64.951%
2025-10-29	125.0000	125.0000	125.0000	125.0000	+9.457%	1	210	+56.400%
2025-10-23	115.3000	115.3000	114.2000	114.2000	+2.174%	2	210	+71.191%
2025-10-22	115.8000	115.8000	111.7700	111.7700	-9.848%	5	209	+74.913%
2025-10-20	123.9800	123.9800	123.9800	123.9800	+3.446%	1	208	+57.687%
2025-10-17	119.8500	119.8500	119.8500	119.8500	+12.114%	1	209	+63.121%
2025-10-10	106.9000	106.9000	106.9000	106.9000	-10.168%	1	209	+82.881%
2025-10-09	120.6400	120.6400	119.0000	119.0000	-2.523%	2	210	+64.286%
2025-10-06	123.0000	123.0000	121.3800	122.0800	+10.460%	13	211	+60.141%
2025-10-03	108.6500	110.5200	108.6500	110.5200	+3.415%	3	221	+76.891%
2025-10-01	107.1200	107.1200	106.8700	106.8700	+9.051%	2	221	+82.933%
2025-09-29	98.0000	98.0000	98.0000	98.0000	-2.293%	1	221	+99.490%
2025-09-24	100.3000	100.3000	100.3000	100.3000	-0.821%	2	220	+94.915%
2025-09-23	100.5000	101.1300	100.5000	101.1300	+7.585%	2	221	+93.316%
2025-09-22	94.0000	94.0000	94.0000	94.0000	+8.683%	5	220	+107.979%
2025-09-19	86.4900	86.4900	86.4900	86.4900	-2.579%	2	220	+126.038%
2025-09-18	82.0000	88.7800	82.0000	88.7800	+8.308%	4	220	+120.207%
2025-09-16	85.0500	85.0500	81.9700	81.9700	+0.886%	15	220	+138.502%
2025-09-15	81.7500	81.8000	81.2500	81.2500	+0.470%	8	226	+140.615%
2025-09-12	80.5900	80.9600	79.8500	80.8700	+0.785%	158	221	+141.746%
2025-09-11	81.7500	81.7500	79.9400	80.2400	-0.938%	40	207	+143.644%
2025-09-10	80.2500	84.5000	80.0000	81.0000	+8.944%	23	221	+141.358%
2025-09-09	74.4000	75.2500	74.3500	74.3500	+5.327%	115	206	+162.946%
2025-09-08	68.2100	71.3000	68.2100	70.5900	+3.824%	21	101	+176.951%
2025-09-05	66.1000	68.5800	65.4900	67.9900	+12.306%	9	96	+187.542%
2025-09-04	60.0000	60.5400	58.8300	60.5400	+1.577%	9	96	+222.927%
2025-09-03	59.6000	59.6000	59.6000	59.6000	+4.159%	1	90	+228.020%
2025-09-02	58.4000	58.4000	56.6500	57.2200	-6.012%	15	89	+241.664%
2025-08-29	60.0000	60.8800	59.8500	60.8800	-7.195%	15	67	+221.124%
2025-08-28	65.6000	65.6000	65.6000	65.6000	+2.500%	2	67	+198.018%
2025-08-27	63.5800	64.0000	63.1000	64.0000	-0.544%	4	66	+205.469%
2025-08-26	64.3500	64.3500	64.3500	64.3500	+2.960%	1	62	+203.807%
2025-08-25	62.5000	62.5000	62.5000	62.5000	+1.709%	1	62	+212.800%
2025-08-22	61.4500	61.4500	61.4500	61.4500	+3.018%	1	61	+218.145%
2025-08-21	59.5500	59.6500	59.5500	59.6500	+1.102%	4	62	+227.745%
2025-08-20	59.1500	59.1500	57.0700	59.0000	-10.280%	16	60	+231.356%
2025-08-19	65.7600	65.7600	65.7600	65.7600	-0.964%	1	58	+197.293%
2025-08-15	67.1000	67.1000	66.4000	66.4000	-2.425%	7	57	+194.428%
2025-08-14	68.0500	68.0500	68.0500	68.0500	-2.157%	2	52	+187.289%
2025-08-13	70.6500	70.6500	69.5500	69.5500	-1.973%	3	53	+181.093%
2025-08-11	71.0000	71.0000	70.9500	70.9500	+3.577%	7	51	+175.546%
2025-08-08	68.7500	68.7500	68.5000	68.5000	-0.422%	3	46	+185.401%
2025-08-07	68.7900	68.7900	68.7900	68.7900	+10.064%	1	43	+184.198%
2025-08-06	62.5000	62.5000	62.5000	62.5000	-1.528%	1	42	+212.800%
2025-08-05	62.8700	63.4700	62.8700	63.4700	-5.998%	6	42	+208.020%
2025-08-04	66.9000	67.5200	66.9000	67.5200	+1.275%	2	36	+189.544%
2025-08-01	66.6700	66.6700	66.6700	66.6700	-4.757%	1	34	+193.235%
2025-07-31	71.4900	72.4000	70.0000	70.0000	-2.098%	10	33	+179.286%
2025-07-30	71.5000	71.5000	71.5000	71.5000	+1.591%	1	30	+173.427%
2025-07-29	72.2300	72.2300	70.3800	70.3800	-1.773%	48	30	+177.778%
2025-07-28	71.6500	71.6500	71.6500	71.6500	-2.184%	1	30	+172.854%
2025-07-25	73.2500	73.2500	73.2500	73.2500	+3.387%	1	29	+166.894%
2025-07-24	68.5000	70.8500	68.5000	70.8500	+7.544%	2	30	+175.935%
2025-07-22	65.8800	65.8800	65.8800	65.8800	-5.236%	1	30	+196.752%
2025-07-21	69.5200	69.5200	69.5200	69.5200	-2.208%	1	30	+181.214%
2025-07-18	70.5000	71.0900	70.4100	71.0900	-7.072%	5	29	+175.004%
2025-07-17	73.0800	76.5000	73.0200	76.5000	+10.437%	32	24	+155.556%
2025-07-16	69.2100	69.2700	69.2100	69.2700	+1.733%	16	40	+182.229%
2025-07-15	67.8100	68.7100	67.7900	68.0900	+4.754%	8	24	+187.120%
2025-07-14	65.0000	65.0000	65.0000	65.0000	+0.386%	2	28	+200.769%
2025-07-11	64.7500	64.7500	64.7500	64.7500	+0.841%	2	26	+201.931%
2025-07-10	65.0000	65.0000	64.2100	64.2100	-3.006%	3	24	+204.470%
2025-07-09	66.2000	66.2000	66.2000	66.2000	+2.477%	2	21	+195.317%
2025-07-08	64.6000	64.6000	64.6000	64.6000	0.000%	1	19	+202.632%
2025-07-07	65.4800	65.4800	64.6000	64.6000	-8.330%	13	18	+202.632%
2025-07-03	70.7000	70.7000	70.4700	70.4700	+5.573%	2	15	+177.423%
2025-07-02	66.8800	66.8800	66.7500	66.7500	+7.453%	3	15	+192.884%
2025-07-01	61.5300	62.1200	61.5300	62.1200	-0.209%	3	13	+214.713%
2025-06-30	61.8500	63.0600	61.8500	62.2500	0.000%	10	10	+214.056%