Dark

TSM20271217C230
TSM Dec 17 2027 230.00 Call (TSM271217C00230000)
option OPRA

EOD

Jul 28, 2026

182.00-4.552%(-8.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	182.0000	182.0000	182.0000	182.0000	-4.552%	1	248	0.000%
2026-07-27	190.6800	190.6800	190.6800	190.6800	-4.660%	1	248	-4.552%
2026-07-24	200.0000	200.0000	200.0000	200.0000	0.000%	5	248	-9.000%
2026-07-20	200.0000	200.0000	200.0000	200.0000	-13.232%	5	243	-9.000%
2026-06-26	230.5000	230.5000	230.5000	230.5000	-13.016%	3	243	-21.041%
2026-06-22	264.9900	264.9900	264.9900	264.9900	+13.974%	1	243	-31.318%
2026-06-15	232.5000	232.5000	232.5000	232.5000	+11.779%	1	242	-21.720%
2026-06-09	208.0000	208.0000	208.0000	208.0000	-8.346%	1	242	-12.500%
2026-06-05	226.9400	226.9400	226.9400	226.9400	-5.264%	1	242	-19.803%
2026-06-02	239.5500	239.5500	239.5500	239.5500	+11.809%	1	243	-24.024%
2026-05-14	209.8000	215.4300	209.8000	214.2500	+14.261%	5	243	-15.053%
2026-05-12	187.5100	187.5100	187.5100	187.5100	-5.774%	1	245	-2.939%
2026-05-11	199.0000	199.0000	199.0000	199.0000	+0.556%	1	245	-8.543%
2026-05-01	199.9500	199.9500	197.9000	197.9000	-4.025%	4	249	-8.034%
2026-04-24	206.2000	206.2000	206.2000	206.2000	+19.087%	1	249	-11.736%
2026-04-22	169.0000	173.1500	169.0000	173.1500	+2.456%	3	250	+5.111%
2026-04-21	169.0000	169.0000	169.0000	169.0000	-4.152%	1	250	+7.692%
2026-04-14	176.3200	176.3200	176.3200	176.3200	-1.497%	1	250	+3.221%
2026-04-10	179.0000	179.0000	179.0000	179.0000	+21.603%	1	251	+1.676%
2026-04-02	147.2000	147.2000	147.2000	147.2000	-4.571%	1	251	+23.641%
2026-04-01	154.5000	154.5000	154.2500	154.2500	+10.006%	2	251	+17.990%
2026-03-31	140.2200	140.2200	140.2200	140.2200	+3.316%	1	250	+29.796%
2026-03-27	136.3200	136.3200	135.7200	135.7200	-5.223%	3	250	+34.100%
2026-03-26	143.1000	143.2000	143.1000	143.2000	-1.241%	2	248	+27.095%
2026-03-23	145.0000	145.0000	145.0000	145.0000	+5.409%	1	248	+25.517%
2026-03-20	137.3000	137.5600	137.3000	137.5600	-6.294%	4	248	+32.306%
2026-03-16	146.8000	146.8000	146.8000	146.8000	-1.331%	3	248	+23.978%
2026-03-06	154.4000	154.4000	148.7800	148.7800	-2.535%	5	249	+22.328%
2026-03-05	152.6500	152.6500	152.6500	152.6500	-4.036%	1	248	+19.227%
2026-03-03	159.0700	159.0700	159.0700	159.0700	-12.213%	1	247	+14.415%
2026-02-27	181.1000	181.2000	181.1000	181.2000	-5.625%	2	247	+0.442%
2026-02-24	192.0000	192.0000	192.0000	192.0000	+9.947%	1	246	-5.208%
2026-02-20	174.6300	174.6300	174.6300	174.6300	+6.248%	1	246	+4.220%
2026-02-17	164.2900	164.3600	164.2900	164.3600	-9.193%	3	246	+10.733%
2026-02-12	181.0000	181.0000	181.0000	181.0000	+1.663%	1	246	+0.552%
2026-02-11	177.7500	178.0400	177.7500	178.0400	+6.147%	2	246	+2.224%
2026-02-10	167.7300	167.7300	167.7300	167.7300	+9.399%	1	247	+8.508%
2026-02-06	150.3400	153.3200	150.3400	153.3200	+13.335%	12	248	+18.706%
2026-02-05	135.2800	135.2800	135.2800	135.2800	-3.371%	1	259	+34.536%
2026-02-04	140.0000	140.0000	140.0000	140.0000	-3.395%	1	259	+30.000%
2026-02-03	144.9200	144.9200	144.9200	144.9200	+1.272%	2	259	+25.587%
2026-02-02	143.1000	143.1000	143.1000	143.1000	+3.359%	1	257	+27.184%
2026-01-29	138.4500	138.4500	138.4500	138.4500	-5.093%	1	258	+31.455%
2026-01-28	145.8800	145.8800	145.8800	145.8800	+4.694%	1	258	+24.760%
2026-01-26	139.5000	139.5000	139.3400	139.3400	-0.903%	3	258	+30.616%
2026-01-23	140.6100	140.6100	140.6100	140.6100	+2.299%	10	256	+29.436%
2026-01-22	137.4500	137.4500	137.4500	137.4500	-8.269%	10	256	+32.412%
2026-01-16	150.6100	150.6100	149.8400	149.8400	-0.107%	7	256	+21.463%
2026-01-15	144.5000	150.0000	144.5000	150.0000	+10.262%	2	256	+21.333%
2026-01-14	136.0400	136.0400	136.0400	136.0400	+3.248%	1	257	+33.784%
2026-01-09	129.9700	131.7600	129.9700	131.7600	+3.349%	2	257	+38.130%
2026-01-08	128.0000	128.0000	127.4900	127.4900	-2.262%	6	256	+42.756%
2026-01-07	129.1600	130.4400	129.1600	130.4400	-4.440%	2	256	+39.528%
2026-01-06	136.5000	136.5000	136.5000	136.5000	+2.988%	1	256	+33.333%
2026-01-05	132.5700	132.8600	132.5400	132.5400	+6.287%	4	254	+37.317%
2026-01-02	124.5500	124.7000	124.5500	124.7000	+8.294%	2	254	+45.950%
2025-12-31	115.1500	115.1500	115.1500	115.1500	+3.227%	2	253	+58.055%
2025-12-30	111.5000	111.5500	111.5000	111.5500	+2.386%	2	253	+63.156%
2025-12-29	109.0000	109.0000	108.9500	108.9500	-2.129%	10	253	+67.049%
2025-12-26	109.5000	111.3200	109.5000	111.3200	-3.242%	9	253	+63.493%
2025-12-11	115.0500	115.0500	115.0500	115.0500	-1.977%	1	252	+58.192%
2025-12-10	117.3700	117.3700	117.3700	117.3700	+12.101%	2	253	+55.065%
2025-12-04	104.7000	104.7000	104.7000	104.7000	+10.958%	1	255	+73.830%
2025-11-25	94.3600	94.3600	94.3600	94.3600	+7.680%	1	255	+92.878%
2025-11-21	90.0000	90.0000	87.6300	87.6300	-8.984%	4	255	+107.691%
2025-11-17	98.8000	98.8000	96.2800	96.2800	-5.077%	7	256	+89.032%
2025-11-14	101.3500	101.4300	101.3500	101.4300	+4.816%	2	257	+79.434%
2025-11-13	98.5500	98.5500	96.7700	96.7700	-7.926%	5	256	+88.075%
2025-11-11	104.4000	105.4800	104.4000	105.1000	-3.044%	10	250	+73.168%
2025-11-10	108.5500	108.5500	108.4000	108.4000	+7.936%	2	250	+67.897%
2025-11-07	98.5000	100.7000	95.5000	100.4300	-12.449%	32	249	+81.221%
2025-11-04	114.3600	114.7100	114.3600	114.7100	-4.241%	2	250	+58.661%
2025-11-03	119.7900	119.7900	119.7900	119.7900	+2.560%	1	249	+51.933%
2025-10-31	115.7500	116.8000	115.7500	116.8000	+5.922%	10	249	+55.822%
2025-10-27	110.2700	110.2700	110.2700	110.2700	-0.451%	1	249	+65.049%
2025-10-24	110.7700	110.7700	110.7700	110.7700	-4.178%	2	249	+64.304%
2025-10-17	115.6000	115.6000	115.6000	115.6000	-0.259%	1	251	+57.439%
2025-10-16	115.7500	115.9000	115.7500	115.9000	-3.521%	2	251	+57.032%
2025-10-15	120.1300	120.1300	120.1300	120.1300	+4.461%	3	251	+51.503%
2025-10-14	115.0000	115.0000	115.0000	115.0000	+12.778%	1	251	+58.261%
2025-10-10	106.7500	106.7500	101.9600	101.9700	-11.292%	8	250	+78.484%
2025-10-09	114.9500	114.9500	114.9500	114.9500	-0.493%	1	243	+58.330%
2025-10-06	116.4800	116.4800	115.5200	115.5200	+19.093%	6	243	+57.548%
2025-10-01	97.0000	97.0000	97.0000	97.0000	+6.711%	1	248	+87.629%
2025-09-29	90.9000	90.9000	90.9000	90.9000	+0.309%	2	248	+100.220%
2025-09-25	90.3500	90.6200	90.3500	90.6200	-2.244%	3	248	+100.839%
2025-09-24	92.7000	92.7000	92.7000	92.7000	-2.421%	1	248	+96.332%
2025-09-23	97.0000	97.0000	94.9000	95.0000	+7.345%	5	248	+91.579%
2025-09-22	83.0900	89.0000	82.5300	88.5000	+6.949%	29	249	+105.650%
2025-09-18	82.6500	82.7500	82.6500	82.7500	+5.778%	2	257	+119.940%
2025-09-16	78.6400	78.6400	78.2300	78.2300	+3.138%	7	257	+132.647%
2025-09-12	75.6900	75.8900	75.6900	75.8500	+1.174%	4	263	+139.947%
2025-09-11	76.5000	76.5000	74.9700	74.9700	-3.014%	2	260	+142.764%
2025-09-10	79.0000	79.0000	77.3000	77.3000	+10.904%	3	258	+135.446%
2025-09-09	67.1000	71.0000	67.1000	69.7000	+6.088%	26	259	+161.119%
2025-09-08	63.8500	65.8000	63.8500	65.7000	+5.627%	24	254	+177.017%
2025-09-05	60.9500	63.4000	60.0500	62.2000	+9.933%	7	263	+192.605%
2025-09-04	54.4300	56.5800	54.4300	56.5800	+4.161%	5	261	+221.668%
2025-09-03	54.1300	55.0200	53.9100	54.3200	+3.231%	65	256	+235.052%
2025-09-02	52.6000	53.2000	52.6000	52.6200	-5.394%	25	247	+245.876%
2025-08-29	55.7000	56.2100	55.0000	55.6200	-6.206%	8	246	+227.220%
2025-08-28	59.5000	60.0000	59.3000	59.3000	-1.951%	16	246	+206.914%
2025-08-27	60.9500	60.9500	60.4800	60.4800	+0.800%	3	237	+200.926%
2025-08-26	59.5000	60.6600	59.5000	60.0000	+1.010%	31	236	+203.333%
2025-08-25	57.6000	59.4000	57.2000	59.4000	+3.755%	13	209	+206.397%
2025-08-22	53.4200	57.2500	53.4200	57.2500	+6.019%	36	205	+217.904%
2025-08-21	53.7500	54.0000	53.7500	54.0000	+0.897%	2	183	+237.037%
2025-08-20	53.5000	53.5200	51.4800	53.5200	-9.671%	25	181	+240.060%
2025-08-19	61.3000	61.8400	57.7500	59.2500	-5.653%	33	192	+207.173%
2025-08-18	63.0000	63.0000	62.8000	62.8000	+4.667%	2	176	+189.809%
2025-08-15	62.3800	62.3800	60.0000	60.0000	-3.923%	2	176	+203.333%
2025-08-14	61.9000	62.4500	61.9000	62.4500	-1.187%	6	177	+191.433%
2025-08-13	62.8000	63.6000	62.8000	63.2000	-3.186%	7	179	+187.975%
2025-08-12	65.7500	65.7500	65.2800	65.2800	-0.548%	5	174	+178.799%
2025-08-11	65.6400	65.6400	65.6400	65.6400	+2.884%	1	170	+177.270%
2025-08-08	64.0000	64.0000	63.3100	63.8000	-3.113%	52	169	+185.266%
2025-08-07	67.6200	68.3000	65.8200	65.8500	+16.446%	73	155	+176.386%
2025-08-06	57.7000	57.7000	56.5500	56.5500	-5.514%	17	149	+221.839%
2025-08-05	59.2000	59.8500	57.5000	59.8500	-4.393%	21	152	+204.094%
2025-08-04	62.0000	62.6000	62.0000	62.6000	-0.477%	6	141	+190.735%
2025-08-01	60.6100	62.9000	60.6100	62.9000	-5.300%	27	142	+189.348%
2025-07-31	65.8500	66.4200	65.8500	66.4200	-0.732%	2	139	+174.014%
2025-07-30	66.8500	67.5000	66.8500	66.9100	+1.027%	8	139	+172.007%
2025-07-29	65.8000	66.2300	65.8000	66.2300	-0.779%	5	141	+174.800%
2025-07-28	66.1400	66.7500	66.1400	66.7500	-3.540%	3	141	+172.659%
2025-07-25	68.0000	69.2000	68.0000	69.2000	+4.217%	3	139	+163.006%
2025-07-24	64.8700	67.0000	64.8700	66.4000	+4.403%	4	142	+174.096%
2025-07-23	64.0000	64.0000	63.6000	63.6000	+4.211%	4	141	+186.164%
2025-07-22	63.9000	63.9000	60.4500	61.0300	-5.818%	8	137	+198.214%
2025-07-21	64.8000	64.8000	64.8000	64.8000	-1.475%	2	136	+180.864%
2025-07-18	70.2500	70.2500	65.1000	65.7700	-7.131%	14	136	+176.722%
2025-07-17	69.6500	71.5500	68.0500	70.8200	+9.375%	17	130	+156.990%
2025-07-16	65.5400	65.6500	63.0000	64.7500	+0.388%	26	128	+181.081%
2025-07-15	63.6500	64.5000	63.6500	64.5000	+8.258%	7	124	+182.171%
2025-07-14	59.2100	60.3500	59.2100	59.5800	-3.841%	5	123	+205.472%
2025-07-11	61.1600	62.0000	60.9000	61.9600	+0.830%	5	119	+193.738%
2025-07-10	63.0000	63.0000	59.8300	61.4500	-2.383%	29	114	+196.176%
2025-07-09	61.1400	62.9500	61.1400	62.9500	+5.515%	18	106	+189.118%
2025-07-08	59.5500	61.0000	59.5500	59.6600	-0.067%	35	106	+205.062%
2025-07-07	61.0900	62.0500	59.4000	59.7000	-7.842%	38	76	+204.858%
2025-07-03	63.5200	65.6000	63.5200	64.7800	+2.825%	11	40	+180.951%
2025-07-02	57.3600	63.2300	57.3600	63.0000	+12.100%	34	40	+188.889%
2025-07-01	58.6500	58.6500	56.2000	56.2000	-3.403%	4	12	+223.843%
2025-06-30	58.5000	59.0200	57.8000	58.1800	0.000%	10	9	+212.822%