Dark

TSM20271217C240
TSM Dec 17 2027 240.00 Call (TSM271217C00240000)
option OPRA

EOD

Jul 28, 2026

176.00-6.368%(-11.97)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	178.2000	178.3500	176.0000	176.0000	-6.368%	6	737	0.000%
2026-07-17	192.0000	192.0000	187.9700	187.9700	-4.463%	14	739	-6.368%
2026-07-16	200.5000	200.5000	196.7500	196.7500	-5.477%	40	730	-10.546%
2026-07-15	208.1500	208.1500	208.1500	208.1500	-15.034%	35	690	-15.446%
2026-07-06	244.9800	244.9800	244.9800	244.9800	+4.247%	5	680	-28.157%
2026-07-01	247.5100	247.5100	235.0000	235.0000	-1.414%	26	679	-25.106%
2026-06-29	238.3700	238.3700	238.3700	238.3700	+2.857%	1	654	-26.165%
2026-06-15	231.7500	231.7500	231.7500	231.7500	+11.526%	1	653	-24.056%
2026-06-10	207.8000	207.8000	207.8000	207.8000	+1.913%	1	653	-15.303%
2026-06-09	203.9000	203.9000	203.9000	203.9000	-7.158%	20	654	-13.683%
2026-06-08	219.6200	219.6200	219.6200	219.6200	+5.714%	2	634	-19.862%
2026-06-05	207.7500	207.7500	207.7500	207.7500	-9.627%	20	632	-15.283%
2026-06-01	230.4600	230.4600	229.8800	229.8800	+14.940%	4	612	-23.438%
2026-05-26	200.0000	200.0000	200.0000	200.0000	+3.103%	1	612	-12.000%
2026-05-21	193.9800	193.9800	193.9800	193.9800	+3.733%	1	613	-9.269%
2026-05-18	187.0000	187.0000	187.0000	187.0000	-4.835%	10	613	-5.882%
2026-05-15	196.5000	196.5000	196.5000	196.5000	-5.347%	15	613	-10.433%
2026-05-14	207.5500	207.6000	207.5500	207.6000	+6.124%	4	588	-15.222%
2026-05-11	195.6200	195.6200	195.6200	195.6200	-4.715%	1	586	-10.030%
2026-05-07	205.3000	205.3000	205.3000	205.3000	+9.815%	3	587	-14.272%
2026-04-30	186.9500	186.9500	186.9500	186.9500	-3.694%	25	587	-5.857%
2026-04-27	194.1200	194.1200	194.1200	194.1200	-0.385%	1	612	-9.334%
2026-04-24	197.5500	197.5500	194.8700	194.8700	+12.285%	3	611	-9.683%
2026-04-22	173.5500	173.5500	173.5500	173.5500	+9.738%	1	612	+1.412%
2026-04-16	158.1500	158.1500	158.1500	158.1500	-6.861%	20	613	+11.287%
2026-04-15	171.5000	173.5000	169.8000	169.8000	-0.118%	43	593	+3.651%
2026-04-14	170.0000	170.0000	170.0000	170.0000	+22.992%	29	556	+3.529%
2026-04-02	138.2200	138.2200	138.2200	138.2200	+5.511%	1	557	+27.333%
2026-03-31	128.4600	131.0000	128.4600	131.0000	+9.085%	11	557	+34.351%
2026-03-30	120.0000	120.9900	120.0000	120.0900	-9.002%	6	568	+46.557%
2026-03-27	131.9700	131.9700	131.9700	131.9700	-6.138%	1	567	+33.364%
2026-03-23	139.9300	140.6000	139.9300	140.6000	+0.789%	11	567	+25.178%
2026-03-20	139.5000	139.5000	139.5000	139.5000	+2.026%	1	557	+26.165%
2026-03-19	136.1300	136.7300	136.0000	136.7300	-2.336%	53	557	+28.721%
2026-03-18	143.0100	143.0100	140.0000	140.0000	-0.356%	5	514	+25.714%
2026-03-13	140.5000	140.5000	140.5000	140.5000	+0.789%	1	512	+25.267%
2026-03-12	141.3500	141.3500	139.4000	139.4000	-7.987%	11	512	+26.255%
2026-03-10	151.5000	151.5000	151.5000	151.5000	-0.980%	5	503	+16.172%
2026-03-05	149.1700	153.0000	149.1700	153.0000	-3.379%	2	528	+15.033%
2026-03-04	158.3500	158.3500	158.3500	158.3500	+3.227%	10	528	+11.146%
2026-03-03	152.0000	153.4000	152.0000	153.4000	-9.338%	16	518	+14.733%
2026-03-02	167.7500	169.2000	167.7500	169.2000	-2.134%	11	503	+4.019%
2026-02-27	173.5000	173.5000	172.8900	172.8900	-0.150%	12	494	+1.799%
2026-02-26	184.3000	184.3000	172.6000	173.1500	-5.769%	58	482	+1.646%
2026-02-24	184.7500	184.7500	183.7500	183.7500	+11.364%	4	431	-4.218%
2026-02-20	165.0000	165.0000	165.0000	165.0000	+0.067%	1	430	+6.667%
2026-02-18	164.8900	164.8900	164.8900	164.8900	+1.671%	2	430	+6.738%
2026-02-17	162.1800	162.1800	162.1800	162.1800	+4.971%	1	430	+8.521%
2026-02-09	154.5000	154.5000	154.5000	154.5000	+26.505%	3	430	+13.916%
2026-02-04	122.1300	122.1300	122.1300	122.1300	-6.593%	1	430	+44.109%
2026-02-03	132.0000	132.0000	130.7500	130.7500	-7.728%	25	430	+34.608%
2026-02-02	141.7000	141.7000	141.7000	141.7000	+8.168%	1	406	+24.206%
2026-01-30	131.0000	131.0000	131.0000	131.0000	-0.251%	1	406	+34.351%
2026-01-29	131.3300	131.3300	131.3300	131.3300	-5.191%	1	406	+34.014%
2026-01-27	138.5200	138.5200	138.5200	138.5200	+3.760%	2	407	+27.057%
2026-01-23	133.5000	133.5000	133.5000	133.5000	+0.459%	1	408	+31.835%
2026-01-22	128.8500	135.0000	128.8500	132.8900	+3.594%	27	409	+32.440%
2026-01-21	132.5400	132.5400	128.2800	128.2800	-0.558%	5	419	+37.200%
2026-01-20	140.7500	140.7500	129.0000	129.0000	-11.885%	2	417	+36.434%
2026-01-15	142.7500	146.4000	142.6200	146.4000	+18.065%	41	417	+20.219%
2026-01-12	124.0000	124.0000	124.0000	124.0000	+2.058%	1	419	+41.935%
2026-01-09	121.5000	121.5000	121.5000	121.5000	+1.844%	1	419	+44.856%
2026-01-08	120.3900	120.3900	119.3000	119.3000	-3.008%	2	418	+47.527%
2026-01-07	123.0000	123.0000	123.0000	123.0000	-4.161%	1	418	+43.089%
2026-01-05	128.3400	128.3400	128.3400	128.3400	+6.119%	1	418	+37.136%
2026-01-02	117.8400	120.9400	117.8400	120.9400	+11.981%	4	418	+45.527%
2025-12-31	108.0000	108.0000	108.0000	108.0000	+3.280%	2	417	+62.963%
2025-12-30	104.5700	104.5700	104.5700	104.5700	+1.396%	1	417	+68.308%
2025-12-29	103.2500	103.3000	103.1300	103.1300	-3.301%	3	418	+70.658%
2025-12-26	106.8600	106.8600	106.6500	106.6500	+11.094%	4	420	+65.026%
2025-12-19	96.0000	96.0000	96.0000	96.0000	+10.791%	2	424	+83.333%
2025-12-17	90.1000	90.1000	85.6000	86.6500	-21.227%	8	422	+103.116%
2025-12-11	110.0000	110.0000	110.0000	110.0000	-4.348%	1	424	+60.000%
2025-12-10	115.0000	115.0000	115.0000	115.0000	+16.917%	1	425	+53.043%
2025-12-04	98.3600	98.3600	98.3600	98.3600	-2.227%	1	426	+78.935%
2025-12-03	97.5500	100.6000	97.3500	100.6000	+2.548%	33	426	+74.950%
2025-12-02	98.4500	98.4500	98.1000	98.1000	+9.793%	13	425	+79.409%
2025-11-25	90.9500	90.9500	89.3500	89.3500	+6.750%	2	423	+96.978%
2025-11-21	83.7000	83.7000	83.7000	83.7000	-9.465%	1	424	+110.275%
2025-11-19	92.7800	92.7800	92.4500	92.4500	+3.643%	2	425	+90.373%
2025-11-18	88.5000	89.2000	88.3000	89.2000	-1.859%	3	427	+97.309%
2025-11-17	90.8900	90.8900	90.8900	90.8900	-3.339%	5	427	+93.641%
2025-11-14	87.5000	94.0300	87.5000	94.0300	+0.138%	3	424	+87.174%
2025-11-13	96.1000	96.1000	93.0200	93.9000	-4.767%	4	426	+87.433%
2025-11-12	98.6000	98.6000	98.6000	98.6000	-0.605%	10	426	+78.499%
2025-11-11	100.1500	100.1500	99.2000	99.2000	-1.146%	20	426	+77.419%
2025-11-10	102.7000	102.7000	100.3500	100.3500	+5.465%	3	430	+75.386%
2025-11-07	91.8700	95.1500	91.8700	95.1500	-12.328%	5	429	+84.971%
2025-11-04	109.1500	109.1500	108.5300	108.5300	-3.219%	2	433	+62.167%
2025-10-30	115.1300	115.1300	112.1400	112.1400	-1.545%	4	433	+56.947%
2025-10-29	113.3500	113.9000	113.3500	113.9000	+7.707%	2	433	+54.522%
2025-10-27	105.2500	105.7500	105.2500	105.7500	-6.125%	6	431	+66.430%
2025-10-20	111.6700	112.6500	111.6700	112.6500	+1.560%	3	431	+56.236%
2025-10-16	110.9200	110.9200	110.9200	110.9200	-3.422%	4	430	+58.673%
2025-10-15	114.7000	114.8500	114.7000	114.8500	+6.048%	2	434	+53.243%
2025-10-14	108.3000	108.3000	108.3000	108.3000	-3.759%	1	433	+62.512%
2025-10-13	105.8000	112.5300	105.8000	112.5300	+16.611%	2	434	+56.403%
2025-10-10	103.9700	103.9700	96.2000	96.5000	-14.602%	16	434	+82.383%
2025-10-08	106.3000	113.0000	106.3000	113.0000	+0.266%	2	440	+55.752%
2025-10-07	112.7000	112.7000	112.7000	112.7000	+0.940%	2	439	+56.167%
2025-10-06	110.1000	111.6500	109.3500	111.6500	+11.650%	29	440	+57.635%
2025-10-03	101.8400	101.8400	100.0000	100.0000	+3.778%	3	466	+76.000%
2025-10-02	97.5000	97.5000	96.3600	96.3600	-0.248%	2	468	+82.648%
2025-10-01	96.6000	96.6000	96.6000	96.6000	+12.104%	3	469	+82.195%
2025-09-30	86.2500	86.2700	85.9800	86.1700	+1.376%	4	469	+104.247%
2025-09-29	87.4000	87.4600	85.0000	85.0000	+0.354%	16	472	+107.059%
2025-09-26	85.0000	85.0000	84.5500	84.7000	-1.546%	3	472	+107.792%
2025-09-25	86.0300	86.0300	86.0300	86.0300	-3.877%	1	470	+104.580%
2025-09-24	86.5000	89.5000	86.5000	89.5000	-2.410%	2	470	+96.648%
2025-09-23	91.5400	92.0400	91.5400	91.7100	+8.161%	4	471	+91.909%
2025-09-22	77.0000	84.7900	77.0000	84.7900	+12.141%	8	473	+107.572%
2025-09-19	75.4000	75.6100	75.3700	75.6100	-3.841%	51	477	+132.773%
2025-09-18	71.4000	78.6300	71.4000	78.6300	+9.482%	3	426	+123.833%
2025-09-17	73.1000	73.1000	71.8200	71.8200	-1.616%	4	427	+145.057%
2025-09-16	74.6500	74.6500	73.0000	73.0000	+2.270%	2	427	+141.096%
2025-09-15	71.4600	71.4600	71.2600	71.3800	+1.826%	5	429	+146.568%
2025-09-12	70.4800	70.4800	70.0000	70.1000	+0.029%	12	433	+151.070%
2025-09-11	71.2000	71.2000	69.9200	70.0800	-0.313%	4	436	+151.142%
2025-09-10	70.7500	73.5100	70.3000	70.3000	+9.570%	15	438	+150.356%
2025-09-09	65.3500	66.8000	64.1600	64.1600	+6.331%	12	440	+174.314%
2025-09-08	58.7000	60.3400	58.7000	60.3400	+2.480%	5	440	+191.680%
2025-09-05	52.8500	58.8800	52.8500	58.8800	+14.888%	54	436	+198.913%
2025-09-04	50.7500	51.2500	50.7500	51.2500	+3.015%	12	432	+243.415%
2025-09-03	49.4000	50.5500	49.4000	49.7500	+1.572%	10	422	+253.769%
2025-09-02	48.7000	48.9800	48.4700	48.9800	-3.202%	15	412	+259.330%
2025-08-29	51.7000	51.7000	50.6000	50.6000	-9.075%	8	408	+247.826%
2025-08-28	54.9500	56.0000	54.9500	55.6500	+0.451%	45	408	+216.262%
2025-08-27	54.2500	55.4000	54.2000	55.4000	-0.270%	6	372	+217.690%
2025-08-26	55.4500	55.6000	55.1400	55.5500	+1.461%	15	368	+216.832%
2025-08-25	52.5000	55.0000	52.5000	54.7500	+2.624%	107	361	+221.461%
2025-08-22	51.9500	53.3500	51.9500	53.3500	+7.669%	33	299	+229.897%
2025-08-20	50.0000	50.3100	47.9500	49.5500	-8.326%	56	266	+255.197%
2025-08-19	57.0000	57.0000	54.0500	54.0500	-7.210%	17	251	+225.624%
2025-08-18	58.7500	59.3200	58.0000	58.2500	+1.234%	26	239	+202.146%
2025-08-15	57.6000	57.6000	56.7500	57.5400	-0.793%	23	241	+205.874%
2025-08-14	57.5300	58.5100	57.4300	58.0000	-0.685%	14	225	+203.448%
2025-08-13	60.6000	60.8500	58.4000	58.4000	-3.407%	10	224	+201.370%
2025-08-12	60.6200	61.4000	60.4600	60.4600	+1.273%	36	224	+191.102%
2025-08-11	61.0000	61.4200	59.7000	59.7000	+0.862%	51	193	+194.807%
2025-08-08	60.7500	60.7500	58.6000	59.1900	-1.547%	52	201	+197.348%
2025-08-07	62.1500	62.5900	60.1200	60.1200	+13.541%	3	188	+192.748%
2025-08-06	54.0000	54.0000	52.9500	52.9500	-3.885%	25	189	+232.389%
2025-08-05	55.8000	55.8000	54.4500	55.0900	-6.022%	22	190	+219.477%
2025-08-04	57.8700	58.6200	57.5000	58.6200	+3.569%	15	194	+200.239%
2025-08-01	58.3000	58.3000	56.1100	56.6000	-8.739%	17	193	+210.954%
2025-07-31	62.5000	63.0200	61.6000	62.0200	-1.085%	20	186	+183.779%
2025-07-30	62.7000	62.7000	62.7000	62.7000	+2.034%	1	176	+180.702%
2025-07-29	61.5000	61.5000	61.1000	61.4500	+0.147%	5	175	+186.412%
2025-07-28	62.2500	62.5000	61.3600	61.3600	-4.513%	7	176	+186.832%
2025-07-25	64.0000	64.2600	63.3700	64.2600	+4.658%	15	174	+173.887%
2025-07-24	61.4200	61.9000	60.7200	61.4000	+1.740%	17	180	+186.645%
2025-07-23	59.9600	60.3500	59.9600	60.3500	+5.692%	2	175	+191.632%
2025-07-22	59.3100	59.3100	55.8000	57.1000	-4.833%	40	174	+208.231%
2025-07-21	62.2000	63.0000	60.0000	60.0000	-2.439%	30	155	+193.333%
2025-07-18	62.8500	62.8500	61.5000	61.5000	-6.107%	5	140	+186.179%
2025-07-17	66.0000	67.3000	62.5000	65.5000	+8.660%	82	139	+168.702%
2025-07-16	59.5000	60.2800	58.0000	60.2800	+0.050%	14	135	+191.971%
2025-07-15	60.5500	60.5500	58.0500	60.2500	+9.545%	26	128	+192.116%
2025-07-14	54.9200	55.0000	54.3100	55.0000	-3.186%	3	117	+220.000%
2025-07-11	56.8100	56.8100	56.8100	56.8100	+1.628%	2	116	+209.805%
2025-07-10	56.7100	56.7100	55.9000	55.9000	-4.150%	14	116	+214.848%
2025-07-09	58.3200	58.3200	58.3200	58.3200	+3.221%	2	102	+201.783%
2025-07-08	56.7400	56.7400	56.5000	56.5000	-0.053%	8	100	+211.504%
2025-07-07	56.8000	56.8600	56.3800	56.5300	-7.781%	88	101	+211.339%
2025-07-03	61.5300	61.6000	61.0400	61.3000	+4.340%	7	8	+187.113%
2025-07-02	58.1500	59.1200	58.1500	58.7500	+6.335%	7	8	+199.574%
2025-07-01	55.2500	55.2500	55.2500	55.2500	+1.469%	1	1	+218.552%
2025-06-30	54.4500	54.4500	54.4500	54.4500	0.000%	1	1	+223.232%