Dark

TSM20271217C250
TSM Dec 17 2027 250.00 Call (TSM271217C00250000)
option OPRA

EOD

Jul 29, 2026

160.00-4.335%(-7.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	160.0000	160.0000	160.0000	160.0000	-4.335%	20	1,050	0.000%
2026-07-28	168.4000	171.5000	167.2500	167.2500	-9.595%	40	1,050	-4.335%
2026-07-24	185.0000	185.0000	185.0000	185.0000	-9.296%	7	1,027	-13.514%
2026-07-22	203.9600	203.9600	203.9600	203.9600	+9.656%	2	1,020	-21.553%
2026-07-20	186.0000	186.0000	186.0000	186.0000	+2.621%	5	1,021	-13.978%
2026-07-17	180.4500	181.2500	180.4500	181.2500	-10.272%	3	1,021	-11.724%
2026-07-15	200.0000	202.0000	200.0000	202.0000	-2.321%	2	1,023	-20.792%
2026-07-14	206.7900	206.8000	206.7900	206.8000	-7.181%	6	1,022	-22.631%
2026-07-09	222.8000	222.8000	222.8000	222.8000	+2.437%	5	1,016	-28.187%
2026-07-08	217.5000	217.5000	217.5000	217.5000	-0.229%	5	1,011	-26.437%
2026-07-07	218.0000	218.0000	218.0000	218.0000	-7.939%	5	1,011	-26.606%
2026-07-06	236.8000	236.8000	236.8000	236.8000	+10.675%	5	1,010	-32.432%
2026-06-26	214.9800	214.9800	213.9600	213.9600	-5.956%	2	1,010	-25.220%
2026-06-23	225.5000	227.5100	225.5000	227.5100	-8.579%	5	1,011	-29.673%
2026-06-22	248.8600	248.8600	248.8600	248.8600	+11.697%	1	1,015	-35.707%
2026-06-17	222.8000	222.8000	222.8000	222.8000	+3.359%	1	1,015	-28.187%
2026-06-16	216.0000	216.0000	214.0500	215.5600	-3.553%	204	1,015	-25.775%
2026-06-15	223.5000	223.5000	223.5000	223.5000	+6.429%	2	1,127	-28.412%
2026-06-12	205.0000	210.0000	205.0000	210.0000	+5.528%	6	1,127	-23.810%
2026-06-11	199.0000	199.0000	199.0000	199.0000	-6.353%	1	1,127	-19.598%
2026-06-08	214.5000	214.5000	212.5000	212.5000	+5.627%	6	1,128	-24.706%
2026-06-05	215.4500	215.4500	201.1800	201.1800	-8.334%	2	1,134	-20.469%
2026-06-03	223.1300	223.1300	219.4700	219.4700	-0.268%	3	1,135	-27.097%
2026-06-01	220.0600	220.0600	220.0600	220.0600	+17.303%	2	1,133	-27.293%
2026-05-21	187.6000	187.6000	187.6000	187.6000	+1.515%	1	1,131	-14.712%
2026-05-20	184.8000	184.8000	184.8000	184.8000	+5.000%	1	1,131	-13.420%
2026-05-19	176.0000	176.0000	176.0000	176.0000	-0.772%	15	1,133	-9.091%
2026-05-18	178.5000	178.5000	177.3700	177.3700	-6.892%	3	1,133	-9.793%
2026-05-15	190.5000	190.5000	190.5000	190.5000	-5.459%	2	1,133	-16.010%
2026-05-14	203.6500	203.6500	201.5000	201.5000	+16.805%	2	1,150	-20.596%
2026-05-12	172.5100	172.5100	172.5100	172.5100	-8.580%	1	1,152	-7.252%
2026-05-11	185.0000	189.0800	184.9400	188.7000	-3.621%	11	1,152	-15.209%
2026-05-08	195.0000	195.7900	195.0000	195.7900	-2.007%	8	1,147	-18.280%
2026-05-07	199.8000	199.8000	199.8000	199.8000	-0.100%	1	1,155	-19.920%
2026-05-06	195.5500	200.0000	195.5500	200.0000	+10.497%	2	1,154	-20.000%
2026-05-05	181.0000	181.0000	181.0000	181.0000	-1.502%	1	1,154	-11.602%
2026-05-04	185.0000	185.0000	183.7600	183.7600	+2.276%	4	1,155	-12.930%
2026-04-28	179.6700	179.6700	179.6700	179.6700	-4.937%	2	1,155	-10.948%
2026-04-27	189.0000	189.0000	189.0000	189.0000	+4.052%	5	1,156	-15.344%
2026-04-24	181.6400	181.6400	181.6400	181.6400	+17.566%	3	1,151	-11.914%
2026-04-20	154.5000	154.5000	154.5000	154.5000	-1.278%	1	1,151	+3.560%
2026-04-17	159.5000	160.1000	154.0000	156.5000	+3.505%	6	1,152	+2.236%
2026-04-16	153.7100	156.0000	151.2000	151.2000	-8.291%	27	1,150	+5.820%
2026-04-15	164.8700	164.8700	164.8700	164.8700	+1.508%	1	1,123	-2.954%
2026-04-14	162.4200	162.4200	162.4200	162.4200	+0.826%	1	1,122	-1.490%
2026-04-10	161.0800	161.0900	161.0800	161.0900	+3.896%	7	1,123	-0.677%
2026-04-08	155.0500	155.0500	155.0500	155.0500	+17.019%	2	1,123	+3.193%
2026-04-07	132.5000	132.5000	132.5000	132.5000	+14.997%	1	1,122	+20.755%
2026-03-30	118.0000	118.7300	115.2200	115.2200	-7.876%	6	1,123	+38.865%
2026-03-27	123.0500	126.1200	122.0000	125.0700	-4.904%	10	1,122	+27.928%
2026-03-26	133.2000	133.2000	131.5200	131.5200	-6.624%	3	1,128	+21.655%
2026-03-25	140.8500	140.8500	140.8500	140.8500	+4.488%	1	1,129	+13.596%
2026-03-23	134.8000	134.8000	134.8000	134.8000	+3.501%	1	1,128	+18.694%
2026-03-19	125.0500	130.2400	125.0500	130.2400	-3.597%	6	1,129	+22.850%
2026-03-12	134.2000	135.1000	134.2000	135.1000	-7.656%	2	1,127	+18.431%
2026-03-11	147.8500	147.8500	146.3000	146.3000	+3.759%	2	1,127	+9.364%
2026-03-09	132.9500	141.0000	132.9500	141.0000	+1.864%	26	1,127	+13.475%
2026-03-06	138.4200	138.4200	138.4200	138.4200	-1.613%	5	1,157	+15.590%
2026-03-05	150.0000	150.0000	140.5500	140.6900	-7.775%	3	1,153	+13.725%
2026-03-04	152.6000	152.6000	151.5000	152.5500	+3.214%	6	1,152	+4.884%
2026-03-03	147.8000	147.8000	147.8000	147.8000	-10.424%	1	1,151	+8.254%
2026-02-26	165.0000	165.0000	165.0000	165.0000	-6.848%	1	1,150	-3.030%
2026-02-24	174.2500	177.1300	174.2500	177.1300	+10.019%	5	1,151	-9.671%
2026-02-23	161.2000	161.2000	161.0000	161.0000	-1.087%	6	1,155	-0.621%
2026-02-20	157.3500	162.7700	157.3500	162.7700	+6.734%	8	1,151	-1.702%
2026-02-19	152.4700	152.5000	152.4700	152.5000	-0.716%	3	1,149	+4.918%
2026-02-17	153.6000	153.6000	153.6000	153.6000	-4.006%	1	1,152	+4.167%
2026-02-13	160.0100	160.0100	160.0100	160.0100	-0.916%	1	1,152	-0.006%
2026-02-12	159.0000	161.4900	159.0000	161.4900	-2.423%	6	1,152	-0.923%
2026-02-11	167.3000	167.3000	165.0400	165.5000	+9.603%	10	1,147	-3.323%
2026-02-10	151.0000	151.0000	151.0000	151.0000	+9.025%	5	1,153	+5.960%
2026-02-06	137.0000	138.5000	137.0000	138.5000	+12.355%	3	1,148	+15.523%
2026-02-05	117.8000	123.2700	117.8000	123.2700	+1.540%	11	1,149	+29.796%
2026-02-04	116.1500	121.4000	116.1500	121.4000	-3.536%	16	1,155	+31.796%
2026-02-03	133.5000	133.5000	125.8500	125.8500	-3.289%	22	1,171	+27.135%
2026-01-29	132.0000	132.0000	124.3800	130.1300	-0.664%	5	1,152	+22.954%
2026-01-27	128.3900	131.0000	128.3900	131.0000	+2.665%	2	1,154	+22.137%
2026-01-26	127.0000	127.6000	127.0000	127.6000	+3.740%	2	1,154	+25.392%
2026-01-21	123.0000	123.0000	123.0000	123.0000	+0.820%	2	1,152	+30.081%
2026-01-20	132.0000	132.0000	122.0000	122.0000	-9.428%	15	1,150	+31.148%
2026-01-16	134.7000	134.7000	134.7000	134.7000	-1.246%	1	1,149	+18.782%
2026-01-15	136.2000	140.9200	136.2000	136.4000	+10.009%	17	1,149	+17.302%
2026-01-14	123.9900	123.9900	123.9900	123.9900	-2.023%	1	1,154	+29.043%
2026-01-13	128.0000	128.0000	126.5500	126.5500	-0.354%	4	1,154	+26.432%
2026-01-12	123.2500	127.0000	123.2500	127.0000	+6.902%	4	1,152	+25.984%
2026-01-09	118.8000	118.8000	118.8000	118.8000	+4.302%	1	1,153	+34.680%
2026-01-08	113.7300	113.9000	112.9000	113.9000	-1.726%	4	1,153	+40.474%
2026-01-07	117.0700	117.0700	115.9000	115.9000	-7.561%	3	1,154	+38.050%
2026-01-06	126.4900	126.4900	125.2500	125.3800	+4.309%	11	1,154	+27.612%
2026-01-05	122.0000	122.0000	120.2000	120.2000	+6.278%	4	1,163	+33.111%
2026-01-02	111.0000	113.1000	111.0000	113.1000	+11.759%	5	1,163	+41.468%
2025-12-31	101.2000	101.2000	101.2000	101.2000	+2.222%	1	1,164	+58.103%
2025-12-29	99.0000	99.0000	99.0000	99.0000	-1.079%	1	1,164	+61.616%
2025-12-26	98.7000	100.0800	98.7000	100.0800	+3.710%	3	1,163	+59.872%
2025-12-24	96.4000	96.5000	96.4000	96.5000	-0.052%	2	1,163	+65.803%
2025-12-23	96.5500	96.5500	96.5500	96.5500	+3.884%	1	1,163	+65.717%
2025-12-22	92.8000	92.9400	92.6500	92.9400	+3.670%	4	1,162	+72.154%
2025-12-19	89.6500	89.6500	89.6500	89.6500	+12.063%	2	1,160	+78.472%
2025-12-17	81.7200	81.7200	80.0000	80.0000	-13.091%	7	1,162	+100.000%
2025-12-15	92.0500	92.0500	92.0500	92.0500	-3.105%	1	1,163	+73.819%
2025-12-12	96.0000	96.0000	95.0000	95.0000	-13.043%	2	1,163	+68.421%
2025-12-10	108.5000	109.2500	108.5000	109.2500	+11.309%	3	1,163	+46.453%
2025-12-05	98.0000	98.1500	98.0000	98.1500	+5.481%	6	1,165	+63.016%
2025-12-03	92.8500	93.0500	92.8500	93.0500	+0.215%	8	1,165	+71.951%
2025-12-02	93.1000	93.1000	92.8500	92.8500	+1.921%	6	1,165	+72.321%
2025-12-01	91.1000	91.1000	91.1000	91.1000	-1.747%	1	1,165	+75.631%
2025-11-26	89.7500	93.3600	89.7500	92.7200	+9.082%	6	1,164	+72.563%
2025-11-25	79.9000	86.1500	79.9000	85.0000	-1.734%	6	1,164	+88.235%
2025-11-24	86.5000	86.5000	86.5000	86.5000	+3.655%	3	1,158	+84.971%
2025-11-21	79.2900	83.4500	78.3900	83.4500	-3.749%	23	1,158	+91.732%
2025-11-20	86.7000	86.7000	86.7000	86.7000	+2.507%	42	1,169	+84.544%
2025-11-19	84.5700	88.6000	84.5700	84.5800	-0.739%	5	1,211	+89.170%
2025-11-18	84.2500	85.2100	84.2500	85.2100	-3.005%	3	1,209	+87.771%
2025-11-17	87.5000	87.8500	87.5000	87.8500	-1.436%	7	1,206	+82.129%
2025-11-14	86.0000	89.1300	86.0000	89.1300	+2.389%	2	1,203	+79.513%
2025-11-13	87.8200	87.8200	87.0500	87.0500	-6.799%	4	1,202	+83.802%
2025-11-12	93.4000	93.4000	93.4000	93.4000	-1.414%	11	1,199	+71.306%
2025-11-11	95.7500	95.7500	92.7500	94.7400	-1.966%	11	1,210	+68.883%
2025-11-10	97.8000	97.8000	96.6400	96.6400	+7.342%	4	1,211	+65.563%
2025-11-07	90.3500	90.3500	84.9000	90.0300	-5.777%	16	1,207	+77.719%
2025-11-06	95.5500	95.5500	95.5500	95.5500	-4.831%	5	1,203	+67.452%
2025-11-05	100.4000	100.4000	100.4000	100.4000	-0.840%	1	1,208	+59.363%
2025-11-04	101.7000	105.1700	101.2500	101.2500	-7.441%	9	1,209	+58.025%
2025-11-03	109.3900	109.3900	109.3900	109.3900	+3.736%	1	1,209	+46.266%
2025-10-31	110.3000	110.3000	105.4500	105.4500	-2.677%	2	1,209	+51.731%
2025-10-30	108.3500	108.3500	108.3500	108.3500	-0.687%	2	1,208	+47.670%
2025-10-29	109.0000	109.1000	109.0000	109.1000	+4.975%	52	1,208	+46.654%
2025-10-28	101.0400	103.9300	101.0400	103.9300	+2.698%	5	1,160	+53.950%
2025-10-27	101.4500	101.4500	101.2000	101.2000	+0.208%	2	1,162	+58.103%
2025-10-24	102.0000	102.0000	100.5000	100.9900	+3.537%	3	1,162	+58.432%
2025-10-23	98.5000	98.5000	97.5400	97.5400	+1.130%	2	1,161	+64.035%
2025-10-22	99.5500	99.5500	95.6800	96.4500	-4.078%	16	1,159	+65.889%
2025-10-21	101.7000	101.7300	100.0000	100.5500	-3.457%	16	1,171	+59.125%
2025-10-17	104.4200	104.4200	104.1500	104.1500	-1.699%	3	1,158	+53.625%
2025-10-16	108.6100	110.0000	105.9500	105.9500	-3.498%	6	1,155	+51.015%
2025-10-15	109.0400	109.7900	109.0400	109.7900	+3.293%	27	1,154	+45.733%
2025-10-14	103.8800	106.2900	103.8800	106.2900	-2.665%	2	1,165	+50.532%
2025-10-13	99.0000	109.2000	99.0000	109.2000	+18.438%	13	1,164	+46.520%
2025-10-10	103.4200	103.4200	91.2000	92.2000	-10.926%	56	1,157	+73.536%
2025-10-09	103.5100	103.5100	103.5100	103.5100	-2.118%	1	1,120	+54.574%
2025-10-08	102.0500	107.2100	102.0500	105.7500	+7.360%	14	1,119	+51.300%
2025-10-07	100.7900	100.7900	98.0500	98.5000	-6.002%	97	1,116	+62.437%
2025-10-06	106.9000	106.9000	103.5500	104.7900	+10.655%	78	1,201	+52.686%
2025-10-03	95.1400	96.5800	94.4000	94.7000	+4.066%	26	1,169	+68.955%
2025-10-02	90.7500	91.2800	89.9000	91.0000	+0.143%	30	1,153	+75.824%
2025-10-01	83.8000	90.8700	83.8000	90.8700	+14.158%	22	1,132	+76.076%
2025-09-30	79.6000	79.6000	79.6000	79.6000	-2.962%	1	1,126	+101.005%
2025-09-29	82.0000	82.5700	82.0000	82.0300	+4.165%	46	1,127	+95.051%
2025-09-26	79.0000	79.0000	78.0000	78.7500	-3.374%	4	1,128	+103.175%
2025-09-25	75.4000	81.5000	75.4000	81.5000	-2.976%	8	1,128	+96.319%
2025-09-24	83.2600	84.5000	81.5300	84.0000	-1.995%	18	1,130	+90.476%
2025-09-23	83.0500	87.0000	83.0500	85.7100	+8.700%	29	1,138	+86.676%
2025-09-22	72.1500	78.8500	72.1500	78.8500	+14.441%	49	1,151	+102.917%
2025-09-19	72.0000	72.0000	68.9000	68.9000	-5.357%	5	1,138	+132.221%
2025-09-18	66.9000	72.8000	66.9000	72.8000	+5.584%	7	1,133	+119.780%
2025-09-17	67.6000	68.9500	67.6000	68.9500	+0.878%	23	1,136	+132.052%
2025-09-16	69.1500	69.4500	66.9500	68.3500	+2.397%	22	1,149	+134.089%
2025-09-15	66.0000	67.0000	65.8500	66.7500	+1.676%	13	1,144	+139.700%
2025-09-12	65.7300	66.3300	65.2500	65.6500	+0.798%	12	1,153	+143.717%
2025-09-11	65.8500	66.5800	65.1300	65.1300	-2.354%	11	1,143	+145.663%
2025-09-10	65.0000	70.0500	65.0000	66.7000	+11.950%	178	1,140	+139.880%
2025-09-09	60.2500	61.4500	59.4000	59.5800	+5.507%	17	981	+168.546%
2025-09-08	54.5000	56.5000	54.5000	56.4700	+4.574%	79	967	+183.336%
2025-09-05	52.2200	54.6500	50.8500	54.0000	+13.924%	69	934	+196.296%
2025-09-04	47.4500	47.4700	47.4000	47.4000	+2.376%	18	920	+237.553%
2025-09-03	45.6400	46.4500	45.6400	46.3000	+4.751%	75	920	+245.572%
2025-09-02	42.7500	44.8500	42.7500	44.2000	-4.946%	23	915	+261.991%
2025-08-29	46.1500	47.6000	46.1500	46.5000	-9.533%	19	929	+244.086%
2025-08-28	52.5000	52.5000	51.4000	51.4000	-0.772%	3	929	+211.284%
2025-08-27	51.7000	51.8000	50.2000	51.8000	0.000%	9	932	+208.880%
2025-08-26	51.8000	51.8000	51.0000	51.8000	+3.187%	17	926	+208.880%
2025-08-25	49.4700	50.5700	49.2400	50.2000	+2.869%	22	912	+218.725%
2025-08-22	47.5700	49.3500	47.5000	48.8000	+4.609%	26	897	+227.869%
2025-08-21	46.4000	46.9500	46.4000	46.6500	+2.527%	4	878	+242.980%
2025-08-20	45.0000	45.8600	43.8800	45.5000	-7.143%	79	875	+251.648%
2025-08-19	51.0000	51.1500	49.0000	49.0000	-9.091%	24	853	+226.531%
2025-08-18	54.4000	54.4000	53.7500	53.9000	+1.967%	9	861	+196.846%
2025-08-15	54.6000	54.6000	52.5600	52.8600	-0.826%	45	861	+202.686%
2025-08-14	53.5600	53.6200	53.3000	53.3000	-1.661%	43	858	+200.188%
2025-08-13	56.5000	56.5000	54.2000	54.2000	-3.041%	13	860	+195.203%
2025-08-12	56.0000	57.6500	55.8500	55.9000	-0.622%	107	853	+186.225%
2025-08-11	56.5000	57.0000	56.2500	56.2500	+1.260%	45	749	+184.444%
2025-08-08	56.8000	56.8500	54.3500	55.5500	-0.054%	420	752	+188.029%
2025-08-07	60.0000	60.0000	55.5800	55.5800	+10.828%	10	353	+187.873%
2025-08-06	48.7000	51.0000	48.7000	50.1500	-1.628%	20	352	+219.043%
2025-08-05	52.5000	52.5000	49.9000	50.9800	-5.593%	8	341	+213.849%
2025-08-04	54.6000	54.6000	54.0000	54.0000	+1.542%	11	339	+196.296%
2025-08-01	53.4500	54.2000	52.0000	53.1800	-9.094%	37	328	+200.865%
2025-07-31	58.0000	58.8500	56.8000	58.5000	+0.515%	22	316	+173.504%
2025-07-30	58.9500	59.0000	58.0400	58.2000	+0.919%	28	307	+174.914%
2025-07-29	58.6800	58.6800	56.6500	57.6700	-0.825%	26	278	+177.441%
2025-07-28	58.8800	58.8800	57.9200	58.1500	-3.805%	9	258	+175.150%
2025-07-25	57.7200	60.4500	57.7200	60.4500	+5.039%	61	254	+164.682%
2025-07-24	56.5900	57.5500	56.5900	57.5500	+2.952%	7	203	+178.019%
2025-07-23	55.9000	55.9000	55.9000	55.9000	+4.388%	1	196	+186.225%
2025-07-22	55.2600	55.2800	51.3700	53.5500	-5.339%	10	195	+198.786%
2025-07-21	57.1000	58.5500	56.0000	56.5700	-1.067%	48	193	+182.835%
2025-07-18	58.5200	58.5500	56.0700	57.1800	-8.789%	44	189	+179.818%
2025-07-17	59.0000	63.0000	59.0000	62.6900	+11.946%	113	151	+155.224%
2025-07-16	54.6800	56.0000	54.6800	56.0000	+0.919%	3	49	+185.714%
2025-07-15	55.1100	56.1500	54.5400	55.4900	+7.082%	20	47	+188.340%
2025-07-14	51.1600	51.8200	51.1600	51.8200	-3.501%	4	41	+208.761%
2025-07-11	53.0000	53.7000	53.0000	53.7000	+3.868%	2	37	+197.952%
2025-07-10	53.9300	53.9300	51.0000	51.7000	-6.341%	11	37	+209.478%
2025-07-09	55.2000	55.2000	55.2000	55.2000	+6.420%	1	27	+189.855%
2025-07-08	51.8700	51.8700	51.8700	51.8700	-2.316%	1	26	+208.463%
2025-07-07	54.5000	54.8500	53.1000	53.1000	-5.466%	7	25	+201.318%
2025-07-03	55.5100	56.6800	55.5100	56.1700	+9.259%	16	2	+184.850%
2025-07-02	51.4100	51.4100	51.4100	51.4100	+2.472%	1	2	+211.223%
2025-06-30	50.1700	50.1700	50.1700	50.1700	0.000%	1	1	+218.916%