Dark

TSM20271217C260
TSM Dec 17 2027 260.00 Call (TSM271217C00260000)
option OPRA

EOD

Jul 28, 2026

167.67-27.416%(-63.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	167.6700	167.6700	167.6700	167.6700	-27.416%	2	218	0.000%
2026-07-02	231.0000	231.0000	231.0000	231.0000	+3.125%	2	222	-27.416%
2026-07-01	224.0000	224.0000	224.0000	224.0000	+6.530%	2	222	-25.147%
2026-06-09	210.2700	210.2700	210.2700	210.2700	+4.555%	1	222	-20.260%
2026-06-05	201.1100	201.1100	201.1100	201.1100	-7.323%	1	222	-16.628%
2026-06-02	217.0000	217.0000	217.0000	217.0000	+6.744%	1	222	-22.733%
2026-05-29	203.2900	203.2900	203.2900	203.2900	+14.691%	1	222	-17.522%
2026-05-13	177.3000	177.3000	177.2500	177.2500	-2.272%	2	221	-5.405%
2026-05-04	181.3700	181.3700	181.3700	181.3700	+6.688%	1	221	-7.554%
2026-04-28	170.0000	170.0000	170.0000	170.0000	-6.413%	1	222	-1.371%
2026-04-27	181.6500	181.6500	181.6500	181.6500	+3.658%	5	222	-7.696%
2026-04-24	175.2400	175.2400	175.2400	175.2400	+9.779%	5	222	-4.320%
2026-04-14	156.6600	159.6300	156.6600	159.6300	+22.013%	8	218	+5.037%
2026-04-06	130.8300	130.8300	130.8300	130.8300	+16.813%	2	226	+28.159%
2026-03-30	112.0000	112.0000	112.0000	112.0000	-10.040%	1	226	+49.705%
2026-03-20	124.5000	124.5000	124.5000	124.5000	-3.578%	1	225	+34.675%
2026-03-16	129.1200	129.1200	129.1200	129.1200	-3.534%	10	225	+29.856%
2026-03-05	133.8500	133.8500	133.8500	133.8500	-12.779%	1	215	+25.267%
2026-03-02	153.4600	153.4600	153.4600	153.4600	-6.398%	1	216	+9.260%
2026-02-26	163.9500	163.9500	163.9500	163.9500	-5.248%	1	217	+2.269%
2026-02-25	173.0300	173.0300	173.0300	173.0300	+0.628%	1	216	-3.098%
2026-02-24	166.0200	171.9500	166.0200	171.9500	+15.791%	3	216	-2.489%
2026-02-18	148.5000	148.5000	148.5000	148.5000	-0.469%	5	216	+12.909%
2026-02-17	149.2000	149.2000	149.2000	149.2000	-4.365%	1	216	+12.379%
2026-02-12	151.8100	156.0100	151.8100	156.0100	-2.949%	3	215	+7.474%
2026-02-11	160.7500	160.7500	160.7500	160.7500	+11.415%	5	215	+4.305%
2026-02-10	144.2800	144.2800	144.2800	144.2800	+2.421%	1	215	+16.212%
2026-02-09	134.3700	141.0000	134.3700	140.8700	+20.453%	7	215	+19.025%
2026-02-05	115.3500	116.9500	115.3500	116.9500	+4.234%	4	214	+43.369%
2026-02-04	110.5200	112.2000	110.5200	112.2000	-9.223%	5	214	+49.439%
2026-02-03	125.7900	125.7900	123.5000	123.6000	+1.837%	7	213	+35.655%
2026-01-30	121.3700	121.3700	121.3700	121.3700	-1.876%	1	207	+38.148%
2026-01-29	126.5500	126.7000	123.6900	123.6900	-3.299%	21	207	+35.557%
2026-01-28	127.9100	127.9100	127.9100	127.9100	+1.920%	1	207	+31.084%
2026-01-27	126.1200	126.1200	125.4500	125.5000	+6.564%	6	208	+33.602%
2026-01-20	117.7700	117.7700	117.7700	117.7700	-8.917%	4	204	+42.371%
2026-01-16	129.3000	129.3000	129.3000	129.3000	-0.760%	1	201	+29.675%
2026-01-15	130.2900	130.2900	130.2900	130.2900	+12.058%	8	201	+28.690%
2026-01-14	116.2700	116.2700	116.2700	116.2700	+4.381%	1	194	+44.207%
2026-01-09	111.3900	111.3900	111.3900	111.3900	+3.110%	1	194	+50.525%
2026-01-08	108.0300	108.0300	108.0300	108.0300	-10.319%	2	194	+55.207%
2026-01-06	120.4600	120.4600	120.4600	120.4600	+4.475%	2	193	+39.191%
2026-01-05	115.3000	115.3000	115.3000	115.3000	+5.105%	1	191	+45.421%
2026-01-02	105.5000	109.7000	105.5000	109.7000	+15.231%	11	191	+52.844%
2025-12-30	95.2000	95.2000	95.2000	95.2000	+3.366%	3	190	+76.124%
2025-12-24	91.5000	92.1000	91.5000	92.1000	+19.875%	5	186	+82.052%
2025-12-17	76.8300	76.8300	76.8300	76.8300	-14.633%	1	186	+118.235%
2025-12-15	90.0000	90.0000	90.0000	90.0000	+0.290%	3	186	+86.300%
2025-12-12	94.1000	94.1000	89.1000	89.7400	-13.894%	4	186	+86.840%
2025-12-10	104.2200	104.2200	104.2200	104.2200	+13.579%	1	186	+60.881%
2025-12-08	91.7600	91.7600	91.7600	91.7600	+4.095%	2	187	+82.727%
2025-12-04	87.1600	88.1500	87.1600	88.1500	-0.687%	2	187	+90.210%
2025-12-03	87.0000	88.7600	86.8500	88.7600	+4.117%	4	187	+88.903%
2025-12-01	85.0800	85.2500	85.0800	85.2500	+0.471%	6	187	+96.680%
2025-11-26	86.6000	86.6000	84.8500	84.8500	-3.250%	3	187	+97.608%
2025-11-20	88.1700	88.1700	87.7000	87.7000	+10.844%	7	187	+91.186%
2025-11-18	79.1200	79.1200	79.1200	79.1200	-3.276%	1	184	+111.919%
2025-11-17	81.8000	81.8000	81.8000	81.8000	-2.387%	1	184	+104.976%
2025-11-14	83.8000	83.8000	83.8000	83.8000	+1.946%	1	185	+100.084%
2025-11-13	82.1500	82.2000	82.1500	82.2000	-10.409%	2	185	+103.978%
2025-11-12	91.7500	91.7500	91.7500	91.7500	+4.261%	1	185	+82.747%
2025-11-11	89.2500	89.4500	88.0000	88.0000	-4.285%	10	185	+90.534%
2025-11-10	91.9400	91.9400	91.9400	91.9400	+6.969%	1	185	+82.369%
2025-11-07	85.9500	85.9500	85.9500	85.9500	-3.751%	30	185	+95.079%
2025-11-06	89.1500	89.5900	89.1500	89.3000	-7.948%	4	210	+87.760%
2025-11-04	98.2700	98.2800	97.0100	97.0100	-6.694%	10	211	+72.838%
2025-11-03	103.9700	103.9700	103.9700	103.9700	+4.147%	1	210	+61.268%
2025-10-31	99.8300	99.8300	99.8300	99.8300	-2.271%	1	210	+67.956%
2025-10-30	102.0000	102.1500	102.0000	102.1500	+0.344%	3	210	+64.141%
2025-10-29	101.8000	101.8000	101.8000	101.8000	+4.571%	1	210	+64.705%
2025-10-28	97.3500	97.3500	97.3500	97.3500	+1.059%	4	209	+72.234%
2025-10-27	96.3300	96.3300	96.3300	96.3300	-0.083%	1	214	+74.058%
2025-10-21	96.9800	96.9800	96.4100	96.4100	-4.308%	4	214	+73.913%
2025-10-16	99.0700	100.7500	99.0700	100.7500	-4.366%	7	213	+66.422%
2025-10-15	102.0000	105.3500	102.0000	105.3500	+9.888%	14	214	+59.155%
2025-10-14	95.8700	95.8700	95.8700	95.8700	-5.733%	36	202	+74.893%
2025-10-13	99.0600	101.7000	99.0600	101.7000	+18.628%	6	166	+64.867%
2025-10-10	88.7000	88.7000	85.7300	85.7300	-12.520%	3	164	+95.579%
2025-10-09	98.0000	98.0000	98.0000	98.0000	-3.363%	2	164	+71.092%
2025-10-08	97.8700	101.4100	97.8700	101.4100	+9.573%	2	164	+65.339%
2025-10-07	99.8300	99.8300	92.5500	92.5500	-6.250%	4	164	+81.167%
2025-10-06	94.5500	99.8700	94.5500	98.7200	+9.446%	10	166	+69.844%
2025-10-03	91.0000	91.2000	90.2000	90.2000	+5.993%	19	169	+85.887%
2025-10-02	85.1000	85.1000	85.1000	85.1000	+0.425%	5	171	+97.027%
2025-10-01	78.1000	85.1000	78.1000	84.7400	+11.280%	24	171	+97.864%
2025-09-30	75.6000	76.1500	75.6000	76.1500	+1.533%	3	169	+120.184%
2025-09-29	78.0000	78.0000	75.0000	75.0000	+1.971%	4	168	+123.560%
2025-09-26	73.0000	73.5500	73.0000	73.5500	-3.160%	3	168	+127.967%
2025-09-25	72.5000	75.9500	72.3000	75.9500	-2.214%	7	166	+120.764%
2025-09-24	76.6000	77.6700	76.6000	77.6700	-2.216%	6	168	+115.875%
2025-09-23	76.8000	82.2000	76.8000	79.4300	+11.246%	128	168	+111.092%
2025-09-22	70.8000	71.4000	70.8000	71.4000	+8.084%	3	277	+134.832%
2025-09-19	68.4000	68.4000	65.9000	66.0600	-2.953%	22	276	+153.815%
2025-09-18	62.3500	68.3700	62.3500	68.0700	+10.414%	17	266	+146.320%
2025-09-17	63.8200	63.8200	61.6500	61.6500	-3.142%	2	264	+171.971%
2025-09-16	63.0200	63.6500	62.3900	63.6500	+2.628%	3	264	+163.425%
2025-09-15	62.1800	62.1800	61.8200	62.0200	+2.175%	11	263	+170.348%
2025-09-12	61.5000	62.2000	60.6500	60.7000	-1.092%	4	263	+176.227%
2025-09-11	61.0000	62.1200	61.0000	61.3700	+0.607%	8	260	+173.212%
2025-09-10	61.2500	65.2500	61.0000	61.0000	+9.437%	79	259	+174.869%
2025-09-09	54.5000	55.7400	54.5000	55.7400	+9.401%	11	265	+200.807%
2025-09-08	50.5000	50.9500	50.5000	50.9500	+0.991%	45	265	+229.087%
2025-09-05	48.2200	50.4500	48.2200	50.4500	+17.217%	2	239	+232.349%
2025-09-04	43.0400	43.0400	43.0400	43.0400	+3.536%	1	238	+289.568%
2025-09-02	40.5000	41.5700	40.5000	41.5700	-4.327%	7	238	+303.344%
2025-08-29	43.8000	43.8000	43.4500	43.4500	-8.042%	3	232	+285.892%
2025-08-26	47.2500	47.2500	47.2500	47.2500	+1.832%	1	231	+254.857%
2025-08-25	45.4700	46.7100	45.4700	46.4000	+3.341%	7	231	+261.358%
2025-08-22	44.9500	44.9500	44.9000	44.9000	+10.864%	3	224	+273.430%
2025-08-20	42.2700	42.3000	40.4000	40.5000	-14.593%	14	221	+314.000%
2025-08-19	47.3500	47.4200	47.3500	47.4200	-5.538%	3	223	+253.585%
2025-08-18	50.3000	50.3000	50.2000	50.2000	+2.199%	3	222	+234.004%
2025-08-15	48.7700	49.2200	48.7700	49.1200	-0.707%	41	225	+241.348%
2025-08-14	49.3900	49.4700	49.3900	49.4700	-2.040%	44	225	+238.933%
2025-08-13	50.0500	50.5000	50.0500	50.5000	-3.108%	22	218	+232.020%
2025-08-12	51.5500	52.1200	51.5500	52.1200	-0.705%	4	217	+221.700%
2025-08-11	52.5800	52.6500	52.4900	52.4900	+3.327%	3	217	+219.432%
2025-08-08	52.0500	52.0500	49.8400	50.8000	-1.893%	20	216	+230.059%
2025-08-07	52.6000	54.7000	51.7800	51.7800	+14.254%	40	212	+223.812%
2025-08-06	45.2700	45.3200	45.2700	45.3200	-3.942%	3	215	+269.969%
2025-08-05	47.2000	47.8500	47.1800	47.1800	-6.722%	4	213	+255.384%
2025-08-04	50.0000	50.5800	50.0000	50.5800	+2.909%	11	211	+231.495%
2025-08-01	49.0000	49.8200	48.5000	49.1500	-8.931%	7	211	+241.139%
2025-07-31	53.9700	53.9700	53.9700	53.9700	-0.608%	1	209	+210.673%
2025-07-30	54.0200	54.3000	54.0200	54.3000	+1.212%	2	208	+208.785%
2025-07-29	53.3900	53.6500	53.3900	53.6500	-0.390%	2	207	+212.526%
2025-07-28	54.8100	54.8100	52.5000	53.8600	-3.129%	19	206	+211.307%
2025-07-25	54.8500	55.8400	54.8500	55.6000	+4.708%	60	201	+201.565%
2025-07-24	52.7900	53.1000	52.7900	53.1000	+1.239%	7	170	+215.763%
2025-07-23	52.4500	52.4500	52.4500	52.4500	+6.779%	1	171	+219.676%
2025-07-22	51.3700	51.3700	49.1000	49.1200	-9.272%	11	171	+241.348%
2025-07-18	55.5000	55.5000	54.1400	54.1400	-7.532%	34	173	+209.697%
2025-07-17	56.7500	58.5500	55.2500	58.5500	+14.467%	41	198	+186.371%
2025-07-15	50.5200	51.1500	50.5200	51.1500	+8.369%	23	170	+227.801%
2025-07-14	46.6500	47.2000	46.6500	47.2000	-3.967%	3	149	+255.233%
2025-07-11	49.1200	49.1500	49.1200	49.1500	+3.474%	11	148	+241.139%
2025-07-10	48.4500	48.4500	47.5000	47.5000	-4.618%	3	137	+252.989%
2025-07-09	49.8000	49.8000	49.8000	49.8000	+3.534%	4	135	+236.687%
2025-07-07	49.2000	49.2000	48.1000	48.1000	-8.363%	11	131	+248.586%
2025-07-03	52.1500	53.8900	52.1500	52.4900	+2.380%	115	17	+219.432%
2025-07-02	50.7000	51.7800	50.6500	51.2700	0.000%	18	17	+227.033%