Dark

TSM20271217C270
TSM Dec 17 2027 270.00 Call (TSM271217C00270000)
option OPRA

EOD

Jul 29, 2026

150.80-21.401%(-41.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	150.8000	150.8000	150.8000	150.8000	-21.401%	2	237	0.000%
2026-07-22	191.8600	191.8600	191.8600	191.8600	-2.609%	1	236	-21.401%
2026-07-13	197.0000	197.0000	197.0000	197.0000	-4.136%	20	236	-23.452%
2026-07-10	205.5000	205.5000	205.5000	205.5000	-2.837%	1	236	-26.618%
2026-06-25	211.5000	211.5000	211.5000	211.5000	-10.525%	1	236	-28.700%
2026-06-22	236.3800	236.3800	236.3800	236.3800	+2.373%	1	236	-36.204%
2026-06-18	220.0000	230.9000	220.0000	230.9000	+14.449%	2	238	-34.690%
2026-06-16	201.7500	201.7500	201.7500	201.7500	-3.145%	1	238	-25.254%
2026-06-15	208.3000	208.3000	208.3000	208.3000	+11.989%	1	238	-27.604%
2026-06-10	186.0000	186.0000	186.0000	186.0000	-12.471%	1	238	-18.925%
2026-06-04	206.0000	212.5000	206.0000	212.5000	+6.144%	6	238	-29.035%
2026-06-01	200.2000	200.2000	200.2000	200.2000	+14.531%	1	243	-24.675%
2026-05-22	175.8000	175.8000	174.8000	174.8000	-6.574%	2	243	-13.730%
2026-05-14	183.0000	187.1000	183.0000	187.1000	+2.802%	109	244	-19.401%
2026-05-07	182.0000	182.0000	182.0000	182.0000	+10.303%	1	254	-17.143%
2026-04-29	165.0000	165.0000	165.0000	165.0000	-2.941%	1	255	-8.606%
2026-04-24	170.0000	170.0000	170.0000	170.0000	+7.208%	1	256	-11.294%
2026-04-23	157.6900	158.5700	157.6900	158.5700	+11.771%	2	255	-4.900%
2026-04-21	141.8700	141.8700	141.8700	141.8700	+2.322%	1	255	+6.294%
2026-04-16	138.6500	138.6500	138.6500	138.6500	-7.696%	1	255	+8.763%
2026-04-14	150.2100	150.2100	150.2100	150.2100	+3.003%	1	255	+0.393%
2026-04-13	146.2700	146.2700	145.7500	145.8300	+1.355%	14	267	+3.408%
2026-04-08	143.8800	143.8800	143.8800	143.8800	+11.535%	2	267	+4.810%
2026-04-01	129.0000	129.0000	129.0000	129.0000	+25.486%	1	267	+16.899%
2026-03-30	102.8000	102.8000	102.8000	102.8000	-8.296%	1	268	+46.693%
2026-03-27	111.6500	112.1000	111.6500	112.1000	-11.208%	20	268	+34.523%
2026-03-24	126.2500	126.2500	126.2500	126.2500	+1.815%	1	268	+19.446%
2026-03-23	124.0000	124.0000	124.0000	124.0000	+5.487%	7	269	+21.613%
2026-03-19	117.8000	117.8000	117.5500	117.5500	-4.197%	2	276	+28.286%
2026-03-18	123.1000	123.1000	122.5000	122.7000	-3.462%	4	275	+22.901%
2026-03-17	127.1000	127.1000	127.1000	127.1000	-5.572%	6	277	+18.647%
2026-03-11	134.6000	134.6000	134.6000	134.6000	+3.126%	2	283	+12.036%
2026-03-06	130.5200	130.5200	130.5200	130.5200	-4.674%	1	281	+15.538%
2026-03-03	136.9200	136.9200	136.9200	136.9200	-7.984%	1	281	+10.137%
2026-03-02	148.4000	150.0000	148.4000	148.8000	-3.062%	3	281	+1.344%
2026-02-27	155.0000	155.0000	153.5000	153.5000	+5.972%	2	281	-1.759%
2026-02-17	144.8500	144.8500	144.8500	144.8500	-2.622%	1	281	+4.108%
2026-02-13	148.7500	148.7500	148.7500	148.7500	-4.341%	2	283	+1.378%
2026-02-12	155.5000	155.5000	155.5000	155.5000	+1.700%	1	283	-3.023%
2026-02-11	152.9000	152.9000	152.9000	152.9000	+18.069%	1	283	-1.373%
2026-02-09	129.5000	129.5000	129.5000	129.5000	+17.727%	2	282	+16.448%
2026-02-04	110.0000	110.0000	110.0000	110.0000	-11.455%	2	282	+37.091%
2026-02-03	124.2300	124.2300	124.2300	124.2300	+1.512%	1	280	+21.388%
2026-01-29	122.3800	122.3800	122.3800	122.3800	+1.611%	1	281	+23.223%
2026-01-27	116.2000	120.7800	116.2000	120.4400	+4.694%	11	282	+25.208%
2026-01-26	114.9000	115.0400	114.9000	115.0400	-1.633%	4	273	+31.085%
2026-01-23	116.9500	116.9500	116.9500	116.9500	+5.408%	1	269	+28.944%
2026-01-21	110.9500	110.9500	110.9500	110.9500	-9.855%	1	268	+35.917%
2026-01-16	128.4000	128.4000	123.0800	123.0800	-4.292%	12	264	+22.522%
2026-01-15	128.2500	128.9900	128.2500	128.6000	+9.354%	26	264	+17.263%
2026-01-13	117.4500	117.6000	117.4500	117.6000	+4.664%	2	286	+28.231%
2026-01-12	112.2200	112.3600	112.2200	112.3600	+2.781%	4	285	+34.211%
2026-01-05	112.4000	112.4000	109.3200	109.3200	+3.631%	2	285	+37.944%
2026-01-02	101.0000	105.4900	101.0000	105.4900	+15.302%	17	285	+42.952%
2025-12-31	91.4900	91.4900	91.4900	91.4900	+2.223%	1	291	+64.827%
2025-12-30	89.7500	89.7500	89.5000	89.5000	+1.705%	2	291	+68.492%
2025-12-24	88.0000	88.0000	88.0000	88.0000	+3.529%	1	290	+71.364%
2025-12-23	85.0000	85.0000	85.0000	85.0000	+5.394%	15	290	+77.412%
2025-12-19	80.6500	80.6500	80.6500	80.6500	+11.241%	5	296	+86.981%
2025-12-17	72.3300	72.5000	72.0000	72.5000	-13.947%	15	301	+108.000%
2025-12-12	84.2500	84.2500	84.2500	84.2500	-9.700%	1	309	+78.991%
2025-12-11	93.3000	93.3000	93.3000	93.3000	-2.047%	20	309	+61.629%
2025-12-10	94.3800	95.2500	94.3800	95.2500	+5.365%	2	311	+58.320%
2025-12-09	90.2000	90.4000	90.2000	90.4000	-0.975%	2	310	+66.814%
2025-12-08	91.2900	91.2900	91.2900	91.2900	+9.592%	2	310	+65.188%
2025-12-04	82.3000	83.3000	82.3000	83.3000	+0.604%	25	312	+81.032%
2025-12-03	82.6500	82.8000	82.6500	82.8000	+0.060%	12	330	+82.126%
2025-12-02	81.9400	83.0000	81.9400	82.7500	+2.923%	13	330	+82.236%
2025-12-01	80.4000	80.4000	80.4000	80.4000	+8.649%	1	328	+87.562%
2025-11-25	74.0000	74.0000	74.0000	74.0000	+6.475%	1	328	+103.784%
2025-11-21	74.5000	74.5000	69.5000	69.5000	-8.263%	41	329	+116.978%
2025-11-20	84.0000	84.0000	75.7600	75.7600	-3.490%	48	295	+99.050%
2025-11-19	78.5000	78.5000	78.5000	78.5000	+4.667%	1	281	+92.102%
2025-11-18	74.5700	75.0000	73.9600	75.0000	-3.413%	72	282	+101.067%
2025-11-13	77.7000	77.7000	77.6500	77.6500	-7.228%	2	224	+94.205%
2025-11-12	86.2200	86.2200	83.7000	83.7000	-0.416%	2	223	+80.167%
2025-11-11	84.8500	84.8500	83.6600	84.0500	-3.888%	7	224	+79.417%
2025-11-10	87.4500	87.4500	87.4500	87.4500	+9.518%	1	221	+72.441%
2025-11-07	77.0000	79.8500	77.0000	79.8500	-11.690%	5	220	+88.854%
2025-11-05	90.4200	90.4200	90.4200	90.4200	-1.321%	2	222	+66.777%
2025-11-04	92.7500	92.7500	91.6300	91.6300	-6.975%	6	222	+64.575%
2025-10-29	99.5000	99.5000	98.4000	98.5000	+7.065%	3	220	+53.096%
2025-10-28	92.0000	92.0000	92.0000	92.0000	+1.657%	1	219	+63.913%
2025-10-27	90.5000	90.5000	90.5000	90.5000	+1.914%	1	219	+66.630%
2025-10-23	88.8000	88.8000	88.8000	88.8000	-6.526%	1	219	+69.820%
2025-10-20	95.0000	95.0000	95.0000	95.0000	-0.680%	2	219	+58.737%
2025-10-16	99.5000	99.5000	95.4000	95.6500	-3.889%	3	219	+57.658%
2025-10-15	99.5200	99.5200	99.5200	99.5200	+8.233%	25	218	+51.527%
2025-10-14	92.7600	92.8600	91.9500	91.9500	-5.547%	40	243	+64.002%
2025-10-13	97.3500	97.3500	97.3500	97.3500	+16.839%	1	218	+54.905%
2025-10-10	85.1000	85.1000	83.3200	83.3200	-11.831%	2	218	+80.989%
2025-10-06	89.4000	94.5000	89.4000	94.5000	+13.214%	3	216	+59.577%
2025-10-02	83.4700	83.4700	83.4700	83.4700	+4.928%	2	218	+80.664%
2025-10-01	76.1500	79.5500	76.1500	79.5500	+11.806%	11	218	+89.566%
2025-09-29	70.9500	71.1500	70.7200	71.1500	+3.341%	19	219	+111.947%
2025-09-26	68.2500	68.8500	68.2500	68.8500	-6.263%	12	238	+119.027%
2025-09-24	73.4500	73.4500	73.4500	73.4500	-2.067%	1	229	+105.310%
2025-09-23	75.4300	75.4400	74.7200	75.0000	+9.091%	29	229	+101.067%
2025-09-22	62.6400	69.0700	62.6400	68.7500	+8.438%	14	228	+119.345%
2025-09-18	57.9500	63.4300	57.9500	63.4000	+6.806%	27	224	+137.855%
2025-09-17	57.4700	59.3600	57.4700	59.3600	+0.372%	3	213	+154.043%
2025-09-16	59.3800	59.3800	59.1400	59.1400	+3.573%	2	215	+154.988%
2025-09-15	58.8500	58.8500	57.1000	57.1000	+1.241%	5	214	+164.098%
2025-09-12	56.4000	56.4000	56.4000	56.4000	-0.914%	2	214	+167.376%
2025-09-11	57.0000	57.0000	56.3200	56.9200	-1.249%	8	212	+164.933%
2025-09-10	58.5800	60.5000	57.3800	57.6400	+8.755%	198	209	+161.624%
2025-09-09	51.5900	53.0000	51.5900	53.0000	+10.417%	14	100	+184.528%
2025-09-08	48.0000	48.0000	48.0000	48.0000	+9.091%	1	86	+214.167%
2025-09-05	44.0000	44.0000	44.0000	44.0000	+8.642%	31	86	+242.727%
2025-09-04	40.5000	40.5000	40.5000	40.5000	+2.922%	2	100	+272.346%
2025-09-03	39.3500	39.3500	39.3500	39.3500	+4.989%	1	100	+283.227%
2025-09-02	37.4800	37.4800	37.4800	37.4800	-5.758%	2	99	+302.348%
2025-08-29	39.7700	39.7700	39.7700	39.7700	-9.304%	1	101	+279.180%
2025-08-28	43.8500	43.8500	43.8500	43.8500	+1.740%	3	101	+243.900%
2025-08-27	42.8000	43.1000	42.8000	43.1000	+4.790%	5	98	+249.884%
2025-08-22	41.1300	41.1300	41.1300	41.1300	-1.461%	15	96	+266.642%
2025-08-19	45.0000	45.0000	41.7400	41.7400	-7.859%	2	81	+261.284%
2025-08-15	45.7000	45.7000	45.3000	45.3000	-2.054%	2	81	+232.892%
2025-08-14	45.8800	46.2500	45.8800	46.2500	-5.477%	4	82	+226.054%
2025-08-11	48.9300	48.9300	48.9300	48.9300	+5.226%	1	82	+208.195%
2025-08-08	48.4900	48.4900	46.5000	46.5000	-2.413%	16	82	+224.301%
2025-08-07	47.8500	48.7100	47.6500	47.6500	+0.316%	31	74	+216.474%
2025-08-04	47.5000	47.5000	47.5000	47.5000	-5.978%	1	73	+217.474%
2025-07-31	50.5200	50.5200	50.5200	50.5200	+1.040%	2	72	+198.496%
2025-07-30	50.0000	50.0000	50.0000	50.0000	-0.259%	20	70	+201.600%
2025-07-29	50.1300	50.1300	50.1300	50.1300	-2.032%	1	57	+200.818%
2025-07-25	51.5900	51.5900	51.1700	51.1700	+11.239%	15	56	+194.704%
2025-07-22	45.4000	46.0000	45.4000	46.0000	-7.723%	2	49	+227.826%
2025-07-21	50.3500	50.3500	48.9900	49.8500	+0.809%	12	49	+202.508%
2025-07-18	51.5000	51.5000	49.0000	49.4500	-8.426%	18	37	+204.954%
2025-07-17	52.6500	54.3000	52.6500	54.0000	+11.088%	31	39	+179.259%
2025-07-16	48.6100	48.6100	48.6100	48.6100	-0.796%	1	15	+210.224%
2025-07-15	48.5000	49.0000	48.3000	49.0000	+12.026%	6	14	+207.755%
2025-07-14	43.3900	43.7400	43.3900	43.7400	-4.184%	4	8	+244.765%
2025-07-07	45.6500	45.6500	45.6500	45.6500	-7.178%	2	9	+230.340%
2025-07-03	49.1600	50.3500	49.1600	49.1800	+3.211%	4	4	+206.629%
2025-07-02	46.6000	47.6500	46.6000	47.6500	+10.814%	3	4	+216.474%
2025-07-01	43.0000	43.0000	43.0000	43.0000	-2.273%	1	3	+250.698%
2025-06-30	44.0000	44.0000	44.0000	44.0000	0.000%	2	2	+242.727%