Dark

TSM20271217C280
TSM Dec 17 2027 280.00 Call (TSM271217C00280000)
option OPRA

EOD

Jul 30, 2026

161.59+9.441%(+13.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	161.5900	161.5900	161.5900	161.5900	+9.441%	1	296	0.000%
2026-07-28	147.6500	147.6500	147.6500	147.6500	-5.595%	1	296	+9.441%
2026-07-27	156.4000	156.4000	156.4000	156.4000	-11.618%	1	296	+3.318%
2026-07-23	176.9600	176.9600	176.9600	176.9600	+6.282%	1	295	-8.686%
2026-07-20	168.6500	168.6500	165.0000	166.5000	-12.368%	4	295	-2.949%
2026-07-13	190.0000	190.0000	190.0000	190.0000	-2.047%	10	294	-14.953%
2026-07-10	193.9700	193.9700	193.9700	193.9700	-0.783%	1	300	-16.693%
2026-07-08	195.5000	195.5000	195.5000	195.5000	-1.138%	40	299	-17.345%
2026-06-25	197.7500	197.7500	197.7500	197.7500	-0.678%	1	308	-18.286%
2026-06-17	199.1000	199.1000	199.1000	199.1000	+4.690%	1	308	-18.840%
2026-06-12	190.1800	190.1800	190.1800	190.1800	+8.334%	1	308	-15.033%
2026-06-10	175.5500	175.5500	175.5500	175.5500	-5.374%	1	308	-7.952%
2026-06-09	199.4700	199.4700	175.3500	185.5200	-4.159%	13	309	-12.899%
2026-06-08	190.9200	193.5700	190.9200	193.5700	-4.102%	2	318	-16.521%
2026-06-03	201.7800	201.8500	201.7800	201.8500	-2.261%	2	318	-19.946%
2026-06-02	206.5200	206.5200	206.5200	206.5200	+1.875%	1	318	-21.756%
2026-06-01	202.7200	202.7200	202.7200	202.7200	+10.342%	1	319	-20.289%
2026-05-27	181.0700	183.7200	181.0700	183.7200	+15.012%	4	319	-12.046%
2026-05-18	159.7500	159.7500	159.6900	159.7400	-6.035%	16	321	+1.158%
2026-05-15	170.0000	170.0000	170.0000	170.0000	-5.556%	1	321	-4.947%
2026-05-14	179.5000	181.8200	179.5000	180.0000	+9.589%	5	322	-10.228%
2026-05-13	164.2000	164.2500	164.2000	164.2500	+3.172%	10	325	-1.619%
2026-05-12	159.2000	159.2000	159.2000	159.2000	-8.474%	1	325	+1.501%
2026-05-08	177.7500	177.7500	173.9400	173.9400	-2.805%	2	325	-7.100%
2026-05-07	178.9600	178.9600	178.9600	178.9600	-1.067%	1	323	-9.706%
2026-05-06	179.4800	180.8900	179.4800	180.8900	+11.660%	2	324	-10.669%
2026-05-04	162.0000	162.0000	162.0000	162.0000	+2.299%	1	324	-0.253%
2026-04-28	158.3600	158.3600	158.3600	158.3600	-4.780%	1	324	+2.040%
2026-04-27	173.6000	173.6000	166.3100	166.3100	-2.171%	2	325	-2.838%
2026-04-24	161.8500	172.0400	161.8500	170.0000	+25.000%	6	326	-4.947%
2026-04-20	136.0000	136.0000	136.0000	136.0000	-0.607%	1	326	+18.816%
2026-04-17	142.4500	142.4500	136.8300	136.8300	-0.015%	2	325	+18.095%
2026-04-16	136.8500	136.8500	136.8500	136.8500	-4.301%	1	325	+18.078%
2026-04-14	143.0000	143.0000	143.0000	143.0000	+2.070%	3	324	+13.000%
2026-04-13	139.5000	140.1000	139.5000	140.1000	+3.395%	2	320	+15.339%
2026-04-08	137.0000	137.0000	135.5000	135.5000	+10.820%	18	320	+19.255%
2026-04-01	122.2700	122.2700	122.2700	122.2700	+24.321%	1	318	+32.158%
2026-03-30	100.2200	100.2200	98.3500	98.3500	-6.777%	4	319	+64.301%
2026-03-27	105.5000	105.5000	105.5000	105.5000	-7.586%	1	319	+53.166%
2026-03-26	114.1600	114.1600	114.1600	114.1600	-7.563%	1	319	+41.547%
2026-03-25	123.5000	123.5000	123.5000	123.5000	+5.106%	1	319	+30.842%
2026-03-23	117.5000	117.5000	117.5000	117.5000	+9.813%	1	320	+37.523%
2026-03-19	107.1700	107.1700	107.0000	107.0000	-6.428%	2	319	+51.019%
2026-03-13	114.9500	114.9500	114.3500	114.3500	-3.093%	4	319	+41.312%
2026-03-12	118.0000	118.0000	118.0000	118.0000	+3.509%	2	318	+36.941%
2026-03-09	115.1300	115.1300	114.0000	114.0000	-8.800%	5	316	+41.746%
2026-03-06	125.0000	125.0000	125.0000	125.0000	-1.536%	1	315	+29.272%
2026-03-05	130.9500	130.9500	126.9500	126.9500	-5.648%	5	314	+27.286%
2026-03-04	134.7500	134.7500	132.0500	134.5500	+2.343%	3	312	+20.097%
2026-03-03	128.0000	131.4700	124.5000	131.4700	-10.838%	3	310	+22.910%
2026-02-26	148.4100	148.4200	147.4500	147.4500	-8.336%	5	309	+9.590%
2026-02-25	159.1500	160.8600	159.1500	160.8600	+0.834%	7	310	+0.454%
2026-02-24	150.6300	159.5300	150.6300	159.5300	+9.267%	6	310	+1.291%
2026-02-23	146.0000	146.0000	146.0000	146.0000	+8.309%	2	312	+10.678%
2026-02-19	134.8000	134.8000	134.8000	134.8000	+1.315%	6	310	+19.874%
2026-02-17	133.9000	133.9400	133.0500	133.0500	-9.484%	22	310	+21.451%
2026-02-11	139.0000	146.9900	139.0000	146.9900	+8.881%	33	308	+9.933%
2026-02-10	132.6500	135.0000	132.6500	135.0000	+4.078%	2	307	+19.696%
2026-02-09	128.5000	129.7100	128.5000	129.7100	+9.933%	12	309	+24.578%
2026-02-06	117.9900	117.9900	117.9900	117.9900	+17.135%	1	309	+36.952%
2026-02-05	100.7300	100.7300	100.7300	100.7300	+0.229%	1	309	+60.419%
2026-02-04	100.5000	100.5000	100.5000	100.5000	-13.660%	1	309	+60.786%
2026-01-28	116.4000	116.4000	116.4000	116.4000	+5.905%	1	308	+38.823%
2026-01-26	109.9100	109.9100	109.9100	109.9100	-1.071%	113	308	+47.020%
2026-01-23	110.6400	112.5000	110.6400	111.1000	+2.444%	7	421	+45.446%
2026-01-22	107.9000	108.5000	107.9000	108.4500	-0.212%	40	426	+49.000%
2026-01-21	108.6800	108.6800	108.6800	108.6800	-7.976%	1	415	+48.684%
2026-01-16	117.7600	118.1000	117.7600	118.1000	-3.014%	4	416	+36.825%
2026-01-15	116.0000	124.2600	116.0000	121.7700	+15.751%	11	416	+32.701%
2026-01-14	104.2000	105.2000	104.2000	105.2000	-6.239%	2	418	+53.603%
2026-01-13	112.2000	112.2000	112.2000	112.2000	+2.316%	2	419	+44.020%
2026-01-12	104.5400	109.6600	104.5400	109.6600	+9.114%	9	417	+47.355%
2026-01-09	100.5000	100.5000	100.5000	100.5000	+2.311%	1	415	+60.786%
2026-01-08	98.0000	99.0000	98.0000	98.2300	-10.513%	6	414	+64.502%
2026-01-06	107.0700	109.7700	107.0700	109.7700	+5.144%	2	414	+47.208%
2026-01-05	102.7400	104.4800	102.7400	104.4000	+5.561%	53	377	+54.780%
2026-01-02	96.8600	98.9000	95.7500	98.9000	+14.454%	8	377	+63.387%
2025-12-31	86.4100	86.4100	86.4100	86.4100	+1.539%	1	378	+87.004%
2025-12-30	84.9500	85.1000	84.7000	85.1000	+2.914%	3	378	+89.882%
2025-12-29	83.0000	83.1000	82.6900	82.6900	+0.535%	4	378	+95.417%
2025-12-23	79.8500	82.2500	79.8500	82.2500	+8.653%	5	378	+96.462%
2025-12-19	75.7000	75.7000	75.7000	75.7000	+4.414%	1	375	+113.461%
2025-12-18	73.0700	73.6400	72.5000	72.5000	+7.439%	22	375	+122.883%
2025-12-17	73.5900	73.5900	67.4800	67.4800	-22.845%	6	359	+139.464%
2025-12-11	87.4600	87.4600	87.4600	87.4600	-7.626%	1	356	+84.759%
2025-12-10	94.6800	94.6800	94.6800	94.6800	+12.862%	1	356	+70.670%
2025-12-08	83.8900	83.8900	83.8900	83.8900	+3.632%	1	356	+92.621%
2025-12-05	80.9500	80.9500	80.9500	80.9500	+2.650%	10	356	+99.617%
2025-12-04	78.8600	78.8600	78.8600	78.8600	-1.425%	1	356	+104.907%
2025-12-03	79.8800	80.0000	79.7500	80.0000	+2.106%	4	357	+101.988%
2025-12-02	79.4500	79.4500	78.3000	78.3500	+0.269%	3	357	+106.241%
2025-11-26	77.6500	78.1400	77.6500	78.1400	+10.056%	2	357	+106.795%
2025-11-25	70.3800	71.0000	70.3800	71.0000	+4.983%	2	357	+127.592%
2025-11-24	67.6300	67.6300	67.6300	67.6300	-4.180%	1	356	+138.932%
2025-11-21	68.5500	70.5800	66.5000	70.5800	-3.724%	4	357	+128.946%
2025-11-19	73.3100	73.3100	73.3100	73.3100	+3.839%	1	357	+120.420%
2025-11-18	68.0800	71.5500	68.0800	70.6000	-3.288%	17	358	+128.881%
2025-11-17	75.8300	75.8300	72.8600	73.0000	+0.082%	4	348	+121.356%
2025-11-14	71.1500	72.9400	71.1500	72.9400	-0.627%	2	348	+121.538%
2025-11-13	77.0000	77.0000	72.9500	73.4000	-6.912%	4	347	+120.150%
2025-11-12	82.2000	82.2000	78.8500	78.8500	-0.880%	4	344	+104.933%
2025-11-11	78.3500	79.6500	78.3500	79.5500	+4.850%	23	336	+103.130%
2025-11-07	75.1000	75.8700	73.1400	75.8700	-5.458%	6	336	+112.983%
2025-11-06	80.8100	80.8100	80.2500	80.2500	-8.931%	2	333	+101.358%
2025-11-04	88.1200	88.1200	88.1200	88.1200	-4.838%	3	332	+83.375%
2025-11-03	92.1000	92.6000	92.1000	92.6000	+3.348%	13	332	+74.503%
2025-10-31	93.4000	93.4000	88.7000	89.6000	+0.844%	15	332	+80.346%
2025-10-28	86.3500	88.8500	86.3500	88.8500	+2.126%	17	329	+81.868%
2025-10-27	87.0000	87.0000	87.0000	87.0000	+0.788%	1	313	+85.736%
2025-10-24	86.3200	86.3200	86.3200	86.3200	+1.553%	1	313	+87.199%
2025-10-23	85.0000	85.0000	85.0000	85.0000	+2.657%	3	313	+90.106%
2025-10-22	82.8000	82.8000	82.8000	82.8000	-2.588%	1	312	+95.157%
2025-10-21	88.0000	88.0000	85.0000	85.0000	-6.491%	19	311	+90.106%
2025-10-20	91.7000	92.3500	90.9000	90.9000	+2.135%	4	292	+77.767%
2025-10-17	89.0000	89.0000	89.0000	89.0000	-2.252%	11	293	+81.562%
2025-10-16	92.6900	92.6900	90.4000	91.0500	-3.803%	5	282	+77.474%
2025-10-15	92.0000	95.0600	91.4900	94.6500	+4.528%	6	281	+70.724%
2025-10-14	87.3500	90.5500	87.3500	90.5500	+16.090%	15	281	+78.454%
2025-10-10	83.9500	83.9500	78.0000	78.0000	-13.160%	50	281	+107.167%
2025-10-08	83.4600	89.8200	83.4600	89.8200	+7.633%	5	281	+79.904%
2025-10-07	89.7400	89.7400	83.4500	83.4500	-5.471%	11	277	+93.637%
2025-10-06	88.7000	90.5000	87.7500	88.2800	+11.394%	16	271	+83.043%
2025-10-03	80.5700	80.5700	79.2500	79.2500	+4.345%	12	269	+103.899%
2025-10-02	79.0000	79.0000	75.9500	75.9500	+5.194%	12	260	+112.758%
2025-10-01	70.6500	72.4500	70.6500	72.2000	+9.977%	13	262	+123.809%
2025-09-30	65.6500	65.6500	65.6500	65.6500	-5.034%	2	261	+146.139%
2025-09-29	69.1300	69.1300	69.1300	69.1300	+5.979%	1	259	+133.748%
2025-09-26	65.0700	65.2300	65.0700	65.2300	-2.830%	2	259	+147.723%
2025-09-25	63.7000	67.5000	63.7000	67.1300	-1.279%	12	258	+140.712%
2025-09-24	69.2500	69.2500	68.0000	68.0000	-3.368%	4	254	+137.632%
2025-09-23	68.8000	72.8400	68.8000	70.3700	+8.262%	135	253	+129.629%
2025-09-22	57.8000	66.5000	57.8000	65.0000	+13.537%	6	124	+148.600%
2025-09-19	56.4000	57.2500	56.4000	57.2500	-3.179%	2	122	+182.253%
2025-09-18	52.5000	59.1300	52.5000	59.1300	+10.173%	4	121	+173.279%
2025-09-17	53.9500	53.9500	53.6700	53.6700	-1.883%	2	121	+201.081%
2025-09-16	55.4900	55.4900	54.7000	54.7000	+2.627%	20	120	+195.411%
2025-09-11	53.3000	53.3000	53.3000	53.3000	-0.800%	1	103	+203.171%
2025-09-10	54.0000	56.1000	53.6500	53.7300	+9.207%	81	102	+200.744%
2025-09-09	47.3300	49.2000	47.0000	49.2000	+10.067%	3	54	+228.435%
2025-09-08	43.0500	44.7000	43.0500	44.7000	+26.989%	5	53	+261.499%
2025-09-02	35.2000	35.2000	35.2000	35.2000	-3.825%	1	52	+359.063%
2025-08-29	36.6000	36.6000	36.6000	36.6000	-9.294%	2	50	+341.503%
2025-08-28	40.3500	40.3500	40.3500	40.3500	+2.541%	1	50	+300.471%
2025-08-26	39.3500	39.3500	39.3500	39.3500	-0.506%	1	49	+310.648%
2025-08-25	39.3000	39.5500	39.3000	39.5500	+4.491%	2	49	+308.571%
2025-08-22	37.9500	37.9500	37.8500	37.8500	+6.981%	4	50	+326.922%
2025-08-20	36.2700	36.2700	34.1500	35.3800	-9.445%	17	46	+356.727%
2025-08-19	40.3000	40.3000	39.0700	39.0700	-14.414%	4	34	+313.591%
2025-08-11	45.7900	45.7900	45.6500	45.6500	+5.184%	4	31	+253.976%
2025-08-08	43.3500	43.5900	42.5700	43.4000	+5.905%	11	27	+272.327%
2025-08-05	40.7800	40.9800	40.7800	40.9800	-5.358%	3	19	+294.314%
2025-08-04	43.2000	43.3000	43.2000	43.3000	+1.643%	2	21	+273.187%
2025-08-01	42.6000	42.6000	42.6000	42.6000	-7.932%	1	20	+279.319%
2025-07-31	46.6100	46.6100	46.2500	46.2700	-0.237%	4	20	+249.233%
2025-07-29	46.3800	46.3800	46.3800	46.3800	+4.108%	1	18	+248.404%
2025-07-21	45.6500	45.6500	44.5500	44.5500	-4.604%	4	17	+262.716%
2025-07-18	46.7000	46.7000	46.7000	46.7000	-7.799%	1	17	+246.017%
2025-07-17	49.9200	51.3000	49.9200	50.6500	+14.905%	10	17	+219.033%
2025-07-16	44.0800	44.0800	44.0500	44.0800	+3.962%	3	8	+266.583%
2025-07-11	42.4000	42.4000	42.4000	42.4000	+0.331%	1	5	+281.108%
2025-07-10	42.2600	42.2600	42.2600	42.2600	+0.691%	1	5	+282.371%
2025-07-08	41.8500	41.9700	41.8500	41.9700	-2.122%	8	5	+285.013%
2025-07-07	43.8700	43.8700	42.8800	42.8800	0.000%	2	2	+276.842%