Dark

TSM20271217C290
TSM Dec 17 2027 290.00 Call (TSM271217C00290000)
option OPRA

EOD

Sep 8, 2026

172.00+2.994%(+5.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	172.0000	172.0000	172.0000	172.0000	+2.994%	3	1,251	0.000%
2026-09-04	166.3400	167.0000	166.3400	167.0000	+9.029%	4	1,254	+2.994%
2026-09-02	153.1700	153.1700	153.1700	153.1700	-5.742%	1	1,254	+12.294%
2026-08-28	164.0500	164.5000	162.5000	162.5000	+0.932%	151	1,255	+5.846%
2026-08-26	161.0000	161.0000	161.0000	161.0000	+1.023%	1	1,254	+6.832%
2026-08-25	159.3700	159.3700	159.3700	159.3700	-4.626%	1	1,254	+7.925%
2026-08-11	167.1000	167.1000	167.1000	167.1000	-1.567%	1	1,254	+2.932%
2026-08-10	169.7600	169.7600	169.7600	169.7600	+2.562%	1	1,255	+1.320%
2026-08-05	165.5200	165.5200	165.5200	165.5200	-0.078%	2	1,254	+3.915%
2026-08-04	165.3000	165.6500	165.3000	165.6500	+21.018%	2	1,254	+3.833%
2026-07-29	141.3200	141.3200	135.6200	136.8800	-3.944%	8	1,254	+25.658%
2026-07-28	142.5000	142.5000	142.5000	142.5000	-4.234%	5	1,258	+20.702%
2026-07-27	150.0000	150.0000	148.8000	148.8000	-6.303%	2	1,263	+15.591%
2026-07-24	162.6000	162.6000	158.8100	158.8100	-10.781%	2	1,261	+8.306%
2026-07-22	174.5500	178.0000	174.5500	178.0000	+2.890%	4	1,261	-3.371%
2026-07-21	173.0000	173.0000	173.0000	173.0000	+9.148%	1	1,262	-0.578%
2026-07-17	158.5000	158.5000	158.5000	158.5000	-4.644%	1	1,261	+8.517%
2026-07-16	167.2500	167.2500	166.2200	166.2200	-4.690%	4	1,260	+3.477%
2026-07-15	174.4000	174.4000	174.4000	174.4000	-2.297%	1	1,258	-1.376%
2026-07-14	179.2200	179.2200	178.5000	178.5000	-4.006%	2	1,257	-3.641%
2026-07-13	185.9500	185.9500	185.9500	185.9500	-1.405%	1	1,256	-7.502%
2026-07-10	188.6000	188.6000	188.6000	188.6000	-1.766%	1	1,255	-8.802%
2026-07-02	191.9900	191.9900	191.9900	191.9900	-15.030%	1	1,255	-10.412%
2026-06-30	224.8500	225.9500	224.8500	225.9500	+13.469%	5	1,255	-23.877%
2026-06-25	199.1300	199.1300	199.1300	199.1300	-10.704%	1	1,251	-13.624%
2026-06-22	223.0000	223.0000	223.0000	223.0000	+2.907%	3	1,250	-22.870%
2026-06-18	208.2800	216.7000	208.2800	216.7000	+9.994%	3	1,242	-20.628%
2026-06-17	191.8500	197.0100	191.8500	197.0100	+4.266%	15	1,242	-12.695%
2026-06-16	190.2000	190.2000	187.4000	188.9500	+9.378%	195	1,242	-8.971%
2026-06-11	174.4800	174.4800	172.7500	172.7500	-6.343%	2	1,241	-0.434%
2026-06-08	184.4500	184.4500	184.4500	184.4500	+4.504%	1	1,240	-6.750%
2026-06-05	183.0000	185.3400	174.4000	176.5000	-12.102%	5	1,240	-2.550%
2026-06-04	200.8000	200.8000	200.8000	200.8000	+2.843%	1	1,239	-14.343%
2026-06-03	195.2500	195.2500	195.2500	195.2500	-2.360%	1	1,240	-11.908%
2026-06-02	199.9700	199.9700	199.9700	199.9700	+2.041%	1	1,239	-13.987%
2026-06-01	184.5000	195.9700	184.5000	195.9700	+8.613%	4	1,238	-12.231%
2026-05-29	180.4300	180.4300	180.4300	180.4300	+3.725%	1	1,239	-4.672%
2026-05-28	173.9500	173.9500	173.9500	173.9500	-1.845%	1	1,238	-1.121%
2026-05-27	172.7000	177.2200	172.7000	177.2200	+10.763%	2	1,237	-2.945%
2026-05-21	160.0000	160.0000	160.0000	160.0000	+10.535%	1	1,235	+7.500%
2026-05-19	147.0000	147.0000	144.7500	144.7500	-5.392%	2	1,235	+18.826%
2026-05-18	162.6500	162.6500	153.0000	153.0000	-12.596%	2	1,235	+12.418%
2026-05-14	172.1000	175.0500	171.7500	175.0500	+10.686%	85	1,235	-1.742%
2026-05-13	157.8500	158.1500	157.8500	158.1500	+7.075%	2	1,288	+8.758%
2026-05-12	148.4500	148.4500	147.7000	147.7000	-15.208%	11	1,288	+16.452%
2026-05-06	169.5000	174.1900	169.5000	174.1900	+12.381%	11	1,288	-1.257%
2026-05-05	155.0000	155.0000	155.0000	155.0000	-2.116%	1	1,299	+10.968%
2026-05-04	156.7500	158.3500	156.7500	158.3500	+4.212%	3	1,300	+8.620%
2026-04-30	151.1300	151.9500	149.3600	151.9500	-0.881%	22	1,301	+13.195%
2026-04-29	153.2000	153.3000	152.9000	153.3000	-4.854%	3	1,323	+12.198%
2026-04-27	167.2000	167.2000	161.1200	161.1200	-1.528%	3	1,324	+6.753%
2026-04-24	155.8500	166.2900	155.8500	163.6200	+15.665%	6	1,323	+5.122%
2026-04-23	145.2700	145.5000	141.4600	141.4600	-0.028%	145	1,321	+21.589%
2026-04-22	141.5000	141.5000	141.5000	141.5000	+9.690%	1	1,464	+21.555%
2026-04-20	128.9000	130.2000	128.9000	129.0000	-0.846%	6	1,465	+33.333%
2026-04-17	130.1000	130.1000	130.1000	130.1000	-0.687%	1	1,461	+32.206%
2026-04-16	134.7500	134.7500	131.0000	131.0000	-8.411%	5	1,460	+31.298%
2026-04-14	141.6300	143.0800	141.6300	143.0300	+7.784%	4	1,455	+20.254%
2026-04-08	131.0000	132.7000	130.5100	132.7000	+18.535%	9	1,453	+29.616%
2026-04-06	111.9500	111.9500	111.9500	111.9500	-1.444%	1	1,450	+53.640%
2026-04-01	117.4300	117.4300	113.5900	113.5900	+2.333%	2	1,451	+51.422%
2026-03-31	101.3000	111.0000	101.3000	111.0000	+20.000%	2	1,452	+54.955%
2026-03-30	94.5000	94.5000	92.5000	92.5000	-11.058%	7	1,451	+85.946%
2026-03-27	104.0000	104.0000	104.0000	104.0000	-0.278%	1	1,452	+65.385%
2026-03-26	111.3500	111.3500	104.2900	104.2900	-6.298%	2	1,452	+64.925%
2026-03-23	111.2000	111.3000	111.2000	111.3000	+8.195%	2	1,452	+54.537%
2026-03-20	102.8700	102.8700	102.8700	102.8700	-4.440%	1	1,451	+67.201%
2026-03-19	107.6500	107.6500	107.6500	107.6500	-5.941%	1	1,450	+59.777%
2026-03-18	114.3000	114.4500	114.3000	114.4500	-1.717%	2	1,450	+50.284%
2026-03-17	116.5000	116.5000	116.4500	116.4500	+0.980%	2	1,449	+47.703%
2026-03-12	115.3200	115.3200	115.3200	115.3200	-4.060%	1	1,448	+49.150%
2026-03-10	120.2000	120.2000	120.2000	120.2000	+7.321%	1	1,448	+43.095%
2026-03-09	112.0000	112.0000	112.0000	112.0000	-1.016%	1	1,447	+53.571%
2026-03-06	117.1500	119.7500	113.1500	113.1500	-4.126%	3	1,447	+52.011%
2026-03-05	118.0200	118.0200	118.0200	118.0200	-8.547%	1	1,446	+45.738%
2026-03-04	129.4000	129.5500	129.0500	129.0500	+2.829%	4	1,446	+33.282%
2026-03-03	125.5000	125.5000	125.5000	125.5000	-18.959%	1	1,443	+37.052%
2026-02-25	154.2900	154.8600	152.6400	154.8600	+0.735%	15	1,445	+11.068%
2026-02-24	144.9300	153.7300	144.9300	153.7300	+13.037%	6	1,445	+11.884%
2026-02-23	137.3000	140.0000	134.9300	136.0000	-2.509%	5	1,443	+26.471%
2026-02-20	137.8100	139.5000	137.8100	139.5000	+3.664%	5	1,446	+23.297%
2026-02-18	134.5700	134.5700	134.5700	134.5700	+4.318%	1	1,447	+27.815%
2026-02-13	129.0000	129.0000	129.0000	129.0000	-5.147%	1	1,448	+33.333%
2026-02-12	143.7200	144.0000	132.5000	136.0000	-3.580%	5	1,448	+26.471%
2026-02-11	139.8000	141.4900	138.6600	141.0500	+9.341%	12	1,445	+21.943%
2026-02-10	126.2500	129.0000	126.2500	129.0000	+4.242%	2	1,443	+33.333%
2026-02-09	117.1700	124.4600	117.1700	123.7500	+6.314%	10	1,444	+38.990%
2026-02-06	110.0000	116.6800	110.0000	116.4000	+21.529%	14	1,446	+47.766%
2026-02-05	95.7800	95.7800	95.7800	95.7800	+0.842%	1	1,450	+79.578%
2026-02-04	108.0000	108.0000	94.9800	94.9800	-14.625%	5	1,451	+81.091%
2026-02-02	111.2500	111.2500	111.2500	111.2500	-0.403%	4	1,448	+54.607%
2026-01-28	111.7000	111.7000	111.7000	111.7000	+2.271%	1	1,452	+53.984%
2026-01-27	109.2200	109.2200	109.2200	109.2200	+8.407%	1	1,451	+57.480%
2026-01-22	103.2500	103.2500	100.7500	100.7500	+0.649%	2	1,451	+70.720%
2026-01-21	104.0600	104.0600	99.4500	100.1000	-3.990%	5	1,449	+71.828%
2026-01-20	108.0500	108.0500	104.2600	104.2600	-7.242%	2	1,451	+64.972%
2026-01-16	111.8100	112.4700	111.8100	112.4000	-0.328%	3	1,452	+53.025%
2026-01-15	111.0000	118.7600	110.7500	112.7700	+11.103%	11	1,452	+52.523%
2026-01-14	101.3100	101.5000	100.2500	101.5000	-3.590%	4	1,450	+69.458%
2026-01-13	106.5000	106.7700	105.2800	105.2800	-0.820%	5	1,450	+63.374%
2026-01-12	97.3500	106.1500	96.7000	106.1500	+11.280%	10	1,449	+62.035%
2026-01-09	96.0000	96.0000	95.3900	95.3900	+2.957%	2	1,450	+80.312%
2026-01-08	94.8500	94.8500	92.6500	92.6500	-2.484%	3	1,449	+85.645%
2026-01-07	99.7500	99.7500	94.3000	95.0100	-5.632%	10	1,448	+81.034%
2026-01-06	101.9400	104.7200	100.6800	100.6800	+1.851%	3	1,445	+70.838%
2026-01-05	101.1100	101.1100	97.7500	98.8500	+3.998%	11	1,443	+74.001%
2026-01-02	92.0000	95.0500	90.4900	95.0500	+15.212%	22	1,446	+80.957%
2025-12-31	83.3000	83.3300	82.2000	82.5000	+3.125%	37	1,456	+108.485%
2025-12-30	80.0000	80.0000	80.0000	80.0000	+2.564%	1	1,456	+115.000%
2025-12-29	79.5000	79.5000	78.0000	78.0000	-4.177%	34	1,456	+120.513%
2025-12-26	81.4000	81.4000	81.4000	81.4000	+7.317%	4	1,425	+111.302%
2025-12-23	75.1000	75.9200	75.1000	75.8500	+2.500%	8	1,421	+126.763%
2025-12-22	74.0000	74.0000	74.0000	74.0000	+2.778%	1	1,419	+132.432%
2025-12-19	73.0000	73.0000	72.0000	72.0000	+3.078%	2	1,419	+138.889%
2025-12-18	69.5000	69.8500	69.5000	69.8500	+8.010%	3	1,418	+146.242%
2025-12-17	72.0500	72.0500	63.9800	64.6700	-6.573%	27	1,415	+165.966%
2025-12-16	69.6200	69.6200	69.1700	69.2200	-4.194%	5	1,394	+148.483%
2025-12-15	74.2400	74.2400	72.2500	72.2500	-4.241%	3	1,390	+138.062%
2025-12-12	76.0500	76.0500	75.4500	75.4500	-9.964%	2	1,389	+127.966%
2025-12-11	83.4000	83.8000	83.4000	83.8000	-6.765%	22	1,389	+105.251%
2025-12-10	84.7800	89.8800	84.7800	89.8800	+8.289%	8	1,389	+91.366%
2025-12-09	80.3500	83.0000	80.3500	83.0000	+1.035%	2	1,390	+107.229%
2025-12-08	80.3000	82.1500	79.6500	82.1500	+7.879%	6	1,390	+109.373%
2025-12-05	79.7200	80.4500	76.1500	76.1500	+4.172%	14	1,394	+125.870%
2025-12-04	76.0300	76.0300	72.9000	73.1000	-4.093%	21	1,382	+135.294%
2025-12-03	72.6000	76.2200	72.6000	76.2200	+2.861%	4	1,383	+125.663%
2025-12-02	72.7000	74.1000	72.3500	74.1000	+1.465%	4	1,381	+132.119%
2025-12-01	71.5500	73.0300	71.5500	73.0300	+0.247%	16	1,382	+135.520%
2025-11-26	72.3500	75.7500	72.3400	72.8500	+8.086%	12	1,368	+136.102%
2025-11-25	65.2200	67.4000	65.2200	67.4000	-2.460%	5	1,368	+155.193%
2025-11-24	64.9500	69.1000	64.9500	69.1000	+3.832%	3	1,364	+148.915%
2025-11-21	62.6000	66.5500	62.6000	66.5500	-6.884%	7	1,365	+158.452%
2025-11-20	74.1500	75.0000	71.4700	71.4700	+3.236%	18	1,365	+140.660%
2025-11-19	69.2300	69.2300	69.2300	69.2300	+5.165%	1	1,367	+148.447%
2025-11-18	66.1600	66.1600	65.8300	65.8300	-5.593%	2	1,367	+161.279%
2025-11-17	70.7000	70.7000	68.5500	69.7300	+3.151%	6	1,366	+146.666%
2025-11-14	67.6000	67.6000	67.6000	67.6000	-2.029%	15	1,361	+154.438%
2025-11-13	70.0000	70.0000	69.0000	69.0000	-8.245%	14	1,346	+149.275%
2025-11-12	75.8000	75.8000	75.0000	75.2000	+0.067%	10	1,337	+128.723%
2025-11-11	75.4300	75.5800	74.6400	75.1500	-3.344%	15	1,331	+128.876%
2025-11-10	77.0000	78.5000	75.8000	77.7500	+10.676%	22	1,317	+121.222%
2025-11-07	72.3000	72.3000	68.4800	70.2500	-7.566%	50	1,315	+144.840%
2025-11-06	78.3000	79.1600	75.8500	76.0000	-6.748%	35	1,307	+126.316%
2025-11-04	85.7000	85.7000	81.5000	81.5000	-10.851%	3	1,293	+111.043%
2025-11-03	87.4200	91.5900	87.4200	91.4200	+6.302%	5	1,290	+88.143%
2025-10-31	84.5000	86.0000	84.5000	86.0000	-4.125%	4	1,290	+100.000%
2025-10-30	89.7000	89.7000	89.7000	89.7000	+9.457%	1	1,289	+91.750%
2025-10-27	81.5000	82.0300	81.5000	81.9500	-0.085%	11	1,289	+109.884%
2025-10-24	82.0000	82.0200	82.0000	82.0200	+2.808%	2	1,289	+109.705%
2025-10-23	80.5000	81.2500	79.7800	79.7800	-0.771%	8	1,287	+115.593%
2025-10-22	80.4000	80.4000	80.4000	80.4000	-2.899%	1	1,286	+113.930%
2025-10-21	82.3300	82.8000	81.4500	82.8000	+0.121%	11	1,286	+107.729%
2025-10-17	88.2200	88.6000	82.7000	82.7000	-4.614%	41	1,277	+107.981%
2025-10-16	91.4100	91.4100	86.0600	86.7000	-2.551%	25	1,279	+98.385%
2025-10-15	89.7700	89.7700	88.9700	88.9700	+6.807%	7	1,281	+93.324%
2025-10-14	86.1400	86.1400	83.3000	83.3000	-5.287%	17	1,281	+106.483%
2025-10-13	80.5000	87.9500	80.5000	87.9500	+21.177%	30	1,274	+95.566%
2025-10-10	79.3000	79.3000	71.4500	72.5800	-14.511%	69	1,260	+136.980%
2025-10-08	84.9000	84.9000	84.9000	84.9000	+9.112%	1	1,246	+102.591%
2025-10-07	79.0000	79.0000	77.8100	77.8100	-8.513%	2	1,246	+121.051%
2025-10-06	83.5900	85.3000	83.5900	85.0500	+13.430%	7	1,245	+102.234%
2025-10-03	74.6400	76.0900	73.6000	74.9800	+4.794%	368	1,245	+129.395%
2025-10-02	74.4500	74.4500	70.7600	71.5500	+15.496%	1,223	1,280	+140.391%
2025-09-29	64.8500	64.8500	61.9500	61.9500	+1.441%	3	70	+177.643%
2025-09-26	61.0700	61.0700	61.0700	61.0700	-3.110%	1	68	+181.644%
2025-09-25	63.2500	63.4000	63.0200	63.0300	-4.860%	6	69	+172.886%
2025-09-24	63.7200	66.2500	63.7200	66.2500	+0.945%	9	74	+159.623%
2025-09-23	67.5500	67.5500	65.6300	65.6300	+8.623%	13	67	+162.075%
2025-09-22	60.2500	60.4200	60.2100	60.4200	+13.571%	5	58	+184.674%
2025-09-19	53.2000	53.2000	53.2000	53.2000	-3.971%	5	54	+223.308%
2025-09-18	54.9300	55.4000	54.9300	55.4000	+7.573%	2	54	+210.469%
2025-09-16	49.4000	51.5000	49.4000	51.5000	+4.675%	2	53	+233.981%
2025-09-15	49.2000	49.2000	49.2000	49.2000	+22.175%	1	53	+249.593%
2025-09-08	40.2700	40.2700	40.2700	40.2700	+24.636%	1	52	+327.117%
2025-09-02	32.3100	32.3100	32.3100	32.3100	-13.262%	1	52	+432.343%
2025-08-28	37.2500	37.2500	37.2500	37.2500	-0.401%	1	51	+361.745%
2025-08-27	37.4000	37.4000	37.4000	37.4000	+6.160%	2	51	+359.893%
2025-08-22	35.2300	35.2300	35.2300	35.2300	+10.786%	1	51	+388.220%
2025-08-20	32.9800	32.9800	31.8000	31.8000	-13.091%	2	50	+440.881%
2025-08-19	36.5900	36.5900	36.5900	36.5900	-7.367%	2	49	+370.074%
2025-08-15	38.7000	39.5000	38.7000	39.5000	+2.199%	2	51	+335.443%
2025-08-14	38.6500	38.6500	38.6500	38.6500	-3.975%	1	49	+345.019%
2025-08-13	40.2500	40.2500	40.2500	40.2500	-2.731%	2	49	+327.329%
2025-08-12	41.8500	41.8500	41.3800	41.3800	-0.672%	4	47	+315.660%
2025-08-11	42.2700	42.2700	41.6600	41.6600	+3.761%	10	47	+312.866%
2025-08-08	40.7200	40.7200	40.1500	40.1500	-3.947%	13	37	+328.394%
2025-08-07	43.0100	43.0100	41.8000	41.8000	+14.208%	2	29	+311.483%
2025-08-06	36.3000	36.6000	36.3000	36.6000	-7.342%	5	27	+369.945%
2025-08-01	39.5000	39.5000	39.5000	39.5000	+3.675%	1	27	+335.443%
2025-07-22	41.2200	41.2200	38.1000	38.1000	-9.286%	4	27	+351.444%
2025-07-21	42.4900	42.4900	42.0000	42.0000	-0.943%	2	28	+309.524%
2025-07-18	43.7500	43.7500	42.4000	42.4000	-10.359%	3	27	+305.660%
2025-07-17	44.9800	47.3000	44.9800	47.3000	+10.566%	12	25	+263.636%
2025-07-15	41.0200	42.7800	41.0200	42.7800	+4.571%	3	16	+302.057%
2025-07-09	39.9500	40.9100	39.9500	40.9100	-5.454%	3	15	+320.435%
2025-07-03	42.9400	43.5000	42.9400	43.2700	+8.446%	12	1	+297.504%
2025-07-02	39.9000	39.9000	39.9000	39.9000	0.000%	1	1	+331.078%