Dark

TSM20271217C310
TSM Dec 17 2027 310.00 Call (TSM271217C00310000)
option OPRA

Inactive

Jul 20, 2026

148.25-0.168%(-0.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	148.4500	148.4500	148.2000	148.2500	-0.168%	22	133	0.000%
2026-07-17	148.5000	148.5000	148.5000	148.5000	-9.313%	1	144	-0.168%
2026-07-15	163.7500	163.7500	163.7500	163.7500	-3.107%	1	143	-9.466%
2026-07-13	169.0000	169.0000	169.0000	169.0000	-19.867%	1	142	-12.278%
2026-06-30	210.9000	210.9000	210.9000	210.9000	+17.821%	1	141	-29.706%
2026-06-29	179.0000	179.0000	179.0000	179.0000	-2.902%	1	141	-17.179%
2026-06-23	184.3500	184.3500	184.3500	184.3500	-10.726%	1	141	-19.582%
2026-06-18	193.0000	206.5000	193.0000	206.5000	+30.087%	2	141	-28.208%
2026-06-09	158.7400	158.7400	158.7400	158.7400	-10.088%	1	141	-6.608%
2026-06-05	176.5500	176.5500	176.5500	176.5500	-0.815%	1	141	-16.029%
2026-06-04	178.0000	178.0000	178.0000	178.0000	+20.368%	1	141	-16.713%
2026-05-22	147.8800	147.8800	147.8800	147.8800	-8.586%	1	140	+0.250%
2026-05-07	160.3000	161.7700	160.3000	161.7700	-0.284%	7	140	-8.358%
2026-05-06	157.6000	162.2300	157.6000	162.2300	+17.985%	7	142	-8.617%
2026-04-28	139.6000	139.6000	137.5000	137.5000	-9.127%	3	142	+7.818%
2026-04-27	150.2500	151.3100	150.2500	151.3100	-1.568%	2	143	-2.022%
2026-04-24	154.1400	154.1400	153.7200	153.7200	+29.722%	2	143	-3.558%
2026-04-16	118.5000	118.5000	118.5000	118.5000	-10.016%	1	144	+25.105%
2026-04-14	131.6500	131.6900	131.6500	131.6900	+7.022%	2	143	+12.575%
2026-04-13	122.9500	123.0500	122.9500	123.0500	+34.775%	2	144	+20.479%
2026-03-27	91.4000	91.4000	91.3000	91.3000	-3.743%	2	144	+62.377%
2026-03-26	94.8500	94.8500	94.8500	94.8500	-5.763%	1	144	+56.299%
2026-03-23	100.7000	100.7000	100.6500	100.6500	+7.074%	4	143	+47.293%
2026-03-20	94.0000	94.0000	94.0000	94.0000	-9.832%	1	141	+57.713%
2026-03-18	104.3000	104.3000	104.2500	104.2500	-1.975%	2	140	+42.206%
2026-03-17	105.3000	106.3500	105.3000	106.3500	-5.768%	94	139	+39.398%
2026-03-11	112.8600	112.8600	112.8600	112.8600	+7.814%	1	203	+31.357%
2026-03-06	108.4300	110.1200	104.6800	104.6800	-9.305%	5	204	+41.622%
2026-03-03	110.3500	116.8500	110.3500	115.4200	-18.609%	3	203	+28.444%
2026-02-24	137.0500	141.9100	137.0500	141.8100	+11.241%	7	203	+4.541%
2026-02-20	127.4800	127.4800	127.4800	127.4800	+6.589%	2	197	+16.293%
2026-02-17	119.6000	119.6000	119.6000	119.6000	-4.701%	1	196	+23.955%
2026-02-13	124.0000	125.5000	119.8800	125.5000	-5.639%	7	195	+18.127%
2026-02-12	133.0000	133.0000	133.0000	133.0000	+2.822%	1	195	+11.466%
2026-02-11	129.2500	129.3500	129.2500	129.3500	+14.388%	12	195	+14.612%
2026-02-09	112.0000	113.0800	112.0000	113.0800	+8.940%	11	195	+31.102%
2026-02-06	102.9000	104.0800	102.9000	103.8000	+16.958%	4	190	+42.823%
2026-02-05	88.7500	88.7500	88.7500	88.7500	+3.996%	1	191	+67.042%
2026-02-04	93.5500	93.5500	85.3400	85.3400	-10.779%	16	191	+73.717%
2026-02-03	95.7500	95.7500	95.6500	95.6500	-3.159%	2	180	+54.992%
2026-02-02	98.7700	98.7700	98.7700	98.7700	+4.907%	1	180	+50.096%
2026-01-30	94.1500	94.1500	94.1500	94.1500	-0.339%	2	180	+57.461%
2026-01-29	101.1100	101.1100	94.4700	94.4700	-7.437%	5	182	+56.928%
2026-01-28	102.0600	102.0600	102.0600	102.0600	+2.573%	1	187	+45.258%
2026-01-27	98.5000	99.5000	98.4500	99.5000	+8.684%	4	187	+48.995%
2026-01-21	91.5500	91.5500	91.5500	91.5500	-0.185%	1	187	+61.933%
2026-01-20	91.0000	91.7200	91.0000	91.7200	-10.561%	3	187	+61.633%
2026-01-16	102.5400	102.5800	102.5400	102.5500	-2.934%	10	196	+44.564%
2026-01-15	101.1500	108.2500	101.1500	105.6500	+12.753%	46	196	+40.322%
2026-01-13	95.4700	95.9500	93.7000	93.7000	+1.550%	17	193	+58.218%
2026-01-12	92.2700	92.2700	92.2700	92.2700	+10.002%	2	188	+60.670%
2026-01-08	87.5300	87.5300	83.8800	83.8800	-4.519%	16	188	+76.741%
2026-01-05	90.2500	92.0000	87.8500	87.8500	+3.353%	4	183	+68.754%
2026-01-02	80.9500	85.0000	80.9000	85.0000	+21.429%	10	183	+74.412%
2025-12-30	70.0000	70.0000	70.0000	70.0000	-1.130%	2	183	+111.786%
2025-12-29	70.3300	70.8000	70.3300	70.8000	-2.142%	3	182	+109.393%
2025-12-26	70.3900	72.3500	70.3900	72.3500	+4.101%	3	182	+104.907%
2025-12-24	69.5000	69.5000	69.5000	69.5000	+3.809%	1	182	+113.309%
2025-12-23	67.0000	67.0000	66.9500	66.9500	+1.133%	2	182	+121.434%
2025-12-22	65.0400	66.2500	65.0400	66.2000	+3.438%	7	180	+123.943%
2025-12-19	65.0000	65.0000	64.0000	64.0000	+4.319%	2	176	+131.641%
2025-12-18	60.7000	61.3500	60.7000	61.3500	-0.760%	2	176	+141.646%
2025-12-16	62.6000	62.6000	61.8200	61.8200	-4.081%	2	177	+139.809%
2025-12-15	66.9700	66.9700	64.4500	64.4500	-6.173%	10	176	+130.023%
2025-12-12	68.6900	68.6900	68.6900	68.6900	-7.799%	1	173	+115.825%
2025-12-11	74.5000	74.5000	74.5000	74.5000	-6.875%	1	173	+98.993%
2025-12-10	77.0000	80.0000	75.5000	80.0000	+9.815%	9	173	+85.313%
2025-12-08	71.6300	73.0000	71.4900	72.8500	+9.549%	8	173	+103.500%
2025-12-03	65.1000	66.5500	64.9500	66.5000	+2.623%	26	176	+122.932%
2025-12-02	64.8500	64.8500	64.8000	64.8000	-2.248%	2	165	+128.781%
2025-11-26	65.5500	66.5000	65.5500	66.2900	+15.528%	8	167	+123.639%
2025-11-21	55.3500	57.3800	55.3500	57.3800	-10.970%	92	167	+158.365%
2025-11-20	64.4500	64.4500	64.4500	64.4500	+8.247%	1	115	+130.023%
2025-11-18	58.4000	59.5400	58.3500	59.5400	-6.162%	75	114	+148.992%
2025-11-14	59.2500	63.4500	59.2500	63.4500	-5.157%	4	126	+133.649%
2025-11-12	66.9000	66.9000	66.9000	66.9000	+0.045%	1	129	+121.599%
2025-11-11	66.8700	66.8700	66.8700	66.8700	-4.019%	2	130	+121.699%
2025-11-10	69.6700	69.6700	69.6700	69.6700	+10.150%	1	130	+112.789%
2025-11-07	63.8500	63.8500	63.1000	63.2500	-5.724%	13	130	+134.387%
2025-11-06	68.2800	68.2800	67.0900	67.0900	-9.946%	3	131	+120.972%
2025-11-04	73.8500	74.5000	73.8500	74.5000	-8.115%	2	131	+98.993%
2025-11-03	79.3000	81.0800	79.3000	81.0800	+3.287%	27	107	+82.844%
2025-10-31	78.4900	79.1500	78.4900	78.5000	-1.998%	53	107	+88.854%
2025-10-30	77.9000	80.1000	77.3000	80.1000	-0.286%	5	64	+85.081%
2025-10-29	80.3300	80.3300	80.3300	80.3300	+8.848%	1	65	+84.551%
2025-10-28	73.8000	73.8000	73.8000	73.8000	-0.846%	1	65	+100.881%
2025-10-27	74.4300	74.4300	74.4300	74.4300	+3.074%	1	64	+99.180%
2025-10-24	73.0000	73.6000	72.2100	72.2100	+0.725%	6	64	+105.304%
2025-10-23	71.6900	71.6900	71.6900	71.6900	-1.362%	5	62	+106.793%
2025-10-21	72.6800	72.6800	72.6800	72.6800	-8.151%	1	56	+103.976%
2025-10-20	79.4000	79.4000	79.0500	79.1300	+5.507%	4	56	+87.350%
2025-10-17	77.7200	77.7200	75.0000	75.0000	-5.003%	3	56	+97.667%
2025-10-16	80.9500	81.3000	77.0000	78.9500	-2.531%	20	53	+87.777%
2025-10-15	80.2500	81.0000	79.0200	81.0000	+5.195%	30	47	+83.025%
2025-10-14	77.0000	77.0000	77.0000	77.0000	-4.050%	1	36	+92.532%
2025-10-13	73.0000	80.2500	73.0000	80.2500	+25.175%	3	35	+84.735%
2025-10-10	67.0000	67.0000	64.1100	64.1100	-14.062%	6	34	+131.243%
2025-10-09	74.9200	75.0700	74.0000	74.6000	-2.292%	5	30	+98.727%
2025-10-08	75.5000	76.3500	75.5000	76.3500	+9.698%	16	28	+94.172%
2025-10-07	76.3500	77.0000	69.6000	69.6000	-7.961%	9	32	+113.003%
2025-10-06	74.9000	77.0000	74.6300	75.6200	+10.766%	22	33	+96.046%
2025-10-03	67.7300	68.4000	67.7300	68.2700	+7.681%	9	31	+117.152%
2025-10-02	65.5000	65.6400	63.4000	63.4000	+8.617%	3	39	+133.833%
2025-09-23	58.3700	58.3700	58.3700	58.3700	+25.258%	2	39	+153.983%
2025-09-19	46.6000	46.6000	46.6000	46.6000	+7.250%	1	37	+218.133%
2025-09-18	43.4500	43.4500	43.4500	43.4500	-2.250%	1	36	+241.197%
2025-09-17	44.4500	44.4500	44.4500	44.4500	+5.682%	1	36	+233.521%
2025-09-11	43.1000	43.1000	42.0600	42.0600	-5.056%	2	35	+252.473%
2025-09-10	45.0300	45.0300	44.3000	44.3000	+25.106%	14	34	+234.650%
2025-09-08	33.4000	35.4100	33.4000	35.4100	+3.872%	3	20	+318.667%
2025-09-05	34.0900	34.0900	34.0900	34.0900	+10.324%	2	19	+334.878%
2025-08-28	30.9000	30.9000	30.9000	30.9000	-0.579%	1	17	+379.773%
2025-08-27	31.3000	31.3300	31.0800	31.0800	-7.445%	4	17	+376.995%
2025-08-14	33.5800	33.5800	33.5800	33.5800	-4.684%	2	17	+341.483%
2025-08-12	35.2300	35.2300	35.2300	35.2300	-1.012%	2	17	+320.806%
2025-08-07	37.6000	37.6000	35.5900	35.5900	+14.622%	2	17	+316.550%
2025-08-06	31.0500	31.5000	30.6300	31.0500	-9.475%	5	17	+377.456%
2025-08-04	34.3000	34.3000	34.3000	34.3000	+2.388%	2	17	+332.216%
2025-08-01	33.5000	33.5000	33.5000	33.5000	-9.337%	1	19	+342.537%
2025-07-29	36.9500	36.9500	36.9500	36.9500	+0.462%	1	18	+301.218%
2025-07-24	36.7800	36.7800	36.7800	36.7800	+3.664%	1	17	+303.072%
2025-07-22	35.4800	35.4800	35.4800	35.4800	-4.701%	1	18	+317.841%
2025-07-21	37.2300	37.2300	37.2300	37.2300	-6.925%	2	17	+298.200%
2025-07-17	40.2700	40.6700	40.0000	40.0000	+20.120%	12	15	+270.625%
2025-07-11	33.2200	33.3000	33.2200	33.3000	+8.752%	3	3	+345.195%
2025-07-01	31.1200	31.1200	30.6200	30.6200	0.000%	2	1	+384.161%