Dark

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

EOD

Sep 14, 2026

145.87-7.372%(-11.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	145.8700	145.8700	145.8700	145.8700	-7.372%	1	133	0.000%
2026-09-08	157.4800	157.4800	157.4800	157.4800	+3.164%	1	133	-7.372%
2026-08-04	152.7000	152.7000	152.6500	152.6500	+2.968%	2	133	-4.442%
2026-07-20	148.4500	148.4500	148.2000	148.2500	-0.168%	22	133	-1.605%
2026-07-17	148.5000	148.5000	148.5000	148.5000	-9.313%	1	144	-1.771%
2026-07-15	163.7500	163.7500	163.7500	163.7500	-3.107%	1	143	-10.919%
2026-07-13	169.0000	169.0000	169.0000	169.0000	-19.867%	1	142	-13.686%
2026-06-30	210.9000	210.9000	210.9000	210.9000	+17.821%	1	141	-30.835%
2026-06-29	179.0000	179.0000	179.0000	179.0000	-2.902%	1	141	-18.508%
2026-06-23	184.3500	184.3500	184.3500	184.3500	-10.726%	1	141	-20.873%
2026-06-18	193.0000	206.5000	193.0000	206.5000	+30.087%	2	141	-29.361%
2026-06-09	158.7400	158.7400	158.7400	158.7400	-10.088%	1	141	-8.108%
2026-06-05	176.5500	176.5500	176.5500	176.5500	-0.815%	1	141	-17.378%
2026-06-04	178.0000	178.0000	178.0000	178.0000	+20.368%	1	141	-18.051%
2026-05-22	147.8800	147.8800	147.8800	147.8800	-8.586%	1	140	-1.359%
2026-05-07	160.3000	161.7700	160.3000	161.7700	-0.284%	7	140	-9.829%
2026-05-06	157.6000	162.2300	157.6000	162.2300	+17.985%	7	142	-10.084%
2026-04-28	139.6000	139.6000	137.5000	137.5000	-9.127%	3	142	+6.087%
2026-04-27	150.2500	151.3100	150.2500	151.3100	-1.568%	2	143	-3.595%
2026-04-24	154.1400	154.1400	153.7200	153.7200	+29.722%	2	143	-5.107%
2026-04-16	118.5000	118.5000	118.5000	118.5000	-10.016%	1	144	+23.097%
2026-04-14	131.6500	131.6900	131.6500	131.6900	+7.022%	2	143	+10.768%
2026-04-13	122.9500	123.0500	122.9500	123.0500	+34.775%	2	144	+18.545%
2026-03-27	91.4000	91.4000	91.3000	91.3000	-3.743%	2	144	+59.770%
2026-03-26	94.8500	94.8500	94.8500	94.8500	-5.763%	1	144	+53.790%
2026-03-23	100.7000	100.7000	100.6500	100.6500	+7.074%	4	143	+44.928%
2026-03-20	94.0000	94.0000	94.0000	94.0000	-9.832%	1	141	+55.181%
2026-03-18	104.3000	104.3000	104.2500	104.2500	-1.975%	2	140	+39.923%
2026-03-17	105.3000	106.3500	105.3000	106.3500	-5.768%	94	139	+37.160%
2026-03-11	112.8600	112.8600	112.8600	112.8600	+7.814%	1	203	+29.249%
2026-03-06	108.4300	110.1200	104.6800	104.6800	-9.305%	5	204	+39.348%
2026-03-03	110.3500	116.8500	110.3500	115.4200	-18.609%	3	203	+26.382%
2026-02-24	137.0500	141.9100	137.0500	141.8100	+11.241%	7	203	+2.863%
2026-02-20	127.4800	127.4800	127.4800	127.4800	+6.589%	2	197	+14.426%
2026-02-17	119.6000	119.6000	119.6000	119.6000	-4.701%	1	196	+21.965%
2026-02-13	124.0000	125.5000	119.8800	125.5000	-5.639%	7	195	+16.231%
2026-02-12	133.0000	133.0000	133.0000	133.0000	+2.822%	1	195	+9.677%
2026-02-11	129.2500	129.3500	129.2500	129.3500	+14.388%	12	195	+12.772%
2026-02-09	112.0000	113.0800	112.0000	113.0800	+8.940%	11	195	+28.997%
2026-02-06	102.9000	104.0800	102.9000	103.8000	+16.958%	4	190	+40.530%
2026-02-05	88.7500	88.7500	88.7500	88.7500	+3.996%	1	191	+64.361%
2026-02-04	93.5500	93.5500	85.3400	85.3400	-10.779%	16	191	+70.928%
2026-02-03	95.7500	95.7500	95.6500	95.6500	-3.159%	2	180	+52.504%
2026-02-02	98.7700	98.7700	98.7700	98.7700	+4.907%	1	180	+47.687%
2026-01-30	94.1500	94.1500	94.1500	94.1500	-0.339%	2	180	+54.934%
2026-01-29	101.1100	101.1100	94.4700	94.4700	-7.437%	5	182	+54.409%
2026-01-28	102.0600	102.0600	102.0600	102.0600	+2.573%	1	187	+42.926%
2026-01-27	98.5000	99.5000	98.4500	99.5000	+8.684%	4	187	+46.603%
2026-01-21	91.5500	91.5500	91.5500	91.5500	-0.185%	1	187	+59.334%
2026-01-20	91.0000	91.7200	91.0000	91.7200	-10.561%	3	187	+59.038%
2026-01-16	102.5400	102.5800	102.5400	102.5500	-2.934%	10	196	+42.243%
2026-01-15	101.1500	108.2500	101.1500	105.6500	+12.753%	46	196	+38.069%
2026-01-13	95.4700	95.9500	93.7000	93.7000	+1.550%	17	193	+55.678%
2026-01-12	92.2700	92.2700	92.2700	92.2700	+10.002%	2	188	+58.090%
2026-01-08	87.5300	87.5300	83.8800	83.8800	-4.519%	16	188	+73.903%
2026-01-05	90.2500	92.0000	87.8500	87.8500	+3.353%	4	183	+66.044%
2026-01-02	80.9500	85.0000	80.9000	85.0000	+21.429%	10	183	+71.612%
2025-12-30	70.0000	70.0000	70.0000	70.0000	-1.130%	2	183	+108.386%
2025-12-29	70.3300	70.8000	70.3300	70.8000	-2.142%	3	182	+106.031%
2025-12-26	70.3900	72.3500	70.3900	72.3500	+4.101%	3	182	+101.617%
2025-12-24	69.5000	69.5000	69.5000	69.5000	+3.809%	1	182	+109.885%
2025-12-23	67.0000	67.0000	66.9500	66.9500	+1.133%	2	182	+117.879%
2025-12-22	65.0400	66.2500	65.0400	66.2000	+3.438%	7	180	+120.347%
2025-12-19	65.0000	65.0000	64.0000	64.0000	+4.319%	2	176	+127.922%
2025-12-18	60.7000	61.3500	60.7000	61.3500	-0.760%	2	176	+137.767%
2025-12-16	62.6000	62.6000	61.8200	61.8200	-4.081%	2	177	+135.959%
2025-12-15	66.9700	66.9700	64.4500	64.4500	-6.173%	10	176	+126.330%
2025-12-12	68.6900	68.6900	68.6900	68.6900	-7.799%	1	173	+112.360%
2025-12-11	74.5000	74.5000	74.5000	74.5000	-6.875%	1	173	+95.799%
2025-12-10	77.0000	80.0000	75.5000	80.0000	+9.815%	9	173	+82.338%
2025-12-08	71.6300	73.0000	71.4900	72.8500	+9.549%	8	173	+100.233%
2025-12-03	65.1000	66.5500	64.9500	66.5000	+2.623%	26	176	+119.353%
2025-12-02	64.8500	64.8500	64.8000	64.8000	-2.248%	2	165	+125.108%
2025-11-26	65.5500	66.5000	65.5500	66.2900	+15.528%	8	167	+120.048%
2025-11-21	55.3500	57.3800	55.3500	57.3800	-10.970%	92	167	+154.217%
2025-11-20	64.4500	64.4500	64.4500	64.4500	+8.247%	1	115	+126.330%
2025-11-18	58.4000	59.5400	58.3500	59.5400	-6.162%	75	114	+144.995%
2025-11-14	59.2500	63.4500	59.2500	63.4500	-5.157%	4	126	+129.898%
2025-11-12	66.9000	66.9000	66.9000	66.9000	+0.045%	1	129	+118.042%
2025-11-11	66.8700	66.8700	66.8700	66.8700	-4.019%	2	130	+118.140%
2025-11-10	69.6700	69.6700	69.6700	69.6700	+10.150%	1	130	+109.373%
2025-11-07	63.8500	63.8500	63.1000	63.2500	-5.724%	13	130	+130.625%
2025-11-06	68.2800	68.2800	67.0900	67.0900	-9.946%	3	131	+117.424%
2025-11-04	73.8500	74.5000	73.8500	74.5000	-8.115%	2	131	+95.799%
2025-11-03	79.3000	81.0800	79.3000	81.0800	+3.287%	27	107	+79.909%
2025-10-31	78.4900	79.1500	78.4900	78.5000	-1.998%	53	107	+85.822%
2025-10-30	77.9000	80.1000	77.3000	80.1000	-0.286%	5	64	+82.110%
2025-10-29	80.3300	80.3300	80.3300	80.3300	+8.848%	1	65	+81.588%
2025-10-28	73.8000	73.8000	73.8000	73.8000	-0.846%	1	65	+97.656%
2025-10-27	74.4300	74.4300	74.4300	74.4300	+3.074%	1	64	+95.983%
2025-10-24	73.0000	73.6000	72.2100	72.2100	+0.725%	6	64	+102.008%
2025-10-23	71.6900	71.6900	71.6900	71.6900	-1.362%	5	62	+103.473%
2025-10-21	72.6800	72.6800	72.6800	72.6800	-8.151%	1	56	+100.702%
2025-10-20	79.4000	79.4000	79.0500	79.1300	+5.507%	4	56	+84.342%
2025-10-17	77.7200	77.7200	75.0000	75.0000	-5.003%	3	56	+94.493%
2025-10-16	80.9500	81.3000	77.0000	78.9500	-2.531%	20	53	+84.763%
2025-10-15	80.2500	81.0000	79.0200	81.0000	+5.195%	30	47	+80.086%
2025-10-14	77.0000	77.0000	77.0000	77.0000	-4.050%	1	36	+89.442%
2025-10-13	73.0000	80.2500	73.0000	80.2500	+25.175%	3	35	+81.769%
2025-10-10	67.0000	67.0000	64.1100	64.1100	-14.062%	6	34	+127.531%
2025-10-09	74.9200	75.0700	74.0000	74.6000	-2.292%	5	30	+95.536%
2025-10-08	75.5000	76.3500	75.5000	76.3500	+9.698%	16	28	+91.054%
2025-10-07	76.3500	77.0000	69.6000	69.6000	-7.961%	9	32	+109.583%
2025-10-06	74.9000	77.0000	74.6300	75.6200	+10.766%	22	33	+92.899%
2025-10-03	67.7300	68.4000	67.7300	68.2700	+7.681%	9	31	+113.666%
2025-10-02	65.5000	65.6400	63.4000	63.4000	+8.617%	3	39	+130.079%
2025-09-23	58.3700	58.3700	58.3700	58.3700	+25.258%	2	39	+149.906%
2025-09-19	46.6000	46.6000	46.6000	46.6000	+7.250%	1	37	+213.026%
2025-09-18	43.4500	43.4500	43.4500	43.4500	-2.250%	1	36	+235.719%
2025-09-17	44.4500	44.4500	44.4500	44.4500	+5.682%	1	36	+228.166%
2025-09-11	43.1000	43.1000	42.0600	42.0600	-5.056%	2	35	+246.814%
2025-09-10	45.0300	45.0300	44.3000	44.3000	+25.106%	14	34	+229.278%
2025-09-08	33.4000	35.4100	33.4000	35.4100	+3.872%	3	20	+311.946%
2025-09-05	34.0900	34.0900	34.0900	34.0900	+10.324%	2	19	+327.897%
2025-08-28	30.9000	30.9000	30.9000	30.9000	-0.579%	1	17	+372.071%
2025-08-27	31.3000	31.3300	31.0800	31.0800	-7.445%	4	17	+369.337%
2025-08-14	33.5800	33.5800	33.5800	33.5800	-4.684%	2	17	+334.395%
2025-08-12	35.2300	35.2300	35.2300	35.2300	-1.012%	2	17	+314.051%
2025-08-07	37.6000	37.6000	35.5900	35.5900	+14.622%	2	17	+309.862%
2025-08-06	31.0500	31.5000	30.6300	31.0500	-9.475%	5	17	+369.791%
2025-08-04	34.3000	34.3000	34.3000	34.3000	+2.388%	2	17	+325.277%
2025-08-01	33.5000	33.5000	33.5000	33.5000	-9.337%	1	19	+335.433%
2025-07-29	36.9500	36.9500	36.9500	36.9500	+0.462%	1	18	+294.777%
2025-07-24	36.7800	36.7800	36.7800	36.7800	+3.664%	1	17	+296.601%
2025-07-22	35.4800	35.4800	35.4800	35.4800	-4.701%	1	18	+311.133%
2025-07-21	37.2300	37.2300	37.2300	37.2300	-6.925%	2	17	+291.808%
2025-07-17	40.2700	40.6700	40.0000	40.0000	+20.120%	12	15	+264.675%
2025-07-11	33.2200	33.3000	33.2200	33.3000	+8.752%	3	3	+338.048%
2025-07-01	31.1200	31.1200	30.6200	30.6200	0.000%	2	1	+376.388%