Dark

TSM20271217C320
TSM Dec 17 2027 320.00 Call (TSM271217C00320000)
option OPRA

EOD

Jul 24, 2026

147.10-8.377%(-13.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	147.1000	147.1000	147.1000	147.1000	-8.377%	1	236	0.000%
2026-07-22	160.5500	160.5500	160.5500	160.5500	+1.614%	1	236	-8.377%
2026-07-21	158.0000	158.0000	158.0000	158.0000	+10.799%	1	235	-6.899%
2026-07-20	142.7500	142.7500	142.6000	142.6000	+9.692%	2	236	+3.156%
2026-07-17	130.0000	130.0000	130.0000	130.0000	-10.959%	2	236	+13.154%
2026-07-16	149.5000	149.5000	146.0000	146.0000	-7.060%	4	234	+0.753%
2026-07-15	157.0900	157.0900	157.0900	157.0900	-17.321%	1	231	-6.359%
2026-07-06	191.6300	191.6300	190.0000	190.0000	+4.672%	3	232	-22.579%
2026-07-02	181.5200	181.5200	181.5200	181.5200	-3.447%	2	235	-18.962%
2026-07-01	188.0000	188.0000	188.0000	188.0000	-9.615%	1	235	-21.755%
2026-06-30	208.0000	208.0000	208.0000	208.0000	+27.217%	2	235	-29.279%
2026-06-26	164.0000	164.0000	163.5000	163.5000	-11.997%	3	237	-10.031%
2026-06-25	185.7900	185.7900	185.7900	185.7900	+2.082%	1	236	-20.825%
2026-06-24	177.5000	182.0000	177.5000	182.0000	+1.117%	2	235	-19.176%
2026-06-23	179.9900	179.9900	179.9900	179.9900	-11.553%	1	235	-18.273%
2026-06-22	203.5000	203.5000	203.5000	203.5000	+10.942%	1	234	-27.715%
2026-06-18	183.4300	183.4300	183.4300	183.4300	+4.943%	1	255	-19.806%
2026-06-17	175.9000	175.9000	174.7400	174.7900	-1.031%	7	255	-15.842%
2026-06-15	176.1800	176.6100	176.1800	176.6100	+7.715%	24	255	-16.709%
2026-06-12	163.9600	163.9600	163.9600	163.9600	-5.770%	1	255	-10.283%
2026-06-09	174.0000	174.0000	174.0000	174.0000	-0.287%	1	255	-15.460%
2026-06-03	174.5000	174.5000	174.5000	174.5000	+8.439%	38	254	-15.702%
2026-05-28	160.9200	160.9200	160.9200	160.9200	+7.596%	1	292	-8.588%
2026-05-26	150.3000	150.3000	149.5600	149.5600	+3.645%	4	293	-1.645%
2026-05-22	144.3000	144.3000	144.3000	144.3000	+6.064%	3	293	+1.940%
2026-05-19	130.0000	136.1500	130.0000	136.0500	-13.482%	4	295	+8.122%
2026-05-14	157.2500	157.2500	157.2500	157.2500	+20.038%	1	294	-6.455%
2026-05-12	132.0000	132.0000	131.0000	131.0000	-7.092%	2	295	+12.290%
2026-05-11	140.0000	141.0000	140.0000	141.0000	-9.354%	2	295	+4.326%
2026-05-07	155.5500	155.5500	155.5500	155.5500	-0.116%	3	293	-5.432%
2026-05-06	152.1000	155.7300	152.1000	155.7300	+17.311%	3	293	-5.542%
2026-04-29	132.7500	132.7500	132.7500	132.7500	-0.562%	2	291	+10.810%
2026-04-28	130.2000	133.5000	130.2000	133.5000	-7.092%	4	293	+10.187%
2026-04-27	143.6900	143.6900	143.6900	143.6900	-2.471%	4	289	+2.373%
2026-04-24	141.0000	148.0000	141.0000	147.3300	+29.237%	26	293	-0.156%
2026-04-20	115.0000	115.0000	114.0000	114.0000	+0.441%	3	285	+29.035%
2026-04-17	113.5000	113.5000	113.5000	113.5000	+0.772%	1	282	+29.604%
2026-04-16	114.0000	114.1200	112.6300	112.6300	-9.243%	3	281	+30.605%
2026-04-15	124.1000	124.1000	124.1000	124.1000	+6.250%	2	279	+18.533%
2026-04-13	116.2500	116.8000	116.2500	116.8000	-2.990%	26	277	+25.942%
2026-04-10	120.4000	120.4000	120.4000	120.4000	+3.704%	6	257	+22.176%
2026-04-08	116.1000	116.1000	116.1000	116.1000	+21.775%	1	257	+26.701%
2026-04-07	95.3400	95.3400	95.3400	95.3400	-4.708%	1	257	+54.290%
2026-04-06	100.0000	100.3500	99.8500	100.0500	+3.948%	5	256	+47.026%
2026-04-02	96.2500	96.2500	96.2500	96.2500	-7.005%	1	254	+52.831%
2026-04-01	103.5000	103.5000	103.5000	103.5000	+7.410%	1	254	+42.126%
2026-03-31	85.5500	96.3600	85.5500	96.3600	+12.768%	44	254	+52.657%
2026-03-30	84.0000	85.4500	84.0000	85.4500	-4.674%	2	242	+72.147%
2026-03-27	88.0900	89.6400	88.0900	89.6400	-3.019%	4	240	+64.101%
2026-03-26	92.2500	92.4300	92.2500	92.4300	-4.711%	2	240	+59.147%
2026-03-23	96.1000	97.0000	96.0000	97.0000	+9.419%	5	240	+51.649%
2026-03-20	90.3500	90.3500	88.6500	88.6500	-10.896%	9	240	+65.933%
2026-03-18	99.2500	99.4900	99.2500	99.4900	-2.029%	30	234	+47.854%
2026-03-17	100.0000	101.5500	100.0000	101.5500	+6.895%	3	226	+44.855%
2026-03-13	95.0000	95.0000	95.0000	95.0000	-1.656%	1	228	+54.842%
2026-03-12	96.6000	96.6000	96.6000	96.6000	-10.140%	2	227	+52.277%
2026-03-11	108.0000	109.6200	107.5000	107.5000	+8.149%	8	225	+36.837%
2026-03-09	95.8700	100.0000	95.8700	99.4000	-5.107%	7	222	+47.988%
2026-03-06	105.0000	105.0000	104.7500	104.7500	-3.189%	2	220	+40.430%
2026-03-05	107.7000	108.2000	105.1700	108.2000	-2.435%	3	219	+35.952%
2026-03-04	110.9000	110.9000	110.9000	110.9000	+2.685%	3	216	+32.642%
2026-03-03	108.0000	108.0000	108.0000	108.0000	-12.245%	10	213	+36.204%
2026-03-02	123.0700	123.0700	123.0700	123.0700	-2.727%	1	210	+19.525%
2026-02-27	126.5200	126.5200	126.5200	126.5200	+0.813%	10	211	+16.266%
2026-02-26	125.5000	125.5000	125.5000	125.5000	+10.088%	1	211	+17.211%
2026-02-19	114.0000	114.0000	114.0000	114.0000	-4.610%	1	210	+29.035%
2026-02-18	119.5100	119.5100	119.5100	119.5100	-4.008%	2	209	+23.086%
2026-02-11	125.1100	125.1100	124.4000	124.5000	+10.080%	21	211	+18.153%
2026-02-10	112.9400	113.1000	112.9400	113.1000	+3.828%	16	214	+30.062%
2026-02-09	108.9300	108.9300	108.9300	108.9300	+20.778%	3	214	+35.041%
2026-02-05	90.1900	90.1900	90.1900	90.1900	+4.568%	1	214	+63.100%
2026-02-04	85.5000	86.2500	84.5600	86.2500	-10.006%	18	215	+70.551%
2026-02-02	89.4500	95.8400	89.4500	95.8400	+9.720%	8	202	+53.485%
2026-01-29	96.0500	96.0500	87.3500	87.3500	-8.294%	5	202	+68.403%
2026-01-28	96.4100	96.4100	95.2500	95.2500	+5.775%	4	201	+54.436%
2026-01-26	90.0500	90.0500	90.0500	90.0500	-1.681%	2	202	+63.354%
2026-01-23	91.5000	91.5900	91.2700	91.5900	+4.080%	7	204	+60.607%
2026-01-22	88.0000	88.0000	88.0000	88.0000	+0.848%	1	199	+67.159%
2026-01-21	87.2600	87.2600	87.2600	87.2600	+1.465%	2	198	+68.577%
2026-01-20	95.4200	95.4200	86.0000	86.0000	-11.993%	26	199	+71.047%
2026-01-16	97.7400	97.7400	97.7200	97.7200	-4.412%	10	198	+50.532%
2026-01-15	97.8000	102.3500	97.8000	102.2300	+16.501%	48	198	+43.891%
2026-01-14	87.7500	87.7500	87.7500	87.7500	-4.098%	1	197	+67.635%
2026-01-13	90.8200	91.5000	90.8200	91.5000	+6.581%	6	196	+60.765%
2026-01-12	84.0000	85.8500	84.0000	85.8500	+3.972%	2	196	+71.345%
2026-01-09	82.5700	82.5700	82.5700	82.5700	+3.862%	1	195	+78.152%
2026-01-08	81.5000	81.5000	79.5000	79.5000	-3.049%	6	194	+85.031%
2026-01-07	84.0000	84.0000	82.0000	82.0000	-5.693%	8	194	+79.390%
2026-01-06	87.1800	91.1600	86.9500	86.9500	+2.174%	9	190	+69.178%
2026-01-05	87.7300	87.7300	84.7400	85.1000	+7.044%	8	189	+72.855%
2026-01-02	78.8200	80.0000	76.6500	79.5000	+17.569%	13	189	+85.031%
2025-12-30	67.6000	67.6200	67.6000	67.6200	-0.559%	2	193	+117.539%
2025-12-29	68.0000	68.0000	68.0000	68.0000	+1.690%	1	193	+116.324%
2025-12-26	66.8700	66.8700	66.8700	66.8700	+8.608%	1	192	+119.979%
2025-12-22	61.5700	61.5700	61.5700	61.5700	+4.179%	1	190	+138.915%
2025-12-19	59.6500	59.6500	59.1000	59.1000	+1.026%	7	190	+148.900%
2025-12-18	56.9000	58.8500	56.9000	58.5000	-0.510%	12	183	+151.453%
2025-12-16	58.8000	58.8000	58.8000	58.8000	-2.326%	1	172	+150.170%
2025-12-15	60.2000	60.2000	60.2000	60.2000	-4.444%	10	171	+144.352%
2025-12-12	65.2700	65.3000	63.0000	63.0000	-11.268%	5	176	+133.492%
2025-12-11	71.3000	71.3000	71.0000	71.0000	-0.727%	35	174	+107.183%
2025-12-09	71.5200	71.5200	71.5200	71.5200	+4.409%	1	187	+105.677%
2025-12-08	67.7500	69.4100	67.4500	68.5000	+5.710%	14	186	+114.745%
2025-12-05	68.5000	68.5000	64.8000	64.8000	+3.780%	15	196	+127.006%
2025-12-04	62.8000	62.8000	62.4400	62.4400	-2.331%	4	195	+135.586%
2025-12-03	61.0000	63.9300	61.0000	63.9300	+3.080%	4	194	+130.095%
2025-12-02	61.5000	62.4000	61.5000	62.0200	+3.453%	17	193	+137.182%
2025-12-01	59.8500	59.9500	59.8500	59.9500	+10.202%	10	194	+145.371%
2025-11-25	54.4000	54.4000	54.4000	54.4000	-5.801%	2	194	+170.404%
2025-11-24	57.7500	57.7500	57.7500	57.7500	+3.867%	1	194	+154.719%
2025-11-21	55.6000	55.6000	55.6000	55.6000	+2.394%	1	195	+164.568%
2025-11-18	53.8000	54.3000	53.8000	54.3000	-9.303%	19	195	+170.902%
2025-11-14	57.7500	59.8700	57.7500	59.8700	+2.605%	11	202	+145.699%
2025-11-13	58.3500	58.3500	58.3500	58.3500	-7.630%	1	202	+152.099%
2025-11-12	63.1700	63.1700	63.1700	63.1700	-0.987%	1	202	+132.864%
2025-11-11	64.1300	64.1300	62.8500	63.8000	-2.759%	14	201	+130.564%
2025-11-10	65.6100	65.6100	65.6100	65.6100	+10.548%	5	199	+124.204%
2025-11-07	59.3500	59.3500	59.3500	59.3500	-8.056%	2	194	+147.852%
2025-11-06	64.7500	64.7500	64.5500	64.5500	-3.729%	16	196	+127.885%
2025-11-05	69.2000	69.2000	67.0500	67.0500	-6.013%	15	207	+119.389%
2025-11-04	71.8000	71.8000	71.3400	71.3400	-3.373%	4	205	+106.196%
2025-10-31	73.8300	73.9100	73.0000	73.8300	-0.230%	14	201	+99.242%
2025-10-30	74.0000	74.0000	74.0000	74.0000	-3.671%	20	200	+98.784%
2025-10-29	75.8700	76.8200	73.7600	76.8200	+6.046%	6	200	+91.487%
2025-10-28	69.3500	73.0000	69.2000	72.4400	+7.782%	12	199	+103.065%
2025-10-23	68.3200	68.6500	67.2100	67.2100	+1.833%	11	189	+118.866%
2025-10-22	67.0000	67.0000	66.0000	66.0000	-3.297%	7	181	+122.879%
2025-10-21	68.2500	68.2500	68.2500	68.2500	-8.081%	15	174	+115.531%
2025-10-20	74.2500	74.2500	74.2500	74.2500	-1.928%	10	178	+98.114%
2025-10-16	75.4000	76.1600	75.3000	75.7100	-3.122%	34	168	+94.294%
2025-10-15	76.6000	78.1500	76.4200	78.1500	+6.110%	7	168	+88.228%
2025-10-14	70.5700	73.6500	70.5700	73.6500	-2.605%	12	163	+99.728%
2025-10-13	69.5000	75.6200	69.5000	75.6200	+22.959%	8	160	+94.525%
2025-10-10	67.0000	67.0000	61.1300	61.5000	-13.890%	9	161	+139.187%
2025-10-09	71.4200	71.4200	71.4200	71.4200	+3.148%	3	159	+105.965%
2025-10-07	69.2400	69.2400	69.2400	69.2400	-3.713%	1	158	+112.449%
2025-10-06	71.2000	71.9500	71.2000	71.9100	+12.747%	3	157	+104.561%
2025-10-03	63.1900	63.7800	62.8400	63.7800	+2.888%	3	155	+130.637%
2025-10-02	62.0000	62.0000	61.9900	61.9900	+9.736%	12	153	+137.296%
2025-10-01	57.1200	57.1200	56.4800	56.4900	+7.498%	11	153	+160.400%
2025-09-30	51.8500	52.5500	51.8500	52.5500	-1.444%	53	144	+179.924%
2025-09-29	53.3200	53.3200	53.3200	53.3200	+7.068%	2	91	+175.881%
2025-09-26	49.8000	49.8000	49.8000	49.8000	-5.521%	2	92	+195.382%
2025-09-25	52.7100	52.7100	52.7100	52.7100	-2.317%	6	90	+179.074%
2025-09-24	53.9600	53.9600	53.9600	53.9600	-1.802%	1	87	+172.609%
2025-09-23	55.8700	55.8700	54.5200	54.9500	+27.170%	50	87	+167.698%
2025-09-19	43.2100	43.2100	43.2100	43.2100	-2.438%	10	53	+240.430%
2025-09-18	44.2900	44.2900	44.2900	44.2900	+9.901%	1	45	+232.129%
2025-09-11	40.3000	40.3000	40.3000	40.3000	+0.750%	1	46	+265.012%
2025-09-10	40.0000	40.0000	40.0000	40.0000	+33.333%	1	45	+267.750%
2025-09-05	30.0000	30.0000	30.0000	30.0000	+19.190%	1	44	+390.333%
2025-08-21	25.1700	25.1700	25.1700	25.1700	-10.903%	2	45	+484.426%
2025-08-19	28.2500	28.2500	28.2500	28.2500	-9.076%	2	45	+420.708%
2025-08-18	31.0700	31.0700	31.0700	31.0700	+3.291%	1	43	+373.447%
2025-08-15	30.5600	30.5600	30.0800	30.0800	-3.124%	2	44	+389.029%
2025-08-14	31.0500	31.0500	31.0500	31.0500	+9.912%	2	42	+373.752%
2025-08-06	28.5000	28.5000	28.2500	28.2500	-6.115%	2	42	+420.708%
2025-08-05	31.6000	31.6000	30.0900	30.0900	-6.407%	3	40	+388.867%
2025-08-04	31.7500	32.1500	31.7500	32.1500	+4.553%	3	42	+357.543%
2025-08-01	33.7000	33.7000	30.7500	30.7500	-12.017%	2	42	+378.374%
2025-07-29	34.9500	34.9500	34.9500	34.9500	+0.258%	1	42	+320.887%
2025-07-28	33.9100	34.8600	33.9100	34.8600	-3.568%	4	42	+321.974%
2025-07-25	37.0000	37.0000	34.2000	36.1500	+8.787%	5	41	+306.916%
2025-07-24	33.2300	33.2300	33.2300	33.2300	+4.497%	30	39	+342.672%
2025-07-22	30.9000	31.8000	30.9000	31.8000	-11.544%	2	9	+362.579%
2025-07-21	35.9500	35.9500	35.9500	35.9500	+7.474%	1	9	+309.179%
2025-07-18	33.4500	33.4500	33.4500	33.4500	-13.049%	1	8	+339.761%
2025-07-17	38.4700	38.4700	38.4700	38.4700	+15.007%	1	7	+282.376%
2025-07-16	33.4500	33.4500	33.4500	33.4500	+6.123%	1	6	+339.761%
2025-07-11	31.5200	31.5200	31.5200	31.5200	-13.644%	3	6	+366.688%
2025-07-03	36.5000	36.5000	36.5000	36.5000	0.000%	5	0	+303.014%