Dark

TSM20271217C330
TSM Dec 17 2027 330.00 Call (TSM271217C00330000)
option OPRA

EOD

Jul 30, 2026

131.84+10.623%(+12.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	131.8400	131.8400	131.8400	131.8400	+10.623%	1	735	0.000%
2026-07-29	119.1800	119.1800	119.1800	119.1800	-2.853%	1	734	+10.623%
2026-07-28	121.6000	122.6800	121.6000	122.6800	-5.682%	2	733	+7.467%
2026-07-27	130.0700	130.0700	130.0700	130.0700	-5.058%	1	733	+1.361%
2026-07-20	137.3000	137.3000	137.0000	137.0000	+1.935%	4	733	-3.766%
2026-07-17	126.0000	134.4000	124.0000	134.4000	-15.461%	4	735	-1.905%
2026-07-14	158.9800	158.9800	158.9800	158.9800	-6.107%	1	731	-17.071%
2026-07-10	169.3200	169.3200	169.3200	169.3200	+2.203%	1	731	-22.136%
2026-07-08	165.6700	165.6700	165.6700	165.6700	+0.975%	20	730	-20.420%
2026-07-07	164.5500	165.7200	164.0700	164.0700	-8.341%	82	735	-19.644%
2026-07-01	179.0000	179.0000	179.0000	179.0000	+9.971%	1	803	-26.346%
2026-06-26	160.7000	162.7700	160.7000	162.7700	-6.076%	2	802	-19.002%
2026-06-23	177.4000	177.4000	173.3000	173.3000	-8.597%	87	803	-23.924%
2026-06-18	189.6000	189.6000	189.6000	189.6000	+9.722%	1	894	-30.464%
2026-06-17	168.8000	172.8000	168.8000	172.8000	+1.053%	6	894	-23.704%
2026-06-02	171.0000	171.0000	171.0000	171.0000	-0.581%	1	894	-22.901%
2026-06-01	172.0000	172.0000	172.0000	172.0000	+14.438%	1	894	-23.349%
2026-05-29	151.0000	151.0000	150.3000	150.3000	-2.434%	2	894	-12.282%
2026-05-27	154.0500	154.0500	154.0500	154.0500	+6.241%	1	894	-14.417%
2026-05-26	145.0000	145.0000	145.0000	145.0000	+3.520%	1	894	-9.076%
2026-05-22	140.0700	140.0700	140.0700	140.0700	-1.220%	3	894	-5.876%
2026-05-21	141.8000	141.8000	141.8000	141.8000	+4.765%	1	897	-7.024%
2026-05-20	135.6500	135.6500	135.3500	135.3500	+8.107%	2	897	-2.593%
2026-05-19	125.2000	125.2000	125.2000	125.2000	-4.259%	1	897	+5.304%
2026-05-18	130.7700	130.7700	130.7700	130.7700	-12.264%	1	897	+0.818%
2026-05-14	149.0500	149.0500	149.0500	149.0500	+10.407%	1	897	-11.546%
2026-05-12	135.0000	135.0000	135.0000	135.0000	-2.386%	2	896	-2.341%
2026-05-11	134.4000	138.3300	134.4000	138.3000	-2.434%	109	896	-4.671%
2026-05-08	141.7500	141.7500	141.7500	141.7500	-5.500%	1	897	-6.991%
2026-05-07	150.0000	150.0000	150.0000	150.0000	+1.902%	5	898	-12.107%
2026-05-06	145.0100	147.2000	141.1100	147.2000	+13.493%	7	903	-10.435%
2026-05-05	138.3500	138.3500	129.3500	129.7000	-4.224%	6	902	+1.650%
2026-05-04	135.4200	135.4200	135.4200	135.4200	-0.426%	1	902	-2.644%
2026-05-01	137.1900	137.1900	136.0000	136.0000	+7.510%	2	903	-3.059%
2026-04-30	126.5000	126.5000	126.5000	126.5000	-4.167%	1	903	+4.221%
2026-04-29	129.0000	132.0000	129.0000	132.0000	+1.617%	2	903	-0.121%
2026-04-28	125.0000	129.9000	125.0000	129.9000	-6.882%	18	904	+1.493%
2026-04-27	139.5000	139.5000	139.5000	139.5000	-1.064%	4	915	-5.491%
2026-04-24	137.0500	141.1500	136.0000	141.0000	+18.130%	8	915	-6.496%
2026-04-23	122.1500	122.1500	119.3600	119.3600	-4.244%	2	916	+10.456%
2026-04-22	118.9800	124.6500	118.9800	124.6500	+15.900%	4	917	+5.768%
2026-04-21	109.7100	109.7100	107.5500	107.5500	-0.720%	4	919	+22.585%
2026-04-20	107.3900	108.3300	107.3900	108.3300	-1.518%	3	919	+21.702%
2026-04-17	110.0000	110.0000	110.0000	110.0000	-4.223%	1	919	+19.855%
2026-04-15	114.8500	114.8500	114.8500	114.8500	-2.669%	1	920	+14.793%
2026-04-14	118.0000	118.0000	118.0000	118.0000	+4.425%	1	921	+11.729%
2026-04-13	113.7600	113.7600	113.0000	113.0000	-1.748%	2	924	+16.673%
2026-04-10	115.0100	115.0100	115.0100	115.0100	-0.990%	5	924	+14.634%
2026-04-08	116.1600	116.1600	116.1600	116.1600	+25.240%	2	924	+13.499%
2026-04-07	92.7500	92.7500	92.7500	92.7500	-0.322%	2	924	+42.146%
2026-04-06	93.0500	93.0500	93.0500	93.0500	+1.031%	1	922	+41.687%
2026-04-02	93.5500	93.5500	91.1500	92.1000	-5.344%	6	923	+43.149%
2026-04-01	97.5500	99.8000	97.3000	97.3000	+5.761%	10	923	+35.498%
2026-03-31	80.7500	92.0000	80.7500	92.0000	+13.932%	28	927	+43.304%
2026-03-30	78.3500	80.7500	78.3500	80.7500	-5.995%	51	922	+63.269%
2026-03-27	85.9000	85.9000	85.9000	85.9000	-2.409%	2	877	+53.481%
2026-03-26	91.5400	91.5400	88.0200	88.0200	-11.980%	2	879	+49.784%
2026-03-25	100.0000	100.0000	100.0000	100.0000	+8.696%	1	880	+31.840%
2026-03-23	92.0000	92.0000	90.0000	92.0000	+8.927%	8	880	+43.304%
2026-03-20	86.3800	86.3800	84.4600	84.4600	-5.367%	9	877	+56.098%
2026-03-19	85.0000	89.2500	85.0000	89.2500	-7.704%	2	871	+47.720%
2026-03-17	93.3800	96.8000	93.3800	96.7000	+3.422%	10	870	+36.339%
2026-03-16	93.5000	93.5000	93.5000	93.5000	-0.901%	2	870	+41.005%
2026-03-12	94.3500	94.3500	94.3500	94.3500	-10.356%	1	870	+39.735%
2026-03-11	105.2500	105.2500	105.2500	105.2500	+5.673%	2	870	+25.264%
2026-03-10	99.7000	99.7000	99.6000	99.6000	+0.030%	2	868	+32.369%
2026-03-09	91.9900	100.0000	91.9900	99.5700	+3.719%	13	868	+32.409%
2026-03-06	96.0000	96.0000	96.0000	96.0000	-5.882%	1	1,114	+37.333%
2026-03-05	98.0000	102.0000	98.0000	102.0000	-5.704%	302	1,114	+29.255%
2026-03-04	106.5500	108.1700	106.5500	108.1700	+1.635%	6	1,116	+21.882%
2026-03-03	106.2600	106.4300	101.5000	106.4300	-9.521%	5	1,116	+23.875%
2026-03-02	116.7900	117.6300	116.7900	117.6300	-1.688%	6	1,113	+12.080%
2026-02-27	119.6500	119.6500	119.6500	119.6500	-2.063%	1	1,108	+10.188%
2026-02-26	117.5000	122.1700	117.5000	122.1700	-7.243%	4	1,108	+7.915%
2026-02-24	129.2500	131.9800	129.2500	131.7100	+13.543%	14	1,110	+0.099%
2026-02-23	116.0000	116.0000	116.0000	116.0000	+5.455%	1	1,106	+13.655%
2026-02-19	108.7500	110.0000	108.7500	110.0000	-4.762%	6	1,107	+19.855%
2026-02-18	114.0000	115.5000	114.0000	115.5000	+0.382%	21	1,106	+14.147%
2026-02-13	115.0600	115.0600	115.0600	115.0600	-4.578%	1	1,107	+14.584%
2026-02-12	122.0000	122.0000	120.5800	120.5800	+1.533%	4	1,107	+9.338%
2026-02-11	121.4000	121.4000	118.7600	118.7600	+8.954%	4	1,105	+11.014%
2026-02-10	106.9000	109.0000	106.9000	109.0000	+6.165%	3	1,105	+20.954%
2026-02-09	101.2600	102.6700	101.2600	102.6700	+6.185%	114	1,105	+28.411%
2026-02-06	93.0000	96.6900	93.0000	96.6900	+11.716%	4	1,218	+36.353%
2026-02-05	81.2500	86.5500	81.2500	86.5500	+9.557%	2	1,219	+52.328%
2026-02-04	81.3000	81.3000	79.0000	79.0000	-6.531%	7	1,218	+66.886%
2026-02-03	88.5000	88.5000	84.5000	84.5200	-0.095%	7	1,221	+55.987%
2026-01-30	86.9100	86.9100	84.5000	84.6000	-4.762%	7	1,221	+55.839%
2026-01-29	84.5000	88.8300	83.9000	88.8300	-3.477%	8	1,217	+48.418%
2026-01-28	93.0300	93.0300	91.4000	92.0300	+2.256%	6	1,216	+43.258%
2026-01-27	87.0000	90.0000	87.0000	90.0000	+5.882%	10	1,218	+46.489%
2026-01-26	86.3000	86.4000	85.0000	85.0000	-1.825%	161	1,215	+55.106%
2026-01-23	87.4800	87.6000	86.5800	86.5800	+5.585%	5	1,095	+52.275%
2026-01-21	83.2500	84.6800	82.0000	82.0000	-0.606%	3	1,096	+60.780%
2026-01-20	91.7600	91.7600	82.5000	82.5000	-11.319%	43	1,096	+59.806%
2026-01-16	93.0300	93.0300	93.0300	93.0300	-0.289%	1	1,109	+41.718%
2026-01-15	90.5500	97.8000	90.5500	93.3000	+13.297%	28	1,109	+41.308%
2026-01-14	83.2500	83.3000	81.6000	82.3500	-5.886%	34	1,110	+60.097%
2026-01-13	87.5700	87.9000	86.0000	87.5000	+1.449%	15	1,116	+50.674%
2026-01-12	78.5000	86.2500	78.5000	86.2500	+9.177%	6	1,114	+52.858%
2026-01-09	78.6000	79.1000	78.6000	79.0000	+5.615%	3	1,110	+66.886%
2026-01-08	76.0000	76.0000	74.8000	74.8000	-4.409%	5	1,111	+76.257%
2026-01-07	81.4500	82.4500	78.2500	78.2500	-4.457%	17	1,107	+68.486%
2026-01-06	85.1000	85.1000	81.9000	81.9000	+2.260%	66	1,104	+60.977%
2026-01-05	82.1500	83.0000	80.0900	80.0900	+4.830%	26	1,077	+64.615%
2026-01-02	73.4800	76.4000	72.7000	76.4000	+15.758%	38	1,077	+72.565%
2025-12-31	66.0000	66.0000	66.0000	66.0000	+9.872%	1	1,085	+99.758%
2025-12-23	59.9000	60.5500	59.7100	60.0700	+9.318%	153	1,085	+119.477%
2025-12-18	55.3000	55.3000	54.9500	54.9500	+10.675%	14	1,100	+139.927%
2025-12-17	50.0000	51.4000	49.6500	49.6500	-23.380%	59	1,087	+165.539%
2025-12-09	64.8000	64.8000	64.8000	64.8000	-2.115%	9	1,052	+103.457%
2025-12-08	66.0000	66.2000	66.0000	66.2000	+7.206%	8	1,052	+99.154%
2025-12-05	62.1500	62.1500	61.7500	61.7500	+4.132%	2	1,056	+113.506%
2025-12-04	59.3000	59.3000	59.3000	59.3000	-0.836%	3	1,057	+122.327%
2025-12-02	59.4500	59.8000	59.4500	59.8000	+4.912%	2	1,057	+120.468%
2025-12-01	56.8500	57.5000	56.8500	57.0000	-2.813%	4	1,058	+131.298%
2025-11-26	58.6500	58.6500	58.6500	58.6500	+17.300%	1	1,057	+124.791%
2025-11-21	51.1700	51.1700	50.0000	50.0000	-8.842%	15	1,057	+163.680%
2025-11-20	58.9500	59.7500	54.8500	54.8500	-0.814%	6	1,068	+140.365%
2025-11-19	53.9500	55.3000	53.9500	55.3000	+10.600%	2	1,071	+138.409%
2025-11-18	50.0000	50.0000	50.0000	50.0000	-7.664%	3	1,073	+163.680%
2025-11-17	56.6500	56.6500	53.8500	54.1500	-4.074%	68	1,075	+143.472%
2025-11-14	53.0200	56.4500	53.0200	56.4500	+2.080%	52	1,092	+133.552%
2025-11-13	56.0500	56.0500	55.3000	55.3000	-10.576%	11	1,143	+138.409%
2025-11-10	61.8400	61.8400	61.8400	61.8400	+11.423%	1	1,149	+113.195%
2025-11-07	55.5000	55.5000	55.5000	55.5000	-15.138%	27	1,148	+137.550%
2025-11-05	65.0500	66.7800	65.0500	65.4000	-2.388%	18	1,164	+101.590%
2025-11-04	67.0000	67.0000	67.0000	67.0000	-4.558%	3	1,174	+96.776%
2025-10-31	70.6600	70.6600	70.0000	70.2000	-3.292%	7	1,177	+87.806%
2025-10-30	72.5900	72.5900	72.5900	72.5900	+5.432%	1	1,171	+81.623%
2025-10-28	66.1500	68.8500	66.1500	68.8500	+3.534%	25	1,172	+91.489%
2025-10-27	66.5000	66.5000	66.5000	66.5000	+10.373%	1	1,146	+98.256%
2025-10-22	64.0000	64.0000	60.2500	60.2500	-7.308%	2	1,146	+118.822%
2025-10-21	66.2500	66.2500	65.0000	65.0000	-7.762%	2	1,146	+102.831%
2025-10-20	70.4700	70.4700	70.4700	70.4700	-2.800%	9	1,145	+87.087%
2025-10-17	71.0500	72.5000	71.0500	72.5000	+4.302%	8	1,145	+81.848%
2025-10-16	73.0000	73.2000	69.5100	69.5100	-6.459%	8	1,149	+89.671%
2025-10-15	72.1100	74.3100	71.2000	74.3100	+11.744%	16	1,148	+77.419%
2025-10-14	66.5000	66.5000	66.5000	66.5000	-7.446%	1	1,140	+98.256%
2025-10-13	70.1200	72.3500	70.1200	71.8500	+24.740%	17	1,139	+83.493%
2025-10-10	60.2500	60.2500	57.6000	57.6000	-17.122%	9	1,123	+128.889%
2025-10-08	68.0700	70.3000	68.0700	69.5000	+10.951%	106	1,124	+89.698%
2025-10-07	68.6600	68.6600	62.6400	62.6400	-6.507%	17	1,160	+110.473%
2025-10-06	67.4000	67.4000	67.0000	67.0000	+11.667%	3	1,151	+96.776%
2025-10-03	59.0500	60.0000	59.0500	60.0000	+6.857%	342	1,148	+119.733%
2025-10-02	56.1500	56.1500	56.1500	56.1500	+15.416%	1	1,250	+134.800%
2025-09-30	48.7500	48.7500	48.6500	48.6500	+1.778%	22	1,249	+170.997%
2025-09-29	48.6000	48.6000	47.8000	47.8000	+2.575%	32	1,227	+175.816%
2025-09-26	46.6000	46.6000	46.6000	46.6000	-3.219%	1	1,222	+182.918%
2025-09-25	47.6100	48.3000	47.6100	48.1500	-4.084%	19	1,223	+173.811%
2025-09-24	50.0000	51.0700	50.0000	50.2000	-1.876%	80	1,211	+162.629%
2025-09-23	51.1500	51.1600	50.9500	51.1600	+18.839%	142	1,148	+157.701%
2025-09-22	43.4000	43.4000	43.0500	43.0500	+7.841%	6	1,119	+206.249%
2025-09-19	39.9200	39.9200	39.9200	39.9200	-4.269%	4	1,113	+230.261%
2025-09-18	40.2000	41.7000	40.2000	41.7000	+10.610%	12	1,113	+216.163%
2025-09-17	37.6500	37.9000	37.6500	37.7000	-1.128%	5	1,105	+249.708%
2025-09-16	38.1300	38.1300	38.1300	38.1300	+4.983%	1	1,103	+245.764%
2025-09-12	36.3200	36.3200	36.3200	36.3200	+0.331%	1	1,103	+262.996%
2025-09-11	36.6700	37.3000	36.2000	36.2000	-2.975%	3	1,102	+264.199%
2025-09-10	36.6000	38.2700	36.5000	37.3100	+14.800%	34	1,101	+253.364%
2025-09-09	32.5000	32.5000	31.9800	32.5000	+13.240%	6	1,099	+305.662%
2025-09-08	28.7000	28.7000	28.7000	28.7000	+1.557%	1	1,094	+359.373%
2025-09-05	28.2600	28.2600	28.2600	28.2600	+17.019%	2	1,093	+366.525%
2025-09-04	24.1500	24.1500	24.1500	24.1500	-0.821%	1	1,093	+445.921%
2025-08-29	24.2000	24.5000	24.2000	24.3500	-9.311%	3	1,094	+441.437%
2025-08-28	26.9500	26.9500	26.8500	26.8500	-0.371%	27	1,094	+391.024%
2025-08-27	25.9500	27.0000	25.9500	26.9500	+0.186%	107	1,067	+389.202%
2025-08-26	26.8000	26.9000	26.6100	26.9000	+16.349%	906	970	+390.112%
2025-08-21	23.1200	23.1200	23.1200	23.1200	-14.686%	2	129	+470.242%
2025-08-19	26.3800	27.1000	26.3800	27.1000	-2.623%	8	129	+386.494%
2025-08-15	27.8300	27.8300	27.8300	27.8300	-1.382%	1	123	+373.733%
2025-08-14	28.2200	28.2200	28.2200	28.2200	-7.958%	1	124	+367.186%
2025-08-11	31.2700	31.2700	30.6600	30.6600	+4.357%	4	123	+330.007%
2025-08-08	29.3200	29.3800	29.3000	29.3800	-2.132%	3	123	+348.741%
2025-08-07	30.5800	30.8400	30.0200	30.0200	+12.645%	6	123	+339.174%
2025-08-06	26.6500	26.6500	26.6500	26.6500	-4.102%	1	121	+394.709%
2025-08-05	29.6000	29.6000	27.7900	27.7900	-14.016%	5	121	+374.415%
2025-07-28	32.3200	32.3200	32.3200	32.3200	-7.499%	1	120	+307.921%
2025-07-17	32.3000	34.9400	32.3000	34.9400	+12.456%	6	120	+277.333%
2025-07-15	31.0700	31.0700	31.0700	31.0700	+1.869%	1	119	+324.332%
2025-07-09	30.5000	30.5000	30.5000	30.5000	+5.172%	2	118	+332.262%
2025-07-07	29.0000	29.0000	29.0000	29.0000	-10.217%	2	118	+354.621%
2025-07-03	34.7000	34.7000	32.1700	32.3000	0.000%	116	0	+308.173%