Dark

TSM20271217C340
TSM Dec 17 2027 340.00 Call (TSM271217C00340000)
option OPRA

EOD

Sep 14, 2026

127.00-8.633%(-12.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	126.5000	127.0000	125.1500	127.0000	-8.633%	10	345	0.000%
2026-09-09	139.0000	139.0000	139.0000	139.0000	-4.270%	1	345	-8.633%
2026-09-08	145.2000	145.2000	145.2000	145.2000	+19.182%	5	345	-12.534%
2026-09-03	114.5000	121.8300	114.5000	121.8300	-4.259%	2	345	+4.244%
2026-08-28	135.0000	135.0000	127.2500	127.2500	-5.580%	2	346	-0.196%
2026-08-27	135.7800	135.7800	134.6800	134.7700	+8.642%	17	346	-5.765%
2026-08-19	124.0500	124.0500	124.0500	124.0500	-15.052%	15	346	+2.378%
2026-08-13	146.0300	146.0300	146.0300	146.0300	+3.567%	5	346	-13.032%
2026-08-10	141.2400	141.2400	140.7700	141.0000	+3.524%	3	346	-9.929%
2026-08-04	136.5000	136.5000	136.1500	136.2000	+8.960%	14	347	-6.755%
2026-07-30	125.0000	125.0000	125.0000	125.0000	+2.300%	1	353	+1.600%
2026-07-27	124.7000	124.7000	122.1500	122.1900	-16.878%	4	353	+3.936%
2026-07-22	147.0000	147.0000	147.0000	147.0000	+10.943%	2	349	-13.605%
2026-07-20	132.5000	132.5000	132.5000	132.5000	+0.531%	1	349	-4.151%
2026-07-17	131.8000	131.8000	131.8000	131.8000	-9.664%	1	349	-3.642%
2026-07-15	145.9000	145.9000	145.9000	145.9000	-1.691%	1	349	-12.954%
2026-07-14	148.4100	148.4100	148.4100	148.4100	-23.520%	1	349	-14.426%
2026-06-30	194.0500	194.0500	194.0500	194.0500	+9.571%	1	349	-34.553%
2026-06-29	177.1000	177.1000	177.1000	177.1000	+15.699%	1	349	-28.289%
2026-06-26	155.4500	155.4500	153.0700	153.0700	-11.775%	2	349	-17.031%
2026-06-18	173.5000	173.5000	173.5000	173.5000	+4.399%	1	352	-26.801%
2026-06-15	166.4600	166.4600	166.1900	166.1900	+13.829%	2	352	-23.581%
2026-06-11	145.5000	146.0000	145.5000	146.0000	-8.887%	3	352	-13.014%
2026-06-08	160.2400	160.2400	160.2400	160.2400	+9.334%	2	352	-20.744%
2026-05-28	146.5600	146.5600	146.5600	146.5600	+0.881%	1	350	-13.346%
2026-05-27	145.2800	145.2800	145.2800	145.2800	+7.615%	3	350	-12.583%
2026-05-21	135.2300	135.2300	135.0000	135.0000	+3.806%	2	353	-5.926%
2026-05-20	130.3500	130.3500	130.0500	130.0500	-3.951%	2	353	-2.345%
2026-05-15	135.4000	135.4000	135.4000	135.4000	-6.122%	4	354	-6.204%
2026-05-14	146.5000	146.8500	144.2300	144.2300	+15.218%	6	358	-11.946%
2026-05-13	125.1800	125.1800	125.1800	125.1800	-5.773%	5	362	+1.454%
2026-05-11	131.0000	132.8500	131.0000	132.8500	-5.800%	26	362	-4.403%
2026-05-07	144.4700	144.4700	141.0300	141.0300	-2.758%	6	384	-9.948%
2026-05-06	145.0300	145.0300	145.0300	145.0300	+14.386%	5	384	-12.432%
2026-05-05	125.4500	126.7900	125.4500	126.7900	-2.902%	3	384	+0.166%
2026-05-04	132.3400	132.3400	130.5800	130.5800	+8.907%	2	384	-2.742%
2026-04-30	119.9000	119.9000	119.9000	119.9000	-1.721%	1	385	+5.922%
2026-04-29	122.0000	122.0000	122.0000	122.0000	-1.605%	3	385	+4.098%
2026-04-28	122.1500	123.9900	122.1500	123.9900	-7.470%	3	388	+2.428%
2026-04-27	135.8000	135.8000	134.0000	134.0000	-0.037%	18	388	-5.224%
2026-04-24	129.6000	135.3100	128.6000	134.0500	+19.103%	32	397	-5.259%
2026-04-23	112.5500	112.5500	112.5500	112.5500	-1.246%	1	401	+12.839%
2026-04-22	113.0000	113.9700	113.0000	113.9700	+10.116%	4	401	+11.433%
2026-04-20	105.8700	105.8700	103.5000	103.5000	-4.344%	2	403	+22.705%
2026-04-17	108.2000	108.2000	108.2000	108.2000	-4.670%	1	404	+17.375%
2026-04-14	114.5900	114.5900	113.5000	113.5000	+4.947%	2	405	+11.894%
2026-04-13	107.0000	108.2800	107.0000	108.1500	-1.233%	14	415	+17.429%
2026-04-10	114.0000	114.0000	109.5000	109.5000	+5.288%	4	415	+15.982%
2026-04-08	104.6800	106.0000	104.0000	104.0000	+16.920%	5	415	+22.115%
2026-04-07	88.8600	88.9500	88.8600	88.9500	-3.525%	2	413	+42.777%
2026-04-06	92.2000	92.2000	92.2000	92.2000	+4.322%	1	413	+37.744%
2026-04-02	89.2000	89.2000	88.3800	88.3800	-1.734%	2	413	+43.698%
2026-04-01	93.5000	95.1300	89.9400	89.9400	+5.107%	11	413	+41.205%
2026-03-31	77.4700	85.5700	77.4700	85.5700	+8.467%	2	411	+48.417%
2026-03-27	78.8900	78.8900	78.8900	78.8900	-7.731%	1	411	+60.984%
2026-03-26	85.5000	85.5000	85.5000	85.5000	-10.189%	5	411	+48.538%
2026-03-25	94.2400	95.2000	94.2400	95.2000	+4.501%	3	406	+33.403%
2026-03-24	90.4000	92.0000	90.0000	91.1000	+3.759%	12	407	+39.407%
2026-03-23	87.8000	87.8000	87.8000	87.8000	+7.995%	1	407	+44.647%
2026-03-20	81.2500	82.8500	80.6000	81.3000	-3.444%	47	406	+56.212%
2026-03-19	83.9500	84.2000	83.9500	84.2000	-4.318%	19	369	+50.831%
2026-03-18	88.0000	88.0000	88.0000	88.0000	-4.504%	1	352	+44.318%
2026-03-17	91.2000	92.3000	91.2000	92.1500	+4.419%	7	351	+37.819%
2026-03-12	90.5000	90.5000	88.2500	88.2500	-10.606%	2	348	+43.909%
2026-03-11	98.9700	98.9700	98.7200	98.7200	+3.480%	2	347	+28.647%
2026-03-10	95.4000	95.4000	95.4000	95.4000	-0.625%	1	348	+33.124%
2026-03-09	88.5000	96.0000	88.0000	96.0000	+1.523%	14	348	+32.292%
2026-03-06	96.2500	96.2500	94.3800	94.5600	-2.162%	86	348	+34.306%
2026-03-05	98.8000	98.8000	94.0000	96.6500	-6.438%	6	431	+31.402%
2026-03-04	103.3000	103.3000	103.3000	103.3000	+7.158%	1	432	+22.943%
2026-03-03	100.4300	100.4300	96.4000	96.4000	-16.897%	3	433	+31.743%
2026-02-26	117.0000	117.0000	116.0000	116.0000	-8.517%	4	434	+9.483%
2026-02-24	123.0000	126.9200	122.8900	126.8000	+13.620%	65	433	+0.158%
2026-02-23	111.6000	111.6000	111.6000	111.6000	-0.090%	1	490	+13.799%
2026-02-20	110.8600	111.7000	110.8600	111.7000	-0.357%	2	490	+13.697%
2026-02-12	115.2500	117.2500	108.9600	112.1000	-2.522%	6	491	+13.292%
2026-02-11	107.3000	115.0000	107.3000	115.0000	+13.022%	5	493	+10.435%
2026-02-10	101.7500	101.7500	101.7500	101.7500	+2.581%	113	495	+24.816%
2026-02-09	96.7500	99.1900	96.7500	99.1900	+7.815%	128	501	+28.037%
2026-02-06	89.0000	92.0000	89.0000	92.0000	+15.796%	19	490	+38.043%
2026-02-05	76.9000	79.6000	76.9000	79.4500	-2.420%	86	500	+59.849%
2026-02-04	81.4200	81.4200	81.4200	81.4200	-1.009%	1	484	+55.981%
2026-02-03	84.0000	85.0000	82.2500	82.2500	-7.062%	53	484	+54.407%
2026-02-02	84.8800	88.5000	84.8800	88.5000	+10.625%	3	486	+43.503%
2026-01-30	82.5500	82.5500	80.0000	80.0000	-4.762%	2	486	+58.750%
2026-01-29	82.2300	84.9900	82.2300	84.0000	-4.274%	35	486	+51.190%
2026-01-28	86.2200	87.7500	85.8000	87.7500	+3.442%	12	466	+44.729%
2026-01-27	84.4300	85.7700	84.4300	84.8300	+3.946%	5	464	+49.711%
2026-01-26	81.8200	81.8200	81.6100	81.6100	-1.246%	2	465	+55.618%
2026-01-23	84.0000	84.0500	82.6400	82.6400	+2.404%	4	465	+53.679%
2026-01-21	79.3400	80.7000	79.3400	80.7000	+3.026%	3	465	+57.373%
2026-01-20	87.8000	87.8000	78.3300	78.3300	-11.771%	11	465	+62.135%
2026-01-16	92.5000	92.5000	88.2600	88.7800	-0.157%	75	429	+43.050%
2026-01-15	89.2200	93.9000	88.9200	88.9200	+13.956%	64	429	+42.825%
2026-01-14	79.0400	79.4200	77.5500	78.0300	-5.142%	74	423	+62.758%
2026-01-13	83.7000	83.9000	82.1000	82.2600	-2.130%	7	351	+54.389%
2026-01-12	77.6800	84.0500	77.6800	84.0500	+16.413%	8	350	+51.101%
2026-01-08	72.2000	72.2000	72.2000	72.2000	-4.117%	1	356	+75.900%
2026-01-07	75.3000	75.3000	75.3000	75.3000	-4.320%	3	356	+68.659%
2026-01-06	81.9700	82.2800	78.5000	78.7000	+3.417%	15	353	+61.372%
2026-01-05	75.8100	77.1500	75.8100	76.1000	+2.838%	3	344	+66.886%
2026-01-02	74.0000	74.0000	74.0000	74.0000	+17.684%	2	344	+71.622%
2025-12-31	62.8800	62.8800	62.8800	62.8800	+8.078%	1	346	+101.972%
2025-12-23	58.1800	58.1800	58.1800	58.1800	+4.734%	2	346	+118.288%
2025-12-22	55.5500	55.5500	55.5500	55.5500	+2.208%	1	344	+128.623%
2025-12-19	54.3500	54.3500	54.3500	54.3500	+4.882%	5	344	+133.671%
2025-12-18	51.8200	51.8200	51.8200	51.8200	+6.956%	1	339	+145.079%
2025-12-17	48.4500	48.4500	48.4500	48.4500	-21.930%	8	338	+162.126%
2025-12-12	62.0600	62.0600	62.0600	62.0600	-3.469%	1	346	+104.641%
2025-12-11	64.2900	64.2900	64.2900	64.2900	+8.966%	1	347	+97.542%
2025-12-05	60.0000	60.0000	59.0000	59.0000	+6.749%	2	347	+115.254%
2025-12-02	55.2700	55.2700	55.2700	55.2700	+13.491%	1	346	+129.781%
2025-11-25	48.7000	48.7000	48.7000	48.7000	-4.697%	2	346	+160.780%
2025-11-24	50.5300	51.1000	50.5300	51.1000	+3.904%	3	346	+148.532%
2025-11-21	46.5500	49.1800	46.5500	49.1800	-5.423%	92	344	+158.235%
2025-11-20	52.1500	52.1500	51.9000	52.0000	+0.678%	14	270	+144.231%
2025-11-19	51.6500	51.6500	51.6500	51.6500	+2.277%	1	270	+145.886%
2025-11-17	50.6000	50.6000	50.5000	50.5000	-3.534%	2	269	+151.485%
2025-11-14	51.9500	52.3500	51.8800	52.3500	+0.673%	14	268	+142.598%
2025-11-13	52.5500	52.5500	51.6400	52.0000	-9.565%	6	264	+144.231%
2025-11-12	57.5000	57.5000	57.5000	57.5000	-2.377%	4	261	+120.870%
2025-11-10	58.9000	58.9000	58.9000	58.9000	+10.093%	1	259	+115.620%
2025-11-07	53.5000	53.5000	53.5000	53.5000	-13.779%	1	259	+137.383%
2025-11-05	60.5000	62.0500	58.7000	62.0500	-11.357%	11	259	+104.674%
2025-10-30	70.0000	70.0000	70.0000	70.0000	+3.047%	3	264	+81.429%
2025-10-29	67.9300	67.9300	67.9300	67.9300	+4.895%	2	264	+86.957%
2025-10-28	64.7600	64.7600	64.7600	64.7600	+4.200%	5	263	+96.109%
2025-10-24	62.1500	62.1500	62.1500	62.1500	+1.885%	1	263	+104.344%
2025-10-23	61.0000	61.0000	61.0000	61.0000	+1.295%	1	262	+108.197%
2025-10-22	60.2200	60.2200	60.2200	60.2200	-6.939%	1	262	+110.893%
2025-10-17	64.7100	64.7100	64.7100	64.7100	-3.042%	1	263	+96.260%
2025-10-16	68.1500	68.1500	66.7400	66.7400	-3.805%	2	263	+90.291%
2025-10-15	67.5000	70.1500	67.5000	69.3800	+5.924%	28	264	+83.050%
2025-10-14	65.5000	65.5000	65.5000	65.5000	-3.959%	1	268	+93.893%
2025-10-13	66.6200	68.2400	66.6200	68.2000	+19.607%	16	267	+86.217%
2025-10-10	60.1000	60.1000	57.0200	57.0200	-10.077%	36	267	+122.729%
2025-10-09	64.1000	64.1000	63.4100	63.4100	-2.909%	12	245	+100.284%
2025-10-08	65.3000	65.3100	65.3000	65.3100	+3.997%	2	253	+94.457%
2025-10-07	62.8000	62.8000	62.8000	62.8000	+12.504%	5	251	+102.229%
2025-10-03	56.0000	56.0000	55.8200	55.8200	+6.324%	2	256	+127.517%
2025-10-02	54.8700	54.8700	52.5000	52.5000	+5.549%	3	255	+141.905%
2025-10-01	49.7400	49.7400	49.7300	49.7400	+7.198%	5	253	+155.328%
2025-09-30	45.6100	46.4000	45.6100	46.4000	+0.870%	5	250	+173.707%
2025-09-24	46.0000	46.0000	46.0000	46.0000	+23.656%	1	246	+176.087%
2025-09-18	37.1500	37.2000	37.1500	37.2000	+7.205%	15	246	+241.398%
2025-09-15	34.7000	34.7000	34.7000	34.7000	-0.173%	1	251	+265.994%
2025-09-11	34.7600	34.7600	34.7600	34.7600	-1.530%	2	251	+265.362%
2025-09-10	33.6100	35.4000	33.6100	35.3000	+16.271%	6	251	+259.773%
2025-09-09	31.1000	31.1000	30.3500	30.3600	+8.235%	8	252	+318.314%
2025-09-08	26.1200	28.1000	26.1200	28.0500	+12.200%	9	248	+352.763%
2025-09-05	24.8000	25.0000	24.8000	25.0000	+13.122%	4	247	+408.000%
2025-09-04	22.1000	22.1000	22.1000	22.1000	+6.250%	1	248	+474.661%
2025-09-02	20.8000	20.8000	20.8000	20.8000	-5.023%	14	248	+510.577%
2025-08-29	22.3000	22.3000	21.9000	21.9000	-10.939%	4	234	+479.909%
2025-08-28	24.5900	24.5900	24.5900	24.5900	-0.324%	3	234	+416.470%
2025-08-27	24.6000	24.6700	24.6000	24.6700	+1.024%	2	234	+414.795%
2025-08-26	24.5100	24.6000	24.4200	24.4200	-0.327%	42	234	+420.066%
2025-08-25	24.5000	24.5000	24.5000	24.5000	+12.385%	1	233	+418.367%
2025-08-22	21.8000	21.8000	21.8000	21.8000	+2.830%	3	232	+482.569%
2025-08-21	21.4500	21.4500	21.2000	21.2000	-0.703%	3	232	+499.057%
2025-08-20	22.0000	22.0000	21.3500	21.3500	-10.669%	14	229	+494.848%
2025-08-19	24.6000	24.9000	23.9000	23.9000	-9.125%	4	225	+431.381%
2025-08-18	26.3000	26.3000	26.3000	26.3000	+4.158%	1	223	+382.890%
2025-08-15	25.2500	25.2500	25.2500	25.2500	-4.717%	1	223	+402.970%
2025-08-14	26.1800	26.5000	26.1200	26.5000	-1.119%	12	224	+379.245%
2025-08-13	28.4000	28.4000	26.8000	26.8000	-4.286%	27	229	+373.881%
2025-08-12	28.0000	28.0000	28.0000	28.0000	+13.590%	1	222	+353.571%
2025-08-06	24.9500	24.9500	24.5500	24.6500	-4.272%	13	223	+415.213%
2025-08-05	26.0000	26.0000	25.3500	25.7500	-4.630%	13	234	+393.204%
2025-08-01	25.3500	27.0000	25.3500	27.0000	-10.210%	51	245	+370.370%
2025-07-30	30.0700	30.0700	30.0700	30.0700	+1.417%	1	246	+322.348%
2025-07-29	29.7000	29.7000	29.3500	29.6500	-2.946%	4	247	+328.331%
2025-07-28	30.5500	30.5500	30.5500	30.5500	-4.052%	5	245	+315.712%
2025-07-25	31.8400	31.8400	31.8400	31.8400	+21.527%	1	240	+298.869%
2025-07-22	27.9000	27.9000	26.2000	26.2000	-11.186%	3	239	+384.733%
2025-07-18	30.7000	30.7000	29.3600	29.5000	-10.606%	7	240	+330.508%
2025-07-17	31.5000	33.0000	31.0000	33.0000	+13.990%	94	234	+284.848%
2025-07-16	28.9000	30.0000	28.6400	28.9500	+0.104%	9	221	+338.687%
2025-07-15	29.7500	29.7500	28.5000	28.9200	+8.845%	10	214	+339.142%
2025-07-14	25.9000	26.8300	25.6500	26.5700	-0.673%	28	205	+377.983%
2025-07-11	27.5000	27.5000	26.7500	26.7500	-1.109%	4	178	+374.766%
2025-07-10	27.6100	27.6100	26.9900	27.0500	-3.873%	26	174	+369.501%
2025-07-09	28.4200	28.6000	27.9400	28.1400	+3.304%	6	149	+351.315%
2025-07-08	27.1800	27.2500	27.1800	27.2400	-1.053%	8	149	+366.226%
2025-07-07	27.5700	28.4000	27.4600	27.5300	-11.194%	93	145	+361.315%
2025-07-03	31.0200	31.0200	30.1000	31.0000	+5.192%	53	16	+309.677%
2025-07-02	28.9000	29.4700	28.9000	29.4700	+13.129%	8	16	+330.947%
2025-06-30	27.1000	27.1000	24.0000	26.0500	0.000%	9	8	+387.524%