Dark

TSM20271217C350
TSM Dec 17 2027 350.00 Call (TSM271217C00350000)
option OPRA

EOD

Sep 14, 2026

120.00-8.766%(-11.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	120.0000	120.0000	120.0000	120.0000	-8.766%	1	984	0.000%
2026-09-11	131.5300	131.5300	131.5300	131.5300	-3.993%	1	984	-8.766%
2026-09-08	137.0000	137.0000	137.0000	137.0000	+8.990%	1	984	-12.409%
2026-09-04	123.1000	125.7000	123.1000	125.7000	+8.456%	3	986	-4.535%
2026-09-03	115.9000	115.9000	115.9000	115.9000	-2.646%	1	986	+3.538%
2026-09-01	119.0500	119.0500	119.0500	119.0500	-4.224%	1	987	+0.798%
2026-08-31	123.0000	124.3000	123.0000	124.3000	+2.829%	4	988	-3.459%
2026-08-28	120.8800	120.8800	120.8800	120.8800	-4.736%	1	986	-0.728%
2026-08-27	129.8700	131.0300	126.8900	126.8900	+2.995%	30	986	-5.430%
2026-08-26	123.2000	123.2000	123.2000	123.2000	+6.917%	1	991	-2.597%
2026-08-24	115.2300	115.2300	115.2300	115.2300	-4.151%	1	990	+4.140%
2026-08-18	120.2200	120.2200	120.2200	120.2200	-12.088%	2	989	-0.183%
2026-08-17	136.7500	136.7500	136.7500	136.7500	+4.733%	1	991	-12.249%
2026-08-11	130.5700	130.5700	130.5700	130.5700	-0.183%	1	991	-8.095%
2026-08-05	137.9700	137.9700	130.4200	130.8100	-1.587%	8	991	-8.264%
2026-08-04	132.0000	133.5600	132.0000	132.9200	+7.454%	3	996	-9.720%
2026-08-03	123.7000	123.7000	123.7000	123.7000	+2.274%	2	996	-2.991%
2026-07-31	123.5500	123.5500	120.9500	120.9500	+16.860%	4	994	-0.785%
2026-07-29	103.5000	103.5000	103.5000	103.5000	-11.727%	2	997	+15.942%
2026-07-28	117.2500	117.2500	117.2500	117.2500	-15.483%	2	998	+2.345%
2026-07-23	138.7300	138.7300	138.7300	138.7300	-3.277%	1	998	-13.501%
2026-07-21	142.0000	143.4300	142.0000	143.4300	+12.230%	3	999	-16.335%
2026-07-20	128.1500	128.2000	127.7000	127.8000	-0.930%	4	1,000	-6.103%
2026-07-16	132.5500	132.5500	129.0000	129.0000	-7.261%	3	1,002	-6.977%
2026-07-15	137.0000	139.1000	137.0000	139.1000	-5.265%	2	1,000	-13.731%
2026-07-13	150.1100	150.1100	146.8300	146.8300	-9.303%	5	1,000	-18.273%
2026-07-09	161.8900	161.8900	161.8900	161.8900	+2.787%	5	1,001	-25.876%
2026-07-08	157.5000	157.5000	157.5000	157.5000	-3.817%	1	1,003	-23.810%
2026-07-02	166.0000	166.0000	163.7500	163.7500	-13.652%	2	1,003	-26.718%
2026-06-30	174.7000	189.6400	174.7000	189.6400	+23.608%	4	1,003	-36.722%
2026-06-26	147.8800	153.4200	147.8800	153.4200	-5.669%	5	1,005	-21.783%
2026-06-23	162.4300	165.0000	162.4300	162.6400	-12.361%	4	1,004	-26.217%
2026-06-22	185.6000	185.6000	185.5800	185.5800	+15.446%	5	1,006	-35.338%
2026-06-17	156.9500	160.7500	156.9500	160.7500	+4.662%	55	1,062	-25.350%
2026-06-16	153.5900	153.5900	153.5900	153.5900	+3.602%	1	1,062	-21.870%
2026-06-12	146.4600	149.0000	146.4600	148.2500	+2.809%	7	1,064	-19.056%
2026-06-10	144.2000	144.2000	144.2000	144.2000	+5.409%	1	1,064	-16.782%
2026-06-09	135.7500	136.8000	135.7500	136.8000	-8.280%	2	1,064	-12.281%
2026-06-08	149.1500	149.1500	149.1500	149.1500	+3.974%	1	1,066	-19.544%
2026-06-05	155.0000	155.0000	141.5700	143.4500	-12.209%	4	1,067	-16.347%
2026-06-04	154.5000	163.4000	154.5000	163.4000	+5.270%	2	1,068	-26.561%
2026-06-01	150.0000	161.5000	150.0000	155.2200	+11.469%	4	1,068	-22.690%
2026-05-29	140.8700	140.8700	138.8800	139.2500	-2.075%	12	1,069	-13.824%
2026-05-28	137.6900	142.2000	137.6900	142.2000	+2.229%	4	1,072	-15.612%
2026-05-27	144.5000	145.0000	139.1000	139.1000	+4.140%	4	1,072	-13.731%
2026-05-26	133.1300	133.5700	133.1300	133.5700	+1.884%	2	1,072	-10.159%
2026-05-21	129.4900	131.1000	129.4900	131.1000	+4.922%	3	1,073	-8.467%
2026-05-20	123.5000	125.2500	123.5000	124.9500	+3.154%	7	1,073	-3.962%
2026-05-19	121.1300	121.1300	121.1300	121.1300	+0.732%	4	1,079	-0.933%
2026-05-18	125.0000	125.0000	120.2500	120.2500	-14.070%	4	1,079	-0.208%
2026-05-14	138.2500	140.2500	138.2500	139.9400	+13.312%	57	1,079	-14.249%
2026-05-13	123.5000	123.5000	123.5000	123.5000	+1.230%	2	1,134	-2.834%
2026-05-12	116.1000	122.0000	113.0000	122.0000	-4.426%	18	1,134	-1.639%
2026-05-11	125.1000	127.6500	125.1000	127.6500	-3.755%	5	1,134	-5.993%
2026-05-07	132.6300	132.6300	132.6300	132.6300	-4.925%	3	1,142	-9.523%
2026-05-06	136.6400	139.5000	136.6400	139.5000	+11.155%	7	1,145	-13.978%
2026-05-04	125.5000	125.5000	125.5000	125.5000	+1.373%	1	1,146	-4.382%
2026-05-01	123.8000	123.8000	123.8000	123.8000	+1.061%	1	1,146	-3.069%
2026-04-30	120.2500	122.5000	120.2500	122.5000	+2.794%	5	1,146	-2.041%
2026-04-29	118.5500	119.1700	118.5500	119.1700	-0.276%	5	1,143	+0.696%
2026-04-28	116.3700	119.5000	116.3700	119.5000	-7.220%	11	1,141	+0.418%
2026-04-27	127.0700	129.8500	127.0700	128.8000	-1.642%	11	1,140	-6.832%
2026-04-24	127.1000	132.0000	127.1000	130.9500	+19.262%	12	1,141	-8.362%
2026-04-23	109.8000	109.8000	109.8000	109.8000	+0.734%	3	1,149	+9.290%
2026-04-22	109.0000	109.0000	109.0000	109.0000	+9.735%	1	1,149	+10.092%
2026-04-21	102.2500	102.2500	98.7400	99.3300	+0.141%	6	1,152	+20.809%
2026-04-20	99.1900	99.1900	99.1900	99.1900	-0.312%	2	1,152	+20.980%
2026-04-17	105.0100	106.0000	99.5000	99.5000	+2.577%	6	1,152	+20.603%
2026-04-16	98.1000	98.1000	97.0000	97.0000	-11.818%	5	1,157	+23.711%
2026-04-14	107.6000	110.0000	107.6000	110.0000	+5.769%	8	1,152	+9.091%
2026-04-10	107.9200	109.4800	102.8000	104.0000	+3.052%	26	1,151	+15.385%
2026-04-09	100.9200	100.9200	100.9200	100.9200	-0.669%	1	1,151	+18.906%
2026-04-08	105.6000	106.0000	101.6000	101.6000	+18.761%	19	1,151	+18.110%
2026-04-07	84.5200	85.5500	83.2000	85.5500	+1.303%	6	1,167	+40.269%
2026-04-02	83.1000	84.6000	83.1000	84.4500	-1.802%	5	1,163	+42.096%
2026-04-01	85.0000	91.0000	85.0000	86.0000	+5.237%	44	1,163	+39.535%
2026-03-31	79.2500	81.7200	79.2500	81.7200	+14.294%	50	1,164	+46.843%
2026-03-30	74.7300	74.7300	71.5000	71.5000	-4.819%	3	1,134	+67.832%
2026-03-27	77.0000	77.0000	75.1200	75.1200	-3.939%	4	1,133	+59.744%
2026-03-26	83.8000	83.8000	78.2000	78.2000	-14.395%	6	1,134	+53.453%
2026-03-25	89.0600	91.3500	89.0600	91.3500	+5.000%	7	1,136	+31.363%
2026-03-24	84.6000	87.7300	84.6000	87.0000	+3.571%	4	1,136	+37.931%
2026-03-23	84.3600	84.5000	84.0000	84.0000	+9.446%	22	1,133	+42.857%
2026-03-20	82.3700	82.3700	76.7500	76.7500	-8.522%	3	1,153	+56.352%
2026-03-19	78.0000	83.9000	78.0000	83.9000	+0.179%	123	1,152	+43.027%
2026-03-18	85.0900	86.2500	83.7500	83.7500	-4.667%	74	1,073	+43.284%
2026-03-17	83.3500	87.9500	83.3500	87.8500	+5.134%	23	1,036	+36.596%
2026-03-16	84.4500	84.6500	83.5600	83.5600	+1.902%	58	1,041	+43.609%
2026-03-13	83.8000	83.8000	82.0000	82.0000	-2.136%	4	1,043	+46.341%
2026-03-12	87.0000	87.0000	83.6000	83.7900	-10.928%	76	1,042	+43.215%
2026-03-11	95.3300	95.5000	94.0700	94.0700	+1.151%	14	1,010	+27.565%
2026-03-10	93.0000	93.0000	93.0000	93.0000	+1.573%	3	1,006	+29.032%
2026-03-09	84.0000	91.5600	83.9000	91.5600	+1.733%	59	1,006	+31.062%
2026-03-06	90.3500	93.4000	89.5700	90.0000	-2.703%	92	981	+33.333%
2026-03-05	96.0000	96.0000	90.1500	92.5000	-6.763%	5	1,055	+29.730%
2026-03-04	98.7900	99.2100	98.7900	99.2100	+1.390%	2	1,053	+20.956%
2026-03-03	96.6800	97.8500	94.8100	97.8500	-11.448%	20	1,053	+22.637%
2026-03-02	106.8500	110.5000	106.8500	110.5000	+0.100%	3	1,044	+8.597%
2026-02-27	113.3800	113.3800	110.3900	110.3900	-2.223%	13	1,043	+8.705%
2026-02-26	114.7000	114.7200	111.3800	112.9000	-8.952%	22	1,042	+6.289%
2026-02-25	122.8800	124.0000	122.8800	124.0000	+2.479%	6	1,044	-3.226%
2026-02-24	115.9100	121.0000	115.9100	121.0000	+15.238%	12	1,044	-0.826%
2026-02-20	105.0000	105.0000	105.0000	105.0000	+4.167%	9	1,050	+14.286%
2026-02-19	100.7100	100.8000	100.7100	100.8000	-4.573%	6	1,050	+19.048%
2026-02-18	106.9500	106.9500	105.4700	105.6300	+1.665%	235	1,050	+13.604%
2026-02-17	100.2900	104.8800	100.1700	103.9000	-0.508%	35	1,101	+15.496%
2026-02-13	103.0400	106.9300	103.0400	104.4300	-2.402%	15	1,086	+14.910%
2026-02-12	110.3000	113.1500	107.0000	107.0000	-3.080%	8	1,086	+12.150%
2026-02-11	109.1000	111.2900	107.7200	110.4000	+13.791%	120	1,086	+8.696%
2026-02-10	94.0000	97.0200	93.4000	97.0200	+3.754%	118	1,150	+23.686%
2026-02-09	88.4500	94.4700	88.4500	93.5100	+6.261%	10	1,085	+28.329%
2026-02-06	87.3500	88.5000	86.9000	88.0000	+17.302%	15	1,085	+36.364%
2026-02-05	75.3100	77.7500	75.0000	75.0200	+7.171%	36	1,082	+59.957%
2026-02-04	75.2500	75.2500	70.0000	70.0000	-10.998%	11	1,068	+71.429%
2026-02-03	77.0000	78.6500	77.0000	78.6500	-4.667%	4	1,070	+52.575%
2026-02-02	78.8100	83.6000	78.8100	82.5000	+5.905%	3	1,067	+45.455%
2026-01-30	78.5000	78.5000	77.9000	77.9000	-3.720%	3	1,066	+54.044%
2026-01-29	77.3500	80.9100	76.0100	80.9100	-2.671%	38	1,066	+48.313%
2026-01-28	81.8800	83.1700	81.8800	83.1300	+1.255%	18	1,061	+44.352%
2026-01-27	79.3500	82.1000	78.3100	82.1000	+5.799%	19	1,061	+46.163%
2026-01-26	78.5900	78.5900	77.4900	77.6000	-3.000%	132	1,051	+54.639%
2026-01-23	80.0000	80.0000	80.0000	80.0000	+3.896%	4	1,152	+50.000%
2026-01-22	78.0000	78.0000	77.0000	77.0000	+0.588%	581	1,148	+55.844%
2026-01-21	78.0000	78.0000	74.1500	76.5500	-2.484%	21	569	+56.760%
2026-01-20	82.6500	82.6500	78.5000	78.5000	-7.101%	2	570	+52.866%
2026-01-16	88.3100	88.3100	84.5000	84.5000	+0.178%	5	568	+42.012%
2026-01-15	85.5200	90.4000	84.3500	84.3500	+13.298%	174	568	+42.264%
2026-01-14	74.2500	74.4500	74.2500	74.4500	-4.551%	2	684	+61.182%
2026-01-13	78.0000	78.0000	78.0000	78.0000	+0.451%	1	685	+53.846%
2026-01-12	75.0000	77.7500	75.0000	77.6500	+9.412%	18	685	+54.540%
2026-01-09	71.8000	71.8000	70.9700	70.9700	+4.291%	7	688	+69.086%
2026-01-08	69.4200	69.4200	68.0500	68.0500	-2.786%	4	688	+76.341%
2026-01-07	70.6000	71.7500	70.0000	70.0000	-6.292%	10	687	+71.429%
2026-01-06	76.4500	78.1000	74.7000	74.7000	+3.750%	4	688	+60.643%
2026-01-05	73.9600	73.9600	72.0000	72.0000	+2.200%	16	687	+66.667%
2026-01-02	67.0900	70.4500	67.0900	70.4500	+22.522%	45	688	+70.334%
2025-12-29	57.5000	57.5000	57.5000	57.5000	+1.590%	20	686	+108.696%
2025-12-26	57.3000	57.3000	56.6000	56.6000	+6.994%	6	706	+112.014%
2025-12-22	52.9000	52.9000	52.9000	52.9000	+3.300%	2	703	+126.843%
2025-12-19	51.0500	51.3600	51.0500	51.2100	+4.446%	12	703	+134.329%
2025-12-18	49.0300	49.0300	49.0300	49.0300	+11.482%	1	697	+144.748%
2025-12-17	45.0200	45.0200	43.9800	43.9800	-27.984%	27	696	+172.851%
2025-12-11	61.0700	61.0700	61.0700	61.0700	-2.755%	1	694	+96.496%
2025-12-10	62.3500	62.8800	62.3500	62.8000	+8.369%	3	694	+91.083%
2025-12-09	58.2000	58.2000	57.9500	57.9500	-0.447%	2	694	+107.075%
2025-12-08	56.9200	58.5900	56.9200	58.2100	+6.807%	40	694	+106.150%
2025-12-05	54.5000	54.5000	54.5000	54.5000	+0.926%	2	733	+120.183%
2025-12-03	53.5000	54.0000	53.5000	54.0000	+2.955%	23	733	+122.222%
2025-12-02	52.3000	52.4500	52.3000	52.4500	+4.171%	2	733	+128.789%
2025-12-01	50.2500	50.3500	50.2500	50.3500	-3.820%	11	732	+138.332%
2025-11-26	52.0800	52.4000	52.0800	52.3500	+9.979%	4	729	+129.226%
2025-11-25	45.6900	47.6000	45.6300	47.6000	-1.896%	22	729	+152.101%
2025-11-24	48.5200	48.5200	48.5200	48.5200	+4.456%	1	718	+147.321%
2025-11-21	45.1500	46.4500	45.1300	46.4500	-3.790%	125	717	+158.342%
2025-11-20	50.2500	50.2500	48.2800	48.2800	-12.536%	31	636	+148.550%
2025-11-10	55.2000	55.2000	55.2000	55.2000	+13.440%	4	607	+117.391%
2025-11-07	50.3900	50.3900	48.5000	48.6600	-8.705%	77	607	+146.609%
2025-11-06	55.0000	55.0000	53.3000	53.3000	-9.890%	38	607	+125.141%
2025-11-05	59.1500	59.1500	59.1500	59.1500	-4.750%	1	586	+102.874%
2025-11-04	59.5500	62.1000	59.5500	62.1000	-0.957%	22	586	+93.237%
2025-10-31	62.7000	62.7000	62.7000	62.7000	-3.538%	20	569	+91.388%
2025-10-30	64.0000	65.0000	62.9100	65.0000	+0.154%	7	564	+84.615%
2025-10-29	64.9000	64.9000	64.9000	64.9000	+5.614%	5	567	+84.900%
2025-10-28	59.2100	61.4500	58.8000	61.4500	+4.188%	394	567	+95.281%
2025-10-27	58.9800	58.9800	58.9800	58.9800	+0.221%	1	236	+103.459%
2025-10-24	58.8500	58.8500	58.8500	58.8500	+3.065%	1	236	+103.908%
2025-10-23	57.1000	57.1000	57.1000	57.1000	+3.442%	2	236	+110.158%
2025-10-22	59.0000	59.0000	55.2000	55.2000	-7.538%	37	236	+117.391%
2025-10-21	59.6500	59.7000	58.6500	59.7000	-5.087%	34	236	+101.005%
2025-10-20	63.3000	63.3000	62.9000	62.9000	-5.057%	13	226	+90.779%
2025-10-17	66.2500	66.2500	66.2500	66.2500	+4.578%	1	226	+81.132%
2025-10-16	65.5000	65.5000	62.2000	63.3500	-4.593%	13	227	+89.424%
2025-10-15	66.2500	66.4600	65.2000	66.4000	+5.732%	33	230	+80.723%
2025-10-14	60.0000	62.8000	60.0000	62.8000	-4.268%	21	210	+91.083%
2025-10-13	62.2700	65.6000	62.2700	65.6000	+27.875%	66	210	+82.927%
2025-10-10	53.4700	53.4700	51.3000	51.3000	-14.500%	45	175	+133.918%
2025-10-09	61.1000	61.1000	59.1500	60.0000	-2.629%	9	194	+100.000%
2025-10-08	57.0000	61.6200	57.0000	61.6200	+9.313%	3	194	+94.742%
2025-10-07	56.3700	56.3700	56.3700	56.3700	-6.595%	10	192	+112.879%
2025-10-06	60.0900	60.3500	59.6700	60.3500	+15.458%	7	182	+98.840%
2025-10-03	52.4500	53.6800	52.2300	52.2700	+5.277%	16	182	+129.577%
2025-10-02	51.5800	51.5800	49.6500	49.6500	+7.771%	10	172	+141.692%
2025-10-01	46.0700	46.0700	46.0700	46.0700	+7.239%	32	169	+160.473%
2025-09-30	41.8400	42.9600	41.8400	42.9600	-1.918%	11	152	+179.330%
2025-09-29	42.9800	43.8000	42.9800	43.8000	+6.053%	8	153	+173.973%
2025-09-26	40.6000	41.3900	40.6000	41.3000	-4.154%	39	153	+190.557%
2025-09-25	40.7000	43.0900	40.5000	43.0900	-4.457%	19	152	+178.487%
2025-09-23	45.3000	45.3500	45.1000	45.1000	+27.581%	120	151	+166.075%
2025-09-22	35.9300	35.9300	35.3500	35.3500	+1.727%	14	100	+239.463%
2025-09-19	34.7500	34.7500	34.7500	34.7500	-3.606%	1	110	+245.324%
2025-09-18	35.7900	36.0500	35.7900	36.0500	+8.096%	4	109	+232.871%
2025-09-17	33.3500	33.3500	33.3500	33.3500	+4.219%	1	106	+259.820%
2025-09-15	32.0000	32.0000	32.0000	32.0000	0.000%	1	107	+275.000%
2025-09-11	32.1300	32.1300	32.0000	32.0000	+0.408%	3	106	+275.000%
2025-09-10	33.8000	33.8000	31.8700	31.8700	+11.942%	2	104	+276.530%
2025-09-09	27.2500	29.0000	27.2500	28.4700	+11.385%	15	104	+321.496%
2025-09-08	25.5600	25.5600	25.5600	25.5600	+14.670%	1	94	+369.484%
2025-09-05	22.2900	22.2900	22.2900	22.2900	+9.104%	10	94	+438.358%
2025-09-04	20.4300	20.4300	20.4300	20.4300	+2.922%	10	87	+487.372%
2025-09-03	19.9000	19.9800	19.8500	19.8500	-3.029%	6	77	+504.534%
2025-08-29	19.9500	20.4700	19.9500	20.4700	-9.022%	6	68	+486.224%
2025-08-27	22.5000	22.5000	22.5000	22.5000	-2.174%	1	68	+433.333%
2025-08-26	22.3000	23.0000	22.3000	23.0000	+3.371%	59	68	+421.739%
2025-08-25	22.2500	22.2500	22.2500	22.2500	+4.953%	5	13	+439.326%
2025-08-22	21.2000	21.2000	21.2000	21.2000	+7.614%	1	13	+466.038%
2025-08-20	19.3000	19.7000	19.3000	19.7000	-17.053%	3	12	+509.137%
2025-08-15	23.7500	23.7500	23.7500	23.7500	-5.000%	2	9	+405.263%
2025-08-14	25.0000	25.0000	25.0000	25.0000	-0.596%	5	7	+380.000%
2025-08-13	25.1500	25.1500	25.1500	25.1500	-2.519%	1	12	+377.137%
2025-08-12	25.8000	25.8000	25.8000	25.8000	-3.008%	3	13	+365.116%
2025-08-11	26.6000	26.6000	26.6000	26.6000	+1.916%	1	11	+351.128%
2025-08-07	26.3000	26.3000	26.1000	26.1000	+14.978%	3	10	+359.770%
2025-08-06	22.7000	22.7000	22.7000	22.7000	-6.004%	6	8	+428.634%
2025-08-05	24.1500	24.1500	24.1500	24.1500	-3.206%	1	3	+396.894%
2025-08-01	25.0500	25.0500	24.9500	24.9500	-10.573%	2	3	+380.962%
2025-07-31	27.9000	27.9000	27.9000	27.9000	-4.354%	1	2	+330.108%
2025-07-25	29.1700	29.1700	29.1700	29.1700	0.000%	1	1	+311.382%