Dark

TSM20271217C360
TSM Dec 17 2027 360.00 Call (TSM271217C00360000)
option OPRA

EOD

Jul 30, 2026

117.00+7.636%(+8.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	117.0000	117.0000	117.0000	117.0000	+7.636%	1	445	0.000%
2026-07-28	106.5900	108.7000	105.0000	108.7000	-3.378%	3	444	+7.636%
2026-07-27	119.7000	119.8500	112.5000	112.5000	-9.566%	6	443	+4.000%
2026-07-24	123.0000	124.4000	123.0000	124.4000	-7.934%	4	441	-5.949%
2026-07-21	131.2400	135.1200	131.2400	135.1200	+14.508%	2	437	-13.410%
2026-07-17	120.8500	120.9000	118.0000	118.0000	-4.823%	3	437	-0.847%
2026-07-16	125.8300	125.8300	123.9800	123.9800	-5.359%	3	435	-5.630%
2026-07-15	131.0000	131.0000	131.0000	131.0000	-14.407%	1	437	-10.687%
2026-07-10	153.0500	153.0500	153.0500	153.0500	-2.949%	20	437	-23.554%
2026-07-09	156.0500	157.8000	156.0500	157.7000	+5.309%	5	437	-25.808%
2026-07-07	148.8500	149.7500	148.8500	149.7500	-9.061%	12	435	-21.870%
2026-07-02	164.6700	164.6700	164.6700	164.6700	-0.717%	2	434	-28.949%
2026-07-01	165.8600	165.8600	165.8600	165.8600	+9.841%	1	434	-29.459%
2026-06-29	151.0000	151.0000	151.0000	151.0000	-5.919%	1	434	-22.517%
2026-06-23	160.5000	160.5000	160.5000	160.5000	-11.149%	4	433	-27.103%
2026-06-22	180.8900	180.8900	180.6400	180.6400	+16.467%	2	433	-35.230%
2026-06-17	155.1000	155.1000	155.1000	155.1000	+14.465%	1	433	-24.565%
2026-06-10	136.0000	136.0000	135.5000	135.5000	-7.115%	2	433	-13.653%
2026-06-09	148.0000	148.0000	145.8800	145.8800	+6.095%	3	433	-19.797%
2026-06-05	145.0000	146.3000	137.5000	137.5000	-12.448%	7	433	-14.909%
2026-06-04	157.0500	157.0500	157.0500	157.0500	+0.997%	1	439	-25.501%
2026-06-01	153.1300	155.5000	153.1300	155.5000	+13.091%	2	439	-24.759%
2026-05-28	137.5000	137.5000	137.5000	137.5000	+14.250%	1	438	-14.909%
2026-05-22	120.3500	120.3500	120.3500	120.3500	+0.333%	1	438	-2.784%
2026-05-20	120.4000	120.4000	119.9500	119.9500	+8.102%	3	438	-2.459%
2026-05-19	110.9600	110.9600	110.9600	110.9600	-4.279%	1	439	+5.443%
2026-05-18	115.9200	115.9200	115.9200	115.9200	-6.486%	5	439	+0.932%
2026-05-15	123.9600	123.9600	123.9600	123.9600	-7.905%	1	439	-5.615%
2026-05-14	135.0000	135.0000	134.6000	134.6000	+16.285%	16	442	-13.076%
2026-05-12	110.7700	115.7500	110.7700	115.7500	-5.741%	8	457	+1.080%
2026-05-11	120.6200	122.8000	120.6200	122.8000	-1.901%	3	457	-4.723%
2026-05-08	130.1300	130.5600	125.1800	125.1800	-5.525%	11	458	-6.535%
2026-05-07	132.5000	132.5000	132.5000	132.5000	+1.145%	1	460	-11.698%
2026-05-06	131.0000	131.0000	131.0000	131.0000	+12.446%	10	461	-10.687%
2026-05-05	117.7300	117.7300	116.5000	116.5000	-2.917%	2	471	+0.429%
2026-05-01	113.5000	120.0000	113.5000	120.0000	+2.389%	3	470	-2.500%
2026-04-30	117.2000	117.2000	117.2000	117.2000	+0.171%	1	470	-0.171%
2026-04-29	117.0000	117.0000	117.0000	117.0000	+1.202%	1	470	0.000%
2026-04-28	111.8200	115.6100	111.8200	115.6100	-4.217%	2	470	+1.202%
2026-04-24	120.1000	122.4500	118.5100	120.7000	+13.333%	15	470	-3.065%
2026-04-22	98.3900	106.5000	98.3400	106.5000	+11.764%	22	481	+9.859%
2026-04-21	97.6800	97.6800	95.2900	95.2900	+0.147%	3	495	+22.783%
2026-04-20	95.0000	95.8500	95.0000	95.1500	-1.998%	8	495	+22.964%
2026-04-17	100.3900	100.3900	95.2000	97.0900	+3.840%	114	494	+20.507%
2026-04-16	95.9100	97.2500	92.6300	93.5000	-8.780%	10	434	+25.134%
2026-04-15	106.3000	106.3000	102.5000	102.5000	-2.613%	10	428	+14.146%
2026-04-14	104.6800	106.3500	104.6800	105.2500	+5.250%	5	423	+11.164%
2026-04-13	99.2600	100.0000	97.9900	100.0000	-3.400%	14	430	+17.000%
2026-04-10	103.6800	103.8700	102.9500	103.5200	+6.722%	65	430	+13.022%
2026-04-09	97.0000	97.0000	97.0000	97.0000	-0.226%	1	430	+20.619%
2026-04-08	97.9500	100.2000	95.5000	97.2200	+20.590%	25	430	+20.346%
2026-04-07	80.6200	80.6200	80.6200	80.6200	-1.261%	1	431	+45.125%
2026-04-06	81.6500	81.6500	81.6500	81.6500	+1.429%	1	431	+43.295%
2026-04-02	79.9000	80.7500	79.9000	80.5000	-4.224%	5	428	+45.342%
2026-04-01	85.1000	85.1900	84.0500	84.0500	+7.618%	150	428	+39.203%
2026-03-31	71.9300	78.1000	71.9300	78.1000	+16.393%	4	496	+49.808%
2026-03-30	68.6000	68.6000	67.1000	67.1000	-8.707%	16	494	+74.367%
2026-03-27	73.5000	73.5000	73.5000	73.5000	-1.541%	2	510	+59.184%
2026-03-26	74.8400	74.8400	74.6500	74.6500	-10.276%	28	508	+56.731%
2026-03-24	82.5400	83.2000	81.3000	83.2000	+13.197%	12	481	+40.625%
2026-03-20	73.5000	73.5000	73.5000	73.5000	-4.545%	1	480	+59.184%
2026-03-19	76.9000	77.0000	76.3000	77.0000	-5.868%	33	479	+51.948%
2026-03-18	84.0500	84.0500	81.6000	81.8000	+0.430%	23	466	+43.032%
2026-03-17	82.4000	82.6500	81.4500	81.4500	+2.080%	16	445	+43.646%
2026-03-16	79.7900	79.7900	79.7900	79.7900	-0.635%	2	431	+46.635%
2026-03-12	82.2500	82.2500	79.0000	80.3000	-11.271%	48	431	+45.704%
2026-03-11	90.5000	90.5000	90.5000	90.5000	+7.995%	1	450	+29.282%
2026-03-09	80.7700	83.8000	79.6500	83.8000	+1.588%	5	449	+39.618%
2026-03-06	84.7000	88.2000	82.4900	82.4900	-12.394%	18	448	+41.835%
2026-03-05	94.1600	94.1600	94.1600	94.1600	+0.868%	26	450	+24.257%
2026-03-04	96.5000	96.5000	93.3500	93.3500	+0.919%	4	476	+25.335%
2026-03-03	91.4500	92.9000	89.1700	92.5000	-10.194%	154	475	+26.486%
2026-03-02	103.0000	103.0000	103.0000	103.0000	-2.462%	30	620	+13.592%
2026-02-27	107.7400	107.7400	105.6000	105.6000	-2.493%	11	627	+10.795%
2026-02-26	105.9400	108.3000	105.9400	108.3000	-7.174%	2	627	+8.033%
2026-02-24	116.6700	116.6700	116.6700	116.6700	+11.946%	1	627	+0.283%
2026-02-23	102.8400	104.2200	102.0000	104.2200	+1.529%	47	627	+12.263%
2026-02-20	103.3000	103.3000	102.6500	102.6500	+7.039%	6	607	+13.980%
2026-02-19	96.0900	96.4500	95.9000	95.9000	-5.153%	8	611	+22.002%
2026-02-18	101.4000	101.4000	101.1100	101.1100	+0.908%	3	605	+15.716%
2026-02-17	99.0400	100.2000	99.0400	100.2000	-6.197%	3	602	+16.766%
2026-02-12	106.0000	106.8200	106.0000	106.8200	+1.830%	3	601	+9.530%
2026-02-11	106.2500	106.2500	102.2000	104.9000	+9.044%	121	600	+11.535%
2026-02-10	89.0000	96.2000	89.0000	96.2000	+7.330%	29	487	+21.622%
2026-02-09	90.3900	90.3900	89.6300	89.6300	+9.572%	26	464	+30.537%
2026-02-06	79.6000	81.8000	79.6000	81.8000	+13.580%	3	464	+43.032%
2026-02-05	73.0000	73.0000	72.0200	72.0200	+7.045%	2	463	+62.455%
2026-02-04	67.0000	67.2800	66.7700	67.2800	-15.805%	10	463	+73.900%
2026-02-02	74.3900	79.9100	74.3900	79.9100	+9.616%	6	458	+46.415%
2026-01-30	72.6700	73.2500	72.6700	72.9000	-3.635%	32	452	+60.494%
2026-01-29	79.6000	79.6000	75.6500	75.6500	-1.689%	7	437	+54.660%
2026-01-27	77.2500	77.2500	76.9500	76.9500	+3.986%	10	437	+52.047%
2026-01-26	74.0800	74.0800	74.0000	74.0000	+0.680%	2	428	+58.108%
2026-01-22	73.5000	73.5000	73.5000	73.5000	+2.725%	1	427	+59.184%
2026-01-21	73.7900	73.7900	71.5500	71.5500	+0.633%	32	426	+63.522%
2026-01-20	73.9700	73.9700	71.1000	71.1000	-12.135%	3	409	+64.557%
2026-01-16	80.9200	80.9200	80.9200	80.9200	-4.688%	30	421	+44.587%
2026-01-15	77.9500	85.8900	77.8500	84.9000	+19.848%	48	421	+37.809%
2026-01-14	70.6500	70.8400	70.0000	70.8400	-4.528%	21	400	+65.161%
2026-01-13	76.0100	76.0100	74.2000	74.2000	+0.406%	7	405	+57.682%
2026-01-12	73.9000	74.1000	73.9000	73.9000	+10.134%	4	407	+58.322%
2026-01-09	65.5800	67.2000	65.5800	67.1000	+2.835%	36	409	+74.367%
2026-01-08	65.4500	65.4500	65.2500	65.2500	-6.425%	2	379	+79.310%
2026-01-07	69.7300	69.7300	69.7300	69.7300	-2.065%	1	379	+67.790%
2026-01-06	72.7500	74.4000	71.2000	71.2000	+2.372%	37	380	+64.326%
2026-01-05	71.3500	71.3500	67.7000	69.5500	+4.414%	30	373	+68.224%
2026-01-02	66.7500	66.7500	66.6100	66.6100	+20.999%	6	373	+75.649%
2025-12-31	55.0500	55.0500	55.0500	55.0500	-0.989%	15	352	+112.534%
2025-12-26	55.1300	55.6000	55.1300	55.6000	+20.190%	5	352	+110.432%
2025-12-18	46.2600	46.2600	46.2600	46.2600	+8.847%	3	352	+152.918%
2025-12-17	41.9000	42.5000	41.9000	42.5000	-11.273%	2	349	+175.294%
2025-12-16	47.8700	47.9000	47.8700	47.9000	-4.200%	2	348	+144.259%
2025-12-15	50.0000	50.0000	50.0000	50.0000	-17.695%	1	347	+134.000%
2025-12-10	60.7500	60.7500	60.7500	60.7500	+10.054%	6	347	+92.593%
2025-12-08	55.2000	55.2000	55.2000	55.2000	+11.945%	2	352	+111.957%
2025-12-04	49.3100	49.3100	49.3100	49.3100	-1.281%	1	352	+137.274%
2025-12-03	49.9500	49.9500	49.9500	49.9500	+2.567%	1	352	+134.234%
2025-12-02	48.5000	48.7000	48.5000	48.7000	+15.677%	2	351	+140.246%
2025-11-25	42.1000	42.1000	42.1000	42.1000	+0.048%	1	352	+177.910%
2025-11-21	42.0800	42.0800	42.0800	42.0800	-6.489%	1	352	+178.042%
2025-11-20	47.6500	47.6500	45.0000	45.0000	-4.255%	12	352	+160.000%
2025-11-17	47.0000	47.0000	47.0000	47.0000	0.000%	1	362	+148.936%
2025-11-14	41.9500	48.0000	41.9500	47.0000	+0.642%	89	361	+148.936%
2025-11-13	46.5000	46.8000	46.0000	46.7000	-8.789%	7	423	+150.535%
2025-11-11	51.2000	51.2000	51.2000	51.2000	-3.940%	1	418	+128.516%
2025-11-10	52.4500	53.3000	52.4500	53.3000	+11.042%	3	418	+119.512%
2025-11-07	48.1100	48.1100	46.1600	48.0000	-6.067%	36	417	+143.750%
2025-11-06	51.1000	51.1000	51.1000	51.1000	-8.176%	4	398	+128.963%
2025-11-05	55.5000	55.6500	54.0000	55.6500	-3.301%	13	398	+110.243%
2025-11-04	57.5000	59.4600	57.5000	57.5500	-10.775%	4	392	+103.301%
2025-11-03	63.4200	64.5000	63.4200	64.5000	+4.878%	9	395	+81.395%
2025-10-30	61.5000	61.5000	61.5000	61.5000	+0.523%	3	395	+90.244%
2025-10-29	61.0500	61.1800	61.0500	61.1800	+8.764%	4	395	+91.239%
2025-10-23	56.2500	56.2500	56.2500	56.2500	+5.081%	1	398	+108.000%
2025-10-22	53.5300	53.5300	53.5300	53.5300	-10.185%	15	397	+118.569%
2025-10-20	59.6000	59.6000	59.6000	59.6000	-0.914%	1	412	+96.309%
2025-10-16	60.9200	60.9200	59.8600	60.1500	+4.066%	17	411	+94.514%
2025-10-14	57.6000	57.9000	57.6000	57.8000	-6.624%	3	399	+102.422%
2025-10-13	55.3500	61.9000	55.3500	61.9000	+19.038%	12	396	+89.015%
2025-10-10	52.0000	52.0000	52.0000	52.0000	-8.980%	1	395	+125.000%
2025-10-09	57.4300	57.4300	57.1300	57.1300	-2.258%	19	396	+104.796%
2025-10-08	58.4500	58.4500	58.4500	58.4500	+11.503%	1	381	+100.171%
2025-10-07	57.8100	57.8100	52.4200	52.4200	-9.229%	8	381	+123.197%
2025-10-06	57.5200	57.7500	57.0000	57.7500	+31.699%	47	379	+102.597%
2025-10-01	43.8500	43.8500	43.8500	43.8500	+8.809%	5	377	+166.819%
2025-09-30	40.3000	40.3000	40.3000	40.3000	+2.806%	14	377	+190.323%
2025-09-29	39.4400	39.4400	39.2000	39.2000	+0.513%	32	366	+198.469%
2025-09-26	39.7500	39.7500	39.0000	39.0000	-4.318%	2	396	+200.000%
2025-09-25	40.7600	40.7600	40.7600	40.7600	-2.558%	20	394	+187.046%
2025-09-24	41.2000	41.8300	41.2000	41.8300	-1.576%	11	374	+179.704%
2025-09-23	41.2000	43.8500	41.2000	42.5000	+14.247%	78	363	+175.294%
2025-09-22	32.8500	37.2000	32.8500	37.2000	+15.888%	17	335	+214.516%
2025-09-19	31.6000	32.1000	31.6000	32.1000	-4.036%	9	344	+264.486%
2025-09-18	31.7400	33.8000	31.7400	33.4500	+9.385%	4	340	+249.776%
2025-09-17	30.5800	30.5800	30.5800	30.5800	+0.098%	1	338	+282.603%
2025-09-16	31.0000	31.0000	30.5500	30.5500	+4.623%	34	338	+282.979%
2025-09-12	29.2500	29.2500	29.2000	29.2000	-3.471%	11	326	+300.685%
2025-09-11	29.7600	30.5000	29.7600	30.2500	-3.169%	31	331	+286.777%
2025-09-10	28.0000	31.2400	28.0000	31.2400	+16.350%	17	304	+274.520%
2025-09-09	25.8500	26.9000	25.8300	26.8500	+12.109%	78	306	+335.754%
2025-09-08	22.4500	23.9500	22.4500	23.9500	+14.923%	26	247	+388.518%
2025-09-05	21.0900	21.1000	20.8400	20.8400	+8.091%	12	224	+461.420%
2025-09-04	18.2700	19.2800	18.2700	19.2800	+10.046%	26	212	+506.846%
2025-09-02	18.0500	18.0500	17.4500	17.5200	-7.302%	7	208	+567.808%
2025-08-29	18.3000	19.1000	18.3000	18.9000	-10.427%	14	197	+519.048%
2025-08-28	21.0000	21.1500	20.6500	21.1000	0.000%	14	197	+454.502%
2025-08-26	21.2500	21.2500	20.8500	21.1000	+2.977%	89	199	+454.502%
2025-08-25	20.5500	20.5500	20.3000	20.4900	+4.541%	11	153	+471.010%
2025-08-22	19.1500	19.8700	19.1500	19.6000	+8.287%	37	152	+496.939%
2025-08-21	18.6500	18.6500	18.1000	18.1000	+0.277%	3	148	+546.409%
2025-08-20	18.2700	18.6000	18.0500	18.0500	-9.750%	10	147	+548.199%
2025-08-19	21.9500	21.9500	20.0000	20.0000	-9.091%	54	143	+485.000%
2025-08-15	22.0000	22.1900	22.0000	22.0000	-1.786%	3	123	+431.818%
2025-08-14	22.4000	22.5000	22.4000	22.4000	-4.396%	50	122	+422.321%
2025-08-13	23.2000	23.4300	23.2000	23.4300	-4.756%	11	96	+399.360%
2025-08-11	24.9000	24.9000	24.6000	24.6000	+6.447%	5	96	+375.610%
2025-08-08	24.3500	24.3700	22.9000	23.1100	-3.467%	28	96	+406.274%
2025-08-07	25.7600	25.7600	23.9400	23.9400	+13.729%	39	104	+388.722%
2025-08-06	20.5000	21.1500	20.5000	21.0500	-3.661%	5	92	+455.819%
2025-08-05	22.5000	23.0000	20.9200	21.8500	-5.778%	17	93	+435.469%
2025-08-01	23.9500	23.9500	22.8300	23.1900	-10.567%	7	83	+404.528%
2025-07-31	26.5600	26.5600	25.5500	25.9300	-0.269%	22	78	+351.215%
2025-07-30	26.0000	26.0000	26.0000	26.0000	0.000%	2	58	+350.000%
2025-07-28	28.0000	28.0000	24.8500	26.0000	-3.094%	14	56	+350.000%
2025-07-25	27.0000	27.0000	26.8300	26.8300	+6.047%	6	54	+336.079%
2025-07-24	25.9500	25.9500	25.2500	25.3000	+3.646%	31	48	+362.451%
2025-07-23	23.8500	25.0500	23.8500	24.4100	+6.269%	17	23	+379.312%
2025-07-22	23.1200	23.1200	22.4500	22.9700	-9.745%	3	8	+409.360%
2025-07-21	26.3200	26.3200	25.4500	25.4500	0.000%	6	6	+359.725%