Dark

TSM20271217C370
TSM Dec 17 2027 370.00 Call (TSM271217C00370000)
option OPRA

EOD

Sep 14, 2026

110.00-7.679%(-9.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	107.4000	110.0000	106.9600	110.0000	-7.679%	3	1,181	0.000%
2026-09-09	119.1500	119.1500	119.1500	119.1500	-3.896%	1	1,180	-7.679%
2026-09-08	122.0700	123.9800	122.0700	123.9800	+8.754%	3	1,181	-11.276%
2026-09-04	114.0000	114.0000	114.0000	114.0000	+9.049%	1	1,182	-3.509%
2026-09-03	100.4700	104.5400	100.4700	104.5400	-2.263%	2	1,182	+5.223%
2026-08-31	109.7500	109.7500	106.7700	106.9600	-8.094%	9	1,180	+2.842%
2026-08-27	115.7000	118.7700	115.5000	116.3800	+4.847%	27	1,175	-5.482%
2026-08-26	111.0000	111.0000	111.0000	111.0000	+5.293%	1	1,171	-0.901%
2026-08-24	103.6500	105.9200	103.6500	105.4200	-10.585%	16	1,170	+4.345%
2026-08-21	117.9000	117.9000	117.9000	117.9000	+6.379%	1	1,167	-6.701%
2026-08-18	112.8000	112.8000	110.8300	110.8300	-9.193%	4	1,168	-0.749%
2026-08-14	121.4400	122.0500	121.4400	122.0500	+1.446%	2	1,168	-9.873%
2026-08-10	120.3100	120.3100	120.3100	120.3100	-0.447%	1	1,168	-8.570%
2026-08-07	120.8500	120.8500	120.8500	120.8500	-1.291%	1	1,169	-8.978%
2026-08-06	122.4300	122.4300	122.4300	122.4300	+0.824%	1	1,168	-10.153%
2026-08-05	121.4300	121.4300	121.4300	121.4300	+6.959%	1	1,167	-9.413%
2026-08-03	111.9500	113.5800	111.9500	113.5300	+18.408%	4	1,167	-3.109%
2026-07-29	95.8500	95.8800	95.8500	95.8800	-20.563%	2	1,163	+14.727%
2026-07-24	120.7000	120.7000	120.7000	120.7000	-5.960%	1	1,161	-8.865%
2026-07-21	127.0000	128.3500	127.0000	128.3500	+5.334%	12	1,160	-14.297%
2026-07-16	121.8500	121.8500	121.8500	121.8500	-3.866%	1	1,158	-9.725%
2026-07-15	129.8500	129.8500	126.7500	126.7500	-10.582%	4	1,159	-13.215%
2026-07-13	146.8100	146.8100	141.7500	141.7500	-3.571%	2	1,156	-22.399%
2026-07-10	148.4000	148.4000	147.0000	147.0000	-2.623%	24	1,156	-25.170%
2026-07-09	151.0000	151.0000	150.9600	150.9600	-8.951%	2	1,152	-27.133%
2026-07-06	165.8000	165.8000	165.8000	165.8000	+7.037%	1	1,152	-33.655%
2026-07-01	165.0000	165.0000	154.9000	154.9000	-3.000%	7	1,153	-28.986%
2026-06-25	159.6900	159.6900	159.6900	159.6900	+5.755%	1	1,157	-31.117%
2026-06-23	158.6000	158.6000	151.0000	151.0000	-14.351%	2	1,158	-27.152%
2026-06-22	176.3000	176.3000	176.3000	176.3000	+8.720%	1	1,156	-37.606%
2026-06-18	162.1600	162.1600	162.1600	162.1600	+13.161%	1	1,155	-32.166%
2026-06-16	143.3000	143.3000	143.3000	143.3000	-4.575%	1	1,155	-23.238%
2026-06-15	146.5000	150.1700	146.5000	150.1700	+11.237%	3	1,157	-26.750%
2026-06-11	135.0000	135.0000	135.0000	135.0000	+3.528%	1	1,157	-18.519%
2026-06-10	130.4000	130.4000	130.4000	130.4000	-5.115%	1	1,156	-15.644%
2026-06-09	137.4300	137.4300	137.4300	137.4300	-7.579%	2	1,155	-19.959%
2026-06-01	148.7000	148.7000	148.7000	148.7000	+9.338%	1	1,155	-26.026%
2026-05-29	136.0000	136.0000	136.0000	136.0000	+3.030%	1	1,156	-19.118%
2026-05-27	134.0000	134.0000	132.0000	132.0000	+6.822%	3	1,157	-16.667%
2026-05-26	123.5000	123.5700	123.5000	123.5700	+3.553%	2	1,159	-10.982%
2026-05-21	119.3300	119.3300	119.3300	119.3300	+3.585%	1	1,159	-7.819%
2026-05-20	115.8000	115.8000	114.3100	115.2000	+4.727%	34	1,159	-4.514%
2026-05-19	110.0000	110.0000	110.0000	110.0000	+0.825%	1	1,159	0.000%
2026-05-18	113.0000	113.0000	109.1000	109.1000	-8.126%	3	1,159	+0.825%
2026-05-15	118.7500	118.7500	118.7500	118.7500	-8.548%	1	1,159	-7.368%
2026-05-14	126.5500	130.0600	126.1500	129.8500	+12.424%	70	1,158	-15.287%
2026-05-13	109.6000	115.5000	109.6000	115.5000	+4.054%	12	1,164	-4.762%
2026-05-12	111.8000	113.5000	105.2000	111.0000	-5.932%	27	1,164	-0.901%
2026-05-11	114.6900	118.0000	114.6900	118.0000	-3.673%	125	1,164	-6.780%
2026-05-08	122.5000	122.5000	122.5000	122.5000	-3.854%	2	1,222	-10.204%
2026-05-06	126.4900	127.4100	126.4900	127.4100	+13.022%	15	1,220	-13.665%
2026-05-05	112.7300	112.7300	112.7300	112.7300	-0.151%	5	1,233	-2.422%
2026-05-04	117.9500	117.9500	112.9000	112.9000	-2.672%	6	1,233	-2.569%
2026-05-01	116.0000	116.0000	116.0000	116.0000	+8.553%	1	1,238	-5.172%
2026-04-30	106.8600	106.8600	106.8600	106.8600	-3.294%	1	1,238	+2.938%
2026-04-28	108.2500	110.5000	108.0300	110.5000	-7.143%	25	1,239	-0.452%
2026-04-27	121.6400	121.6400	118.8500	119.0000	-0.833%	29	1,214	-7.563%
2026-04-24	112.6700	120.0000	112.6700	120.0000	+14.504%	3	1,195	-8.333%
2026-04-23	105.5000	105.5000	104.8000	104.8000	+3.762%	3	1,195	+4.962%
2026-04-22	93.1100	101.0000	93.1100	101.0000	+10.624%	18	1,197	+8.911%
2026-04-21	90.6900	92.7500	90.3200	91.3000	-0.306%	16	1,213	+20.482%
2026-04-20	89.9500	91.6000	89.9500	91.5800	+0.582%	32	1,213	+20.114%
2026-04-17	95.5600	95.6100	91.0500	91.0500	+2.765%	86	1,214	+20.813%
2026-04-16	91.8500	91.8500	88.6000	88.6000	-9.592%	10	1,132	+24.153%
2026-04-15	101.1100	101.1100	98.0000	98.0000	-3.143%	19	1,125	+12.245%
2026-04-14	98.6000	101.2500	98.4500	101.1800	+6.922%	14	1,106	+8.717%
2026-04-13	94.1200	95.5100	94.1200	94.6300	-3.271%	4	1,094	+16.242%
2026-04-10	99.7700	99.7700	97.8300	97.8300	+5.227%	3	1,094	+12.440%
2026-04-09	92.9700	92.9700	92.9700	92.9700	+19.468%	1	1,094	+18.318%
2026-04-06	77.8200	77.8200	77.8200	77.8200	+4.850%	1	1,094	+41.352%
2026-03-31	74.2200	74.2200	74.2200	74.2200	+6.029%	1	1,094	+48.208%
2026-03-27	70.0000	70.0000	70.0000	70.0000	+0.287%	5	1,094	+57.143%
2026-03-26	75.1800	75.1800	69.8000	69.8000	-13.933%	7	1,099	+57.593%
2026-03-25	81.1000	81.1000	81.1000	81.1000	+2.167%	2	1,100	+35.635%
2026-03-24	79.3800	79.3800	79.3800	79.3800	+13.158%	1	1,099	+38.574%
2026-03-20	70.4000	70.4000	70.1500	70.1500	-8.060%	7	1,099	+56.807%
2026-03-19	76.2000	76.3000	76.2000	76.3000	+0.066%	6	1,096	+44.168%
2026-03-18	80.2500	80.2500	76.1500	76.2500	-1.740%	21	1,090	+44.262%
2026-03-17	77.6000	77.6000	77.6000	77.6000	+2.713%	4	1,075	+41.753%
2026-03-16	75.8000	75.8000	75.4500	75.5500	-0.211%	29	1,075	+45.599%
2026-03-13	78.3000	78.3000	75.6400	75.7100	-11.863%	3	1,078	+45.291%
2026-03-11	86.4500	87.5500	85.9000	85.9000	+0.999%	38	1,076	+28.056%
2026-03-10	85.0500	85.0500	85.0500	85.0500	+8.648%	5	1,077	+29.336%
2026-03-09	78.0000	78.2800	75.5200	78.2800	-5.287%	15	1,077	+40.521%
2026-03-06	82.6500	82.6500	82.6500	82.6500	-8.593%	1	1,077	+33.091%
2026-03-05	89.7500	90.4200	88.2400	90.4200	-0.199%	108	1,078	+21.655%
2026-03-04	89.7100	90.6000	89.7100	90.6000	+0.055%	11	974	+21.413%
2026-03-03	87.4000	90.5500	87.4000	90.5500	-9.123%	2	975	+21.480%
2026-03-02	103.0700	103.0700	99.0000	99.6400	-4.623%	4	974	+10.397%
2026-02-27	104.2600	104.4700	104.2600	104.4700	-0.172%	2	971	+5.293%
2026-02-26	103.8000	104.9000	102.2500	104.6500	-8.371%	64	971	+5.112%
2026-02-25	113.8500	114.2100	113.8500	114.2100	+0.999%	2	907	-3.686%
2026-02-24	109.1800	113.0800	109.1800	113.0800	+14.257%	6	907	-2.724%
2026-02-23	101.0300	101.0300	98.9700	98.9700	-0.623%	7	908	+11.145%
2026-02-20	93.9000	102.0000	93.9000	99.5900	+6.150%	20	908	+10.453%
2026-02-18	95.8600	97.7000	93.8200	93.8200	+0.882%	60	906	+17.246%
2026-02-17	93.0000	93.0000	93.0000	93.0000	-3.906%	1	908	+18.280%
2026-02-13	94.7300	97.0900	94.7300	96.7800	-0.175%	5	906	+13.660%
2026-02-12	102.3100	102.3100	95.0000	96.9500	-4.605%	16	906	+13.461%
2026-02-11	99.5400	101.6300	99.5400	101.6300	+13.464%	22	904	+8.236%
2026-02-10	89.5700	89.5700	89.5700	89.5700	+4.042%	1	889	+22.809%
2026-02-09	86.0900	86.0900	86.0900	86.0900	+10.556%	1	890	+27.773%
2026-02-06	77.8700	77.8700	77.8700	77.8700	+14.179%	1	890	+41.261%
2026-02-05	69.2100	69.2100	67.2000	68.2000	+5.736%	62	890	+61.290%
2026-02-04	68.0500	68.0500	64.5000	64.5000	-10.825%	2	830	+70.543%
2026-02-03	76.4400	76.5800	71.8000	72.3300	-3.431%	183	830	+52.081%
2026-02-02	70.5800	75.7000	70.5800	74.9000	+1.752%	224	780	+46.862%
2026-01-30	73.7300	73.9000	73.6100	73.6100	+0.218%	30	560	+49.436%
2026-01-29	75.5100	75.5100	68.3800	73.4500	-1.923%	11	530	+49.762%
2026-01-28	76.0000	76.0000	74.8900	74.8900	+1.919%	7	530	+46.882%
2026-01-27	71.4000	74.2000	70.9000	73.4800	+5.575%	331	530	+49.701%
2026-01-26	69.4100	71.7500	69.4100	69.6000	+1.978%	73	386	+58.046%
2026-01-22	68.3500	68.3500	68.2500	68.2500	+0.397%	50	346	+61.172%
2026-01-21	67.9800	67.9800	67.9800	67.9800	-8.135%	1	316	+61.812%
2026-01-20	74.0000	74.0000	74.0000	74.0000	-3.771%	1	317	+48.649%
2026-01-16	76.4000	76.9000	76.4000	76.9000	+1.358%	30	297	+43.043%
2026-01-15	79.8500	80.2500	75.8700	75.8700	+16.009%	63	297	+44.985%
2026-01-07	66.3300	66.3300	65.4000	65.4000	-3.511%	3	240	+68.196%
2026-01-06	70.7200	71.0400	67.7800	67.7800	+2.495%	52	240	+62.290%
2026-01-05	66.6500	66.6500	66.1300	66.1300	+5.102%	4	189	+66.339%
2026-01-02	59.9200	62.9200	59.9200	62.9200	+17.695%	3	189	+74.825%
2025-12-31	53.4600	53.4600	53.4600	53.4600	+4.028%	150	288	+105.761%
2025-12-30	51.3900	51.3900	51.3900	51.3900	+3.089%	3	288	+114.049%
2025-12-24	49.8500	49.8500	49.8500	49.8500	+11.272%	1	287	+120.662%
2025-12-16	44.8000	44.8000	44.8000	44.8000	-5.783%	1	287	+145.536%
2025-12-15	47.8000	47.9500	47.5500	47.5500	-9.772%	42	287	+131.335%
2025-12-08	52.7000	52.7000	52.7000	52.7000	+12.056%	20	246	+108.729%
2025-12-03	47.0300	47.0300	47.0300	47.0300	+0.513%	1	226	+133.893%
2025-12-02	46.7900	46.7900	46.7900	46.7900	+0.150%	1	225	+135.093%
2025-11-28	46.7200	47.0700	46.5000	46.7200	+0.150%	16	226	+135.445%
2025-11-26	46.6500	46.6500	46.6500	46.6500	+20.108%	1	211	+135.798%
2025-11-21	38.1000	38.8400	38.1000	38.8400	-10.713%	32	211	+183.213%
2025-11-20	45.0000	45.0000	43.5000	43.5000	+6.227%	6	185	+152.874%
2025-11-18	41.8400	41.8400	39.2000	40.9500	-4.767%	5	188	+168.620%
2025-11-14	43.0000	43.0000	43.0000	43.0000	-2.715%	1	192	+155.814%
2025-11-13	44.0000	44.2000	43.8300	44.2000	-9.574%	22	193	+148.869%
2025-11-12	48.8800	48.8800	48.8800	48.8800	+2.046%	10	173	+125.041%
2025-11-11	47.3100	47.9000	47.3100	47.9000	+5.391%	11	173	+129.645%
2025-11-07	43.4900	45.5500	43.4900	45.4500	-7.055%	33	162	+142.024%
2025-11-06	48.9000	48.9000	48.9000	48.9000	-17.119%	1	155	+124.949%
2025-10-29	59.0000	59.0000	59.0000	59.0000	+11.321%	1	155	+86.441%
2025-10-27	52.8400	53.0000	52.8400	53.0000	-2.394%	7	148	+107.547%
2025-10-21	54.3000	54.3000	54.3000	54.3000	-3.501%	1	148	+102.578%
2025-10-20	56.2700	56.2700	56.2700	56.2700	+2.309%	1	148	+95.486%
2025-10-17	55.0000	55.0000	55.0000	55.0000	-2.998%	1	148	+100.000%
2025-10-16	60.0000	60.0000	56.5500	56.7000	+4.651%	11	147	+94.004%
2025-10-14	54.1800	54.1800	54.1800	54.1800	-5.774%	1	153	+103.027%
2025-10-13	57.5000	57.5000	57.5000	57.5000	+22.081%	2	153	+91.304%
2025-10-10	49.0000	49.0000	47.1000	47.1000	-12.372%	6	153	+133.546%
2025-10-09	53.7500	53.7500	53.7500	53.7500	+8.345%	5	153	+104.651%
2025-10-07	53.4000	53.4000	49.6100	49.6100	-7.063%	4	153	+121.729%
2025-10-06	53.3800	53.3800	53.3800	53.3800	+14.672%	20	154	+106.070%
2025-10-03	46.5500	46.5500	46.5500	46.5500	+3.101%	1	174	+136.305%
2025-10-02	45.9300	45.9300	45.1500	45.1500	+25.277%	15	173	+143.632%
2025-09-26	36.0400	36.0400	36.0400	36.0400	-6.023%	3	183	+205.216%
2025-09-25	36.1600	38.3500	36.1600	38.3500	-4.005%	4	183	+186.832%
2025-09-23	38.1600	39.9500	38.1600	39.9500	+14.143%	12	186	+175.344%
2025-09-22	33.3500	35.8500	33.3500	35.0000	+13.821%	21	180	+214.286%
2025-09-19	29.7500	30.7500	29.3100	30.7500	-2.226%	14	179	+257.724%
2025-09-18	30.5100	31.5200	30.3500	31.4500	+8.001%	12	177	+249.762%
2025-09-17	28.5000	29.1200	28.5000	29.1200	+5.126%	7	173	+277.747%
2025-09-15	26.9000	27.7000	26.9000	27.7000	+2.214%	2	169	+297.112%
2025-09-12	28.0500	28.0500	27.1000	27.1000	-1.239%	4	169	+305.904%
2025-09-10	27.0600	29.4000	26.6200	27.4400	0.000%	180	168	+300.875%