Dark

TSM20271217C380
TSM Dec 17 2027 380.00 Call (TSM271217C00380000)
option OPRA

EOD

Sep 10, 2026

107.75-9.833%(-11.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	107.7500	107.7500	107.7500	107.7500	-9.833%	1	436	0.000%
2026-09-08	119.5000	119.5000	119.5000	119.5000	+25.433%	3	436	-9.833%
2026-09-03	95.2700	95.2700	95.2700	95.2700	-6.175%	1	436	+13.100%
2026-08-31	105.7400	105.7400	101.0700	101.5400	-8.183%	18	436	+6.116%
2026-08-27	113.1000	113.6900	110.5700	110.5900	+4.725%	28	429	-2.568%
2026-08-26	105.0000	105.6000	105.0000	105.6000	+4.887%	4	418	+2.036%
2026-08-24	101.3100	102.1900	100.4300	100.6800	-4.251%	22	416	+7.022%
2026-08-18	107.2800	107.2800	105.0000	105.1500	-13.099%	3	407	+2.473%
2026-08-17	121.0000	121.0000	121.0000	121.0000	+3.198%	1	407	-10.950%
2026-08-14	117.2500	117.2500	117.2500	117.2500	-4.411%	1	407	-8.102%
2026-08-13	122.6600	122.6600	122.6600	122.6600	+2.679%	1	407	-12.156%
2026-08-12	119.4600	119.4600	119.4600	119.4600	+4.624%	2	408	-9.802%
2026-08-11	114.1800	114.1800	114.1800	114.1800	-4.236%	1	408	-5.631%
2026-08-06	119.2300	119.2300	119.2300	119.2300	+2.343%	1	408	-9.628%
2026-08-04	116.5000	116.5000	116.5000	116.5000	+7.028%	1	407	-7.511%
2026-07-31	108.1500	108.8500	108.1500	108.8500	+2.698%	2	407	-1.011%
2026-07-30	106.5300	106.5300	105.9900	105.9900	+15.207%	8	407	+1.661%
2026-07-29	98.2500	98.2500	90.4800	92.0000	-10.956%	42	403	+17.120%
2026-07-28	103.3200	103.3200	103.3200	103.3200	-3.457%	1	402	+4.288%
2026-07-27	107.0200	107.0200	107.0200	107.0200	-6.410%	1	403	+0.682%
2026-07-24	114.5000	114.5000	114.3000	114.3500	-11.012%	4	404	-5.772%
2026-07-22	128.5000	128.5000	128.5000	128.5000	+2.390%	1	404	-16.148%
2026-07-21	121.7500	125.5000	121.7500	125.5000	+11.804%	3	403	-14.143%
2026-07-17	101.9000	113.0000	101.9000	112.2500	-1.535%	27	402	-4.009%
2026-07-16	114.0000	114.0000	114.0000	114.0000	-4.202%	2	410	-5.482%
2026-07-15	129.0000	129.0000	119.0000	119.0000	-11.610%	5	408	-9.454%
2026-07-13	134.6300	134.6300	134.6300	134.6300	-6.507%	1	405	-19.966%
2026-07-08	144.0000	144.0000	144.0000	144.0000	+4.408%	5	405	-25.174%
2026-07-07	137.9200	137.9200	137.9200	137.9200	-2.440%	1	400	-21.875%
2026-07-02	151.0000	151.0000	139.6500	141.3700	-5.628%	8	395	-23.782%
2026-07-01	161.7000	164.3500	149.8000	149.8000	+1.559%	126	395	-28.071%
2026-06-25	147.5000	147.5000	147.5000	147.5000	+1.014%	1	438	-26.949%
2026-06-24	146.0200	146.0200	146.0200	146.0200	-1.438%	1	438	-26.209%
2026-06-23	148.1500	148.1500	148.1500	148.1500	-5.691%	1	438	-27.270%
2026-06-18	157.2900	157.2900	157.0900	157.0900	+24.774%	3	438	-31.409%
2026-06-10	126.6500	126.6500	125.9000	125.9000	-8.203%	3	438	-14.416%
2026-06-09	132.0000	137.1500	132.0000	137.1500	-0.975%	5	439	-21.436%
2026-06-08	138.5000	138.5000	138.5000	138.5000	-3.652%	2	439	-22.202%
2026-06-04	143.7500	143.7500	143.7500	143.7500	-0.035%	35	437	-25.043%
2026-06-01	139.8000	143.8000	139.8000	143.8000	+10.192%	3	416	-25.070%
2026-05-29	130.5000	130.5000	130.5000	130.5000	+1.556%	2	415	-17.433%
2026-05-28	128.0000	128.5000	127.2400	128.5000	+1.887%	3	415	-16.148%
2026-05-27	126.0000	126.1200	126.0000	126.1200	+14.446%	21	414	-14.565%
2026-05-20	110.8200	110.8200	110.2000	110.2000	-0.181%	3	414	-2.223%
2026-05-18	110.4000	110.4000	110.4000	110.4000	-4.828%	5	417	-2.400%
2026-05-15	114.4600	116.0000	114.4600	116.0000	-7.230%	4	417	-7.112%
2026-05-14	121.6000	125.5000	121.6000	125.0400	+13.466%	9	419	-13.828%
2026-05-13	106.5000	110.2000	106.2500	110.2000	-0.362%	11	414	-2.223%
2026-05-12	110.0000	110.6000	110.0000	110.6000	-3.826%	10	414	-2.577%
2026-05-11	113.3100	115.0000	113.3100	115.0000	+1.277%	21	414	-6.304%
2026-05-08	111.5000	113.5500	111.5000	113.5500	-6.041%	27	406	-5.108%
2026-05-07	120.8500	120.8500	120.8500	120.8500	-1.900%	1	420	-10.840%
2026-05-06	119.0000	123.1900	119.0000	123.1900	+13.018%	2	420	-12.533%
2026-05-05	109.0000	109.0000	109.0000	109.0000	-2.531%	1	420	-1.147%
2026-05-01	111.8300	111.8300	111.8300	111.8300	+3.117%	1	420	-3.648%
2026-04-30	102.0000	108.4500	102.0000	108.4500	+1.355%	3	420	-0.645%
2026-04-28	103.1400	107.0000	103.1400	107.0000	-7.037%	2	418	+0.701%
2026-04-27	115.1000	115.1000	115.1000	115.1000	-0.519%	6	418	-6.386%
2026-04-24	108.0000	118.2500	108.0000	115.7000	+18.061%	8	424	-6.871%
2026-04-23	98.0000	98.0000	98.0000	98.0000	-1.309%	4	423	+9.949%
2026-04-22	90.6000	99.3000	90.6000	99.3000	+13.733%	8	425	+8.510%
2026-04-21	87.3400	87.3400	87.3100	87.3100	+0.878%	61	422	+23.411%
2026-04-20	87.8500	87.8500	86.3500	86.5500	-0.666%	10	422	+24.495%
2026-04-17	88.5500	88.5500	87.1300	87.1300	+1.728%	12	420	+23.666%
2026-04-16	88.7500	88.7500	85.6500	85.6500	-9.556%	26	420	+25.803%
2026-04-15	95.2700	95.2700	93.2500	94.7000	-2.722%	66	409	+13.780%
2026-04-14	96.3400	97.3500	96.3400	97.3500	+7.629%	8	345	+10.683%
2026-04-13	90.4500	90.4500	90.4500	90.4500	-1.887%	2	310	+19.127%
2026-04-10	97.4500	97.4500	92.1900	92.1900	+5.192%	38	310	+16.878%
2026-04-09	87.6400	87.6400	87.6400	87.6400	+18.963%	1	310	+22.946%
2026-04-07	73.6700	73.6700	73.6700	73.6700	-1.418%	10	310	+46.260%
2026-04-01	74.7300	74.7300	74.7300	74.7300	+15.771%	1	310	+44.186%
2026-03-31	64.6700	64.6700	64.5500	64.5500	+7.907%	2	310	+66.925%
2026-03-30	60.5200	60.5200	59.8200	59.8200	-11.443%	7	309	+80.124%
2026-03-27	67.5500	67.5500	67.5500	67.5500	+0.881%	4	310	+59.511%
2026-03-26	71.0100	71.0100	66.9600	66.9600	-13.734%	29	310	+60.917%
2026-03-25	77.6300	77.6300	77.6200	77.6200	+2.469%	2	310	+38.817%
2026-03-24	72.7100	76.1500	72.7100	75.7500	+3.696%	28	310	+42.244%
2026-03-23	73.0500	73.0500	73.0500	73.0500	+7.426%	4	306	+47.502%
2026-03-20	66.9500	68.0000	66.9500	68.0000	-3.327%	30	304	+58.456%
2026-03-19	69.8700	70.3400	69.5600	70.3400	-3.551%	3	302	+53.185%
2026-03-18	75.2500	75.3000	72.9300	72.9300	-4.417%	15	301	+47.744%
2026-03-17	75.9000	76.3000	75.9000	76.3000	+3.683%	3	303	+41.219%
2026-03-12	77.6600	77.6600	73.5900	73.5900	-10.464%	7	302	+46.419%
2026-03-11	83.6000	83.6000	82.1900	82.1900	+4.674%	2	304	+31.099%
2026-03-10	78.5200	78.5200	78.5200	78.5200	+2.107%	1	304	+37.226%
2026-03-09	74.9800	76.9000	74.9800	76.9000	-1.410%	6	304	+40.117%
2026-03-06	80.7100	80.7100	78.0000	78.0000	-4.435%	2	301	+38.141%
2026-03-05	84.5000	84.5000	81.6200	81.6200	-8.395%	26	300	+32.014%
2026-03-04	85.6500	89.1000	85.6500	89.1000	+4.150%	11	275	+20.932%
2026-03-03	85.3900	85.7800	82.9000	85.5500	-10.569%	5	265	+25.950%
2026-03-02	96.0000	96.0000	95.6600	95.6600	-4.474%	3	263	+12.639%
2026-02-27	100.2200	100.2200	100.1400	100.1400	-0.358%	2	260	+7.599%
2026-02-26	100.0000	100.5000	97.7600	100.5000	-7.134%	10	259	+7.214%
2026-02-25	110.3900	110.3900	108.2200	108.2200	+0.707%	3	250	-0.434%
2026-02-24	107.6600	109.9300	107.4600	107.4600	+13.259%	4	250	+0.270%
2026-02-23	93.3400	94.8800	93.3400	94.8800	+7.040%	2	249	+13.565%
2026-02-19	89.0000	89.0000	88.6400	88.6400	-4.256%	3	250	+21.559%
2026-02-18	94.1000	94.1000	92.5800	92.5800	+0.554%	17	251	+16.386%
2026-02-17	90.0000	92.5700	87.3200	92.0700	-2.746%	191	234	+17.031%
2026-02-13	92.7800	94.6700	92.7800	94.6700	-0.347%	3	91	+13.816%
2026-02-12	93.1300	95.0000	93.1300	95.0000	-0.357%	3	91	+13.421%
2026-02-11	96.3200	98.4300	94.0500	95.3400	+11.483%	11	90	+13.017%
2026-02-10	82.6800	85.5200	82.6800	85.5200	+3.185%	2	84	+25.994%
2026-02-09	81.5000	82.8800	81.5000	82.8800	+8.652%	26	82	+30.007%
2026-02-06	76.2800	76.2800	76.2800	76.2800	+17.680%	10	81	+41.256%
2026-02-05	64.8300	64.8300	64.8200	64.8200	+7.211%	20	81	+66.230%
2026-02-04	66.8000	66.8000	60.4600	60.4600	-9.491%	11	79	+78.217%
2026-02-03	69.3000	70.0800	66.8000	66.8000	-0.890%	13	78	+61.302%
2026-01-30	67.4000	67.4000	67.4000	67.4000	-0.148%	25	76	+59.866%
2026-01-26	66.4800	67.5500	66.4800	67.5000	-0.295%	10	51	+59.630%
2026-01-23	68.6100	68.6100	67.7000	67.7000	+0.759%	3	56	+59.158%
2026-01-22	67.1400	67.1900	67.1400	67.1900	+4.788%	25	58	+60.366%
2026-01-21	66.1900	66.1900	64.1200	64.1200	-8.465%	4	67	+68.044%
2026-01-20	73.3000	73.3000	70.0500	70.0500	-5.885%	9	66	+53.819%
2026-01-15	75.6500	76.2700	74.4300	74.4300	+15.935%	5	73	+44.767%
2026-01-14	64.2000	64.2000	64.2000	64.2000	-6.903%	25	72	+67.835%
2026-01-13	68.9600	68.9600	68.9600	68.9600	+14.078%	1	66	+56.250%
2026-01-07	60.5000	60.5000	60.4500	60.4500	-5.325%	2	66	+78.246%
2026-01-06	63.9000	63.9000	63.8000	63.8500	+0.710%	4	65	+68.755%
2026-01-05	63.4500	63.4500	63.4000	63.4000	+9.235%	2	61	+69.953%
2026-01-02	52.1400	58.0400	52.1400	58.0400	+17.016%	13	61	+85.648%
2025-12-26	49.6000	49.6000	49.6000	49.6000	+20.242%	1	52	+117.238%
2025-12-18	41.0500	41.2500	41.0500	41.2500	+8.696%	2	52	+161.212%
2025-12-17	37.8000	37.9500	37.8000	37.9500	-16.502%	2	51	+183.926%
2025-12-15	45.3000	45.4500	45.3000	45.4500	-11.748%	8	50	+137.074%
2025-12-09	51.3000	51.5000	51.3000	51.5000	+5.641%	2	46	+109.223%
2025-12-08	48.9000	48.9000	48.7500	48.7500	+11.940%	10	46	+121.026%
2025-12-02	43.4000	43.5500	43.4000	43.5500	-0.320%	4	41	+147.417%
2025-11-26	43.6900	43.6900	43.6900	43.6900	+18.562%	1	39	+146.624%
2025-11-21	36.8500	36.8500	36.8500	36.8500	-9.012%	1	39	+192.402%
2025-11-20	42.2500	42.2500	40.5000	40.5000	-10.398%	15	40	+166.049%
2025-11-12	45.2000	45.2000	45.2000	45.2000	+0.444%	2	36	+138.385%
2025-11-11	45.6000	45.6500	45.0000	45.0000	-4.560%	3	35	+139.444%
2025-11-10	47.1500	47.1500	47.1500	47.1500	+10.035%	14	34	+128.526%
2025-11-07	42.2700	42.8500	41.1200	42.8500	-11.868%	6	20	+151.459%
2025-11-05	48.6300	48.6500	48.6200	48.6200	-9.511%	7	18	+121.617%
2025-10-31	53.9500	53.9500	53.7300	53.7300	-2.857%	5	19	+100.540%
2025-10-30	55.3100	55.3100	55.3100	55.3100	+10.179%	1	16	+94.811%
2025-10-28	50.2000	50.2000	50.2000	50.2000	+0.601%	1	17	+114.641%
2025-10-24	49.9000	49.9000	49.9000	49.9000	+1.155%	4	18	+115.932%
2025-10-22	49.3300	49.3300	49.3300	49.3300	-8.086%	10	14	+118.427%
2025-10-17	53.6700	53.6700	53.6700	53.6700	+8.666%	1	4	+100.764%
2025-10-13	49.3900	49.3900	49.3900	49.3900	+1.105%	1	3	+118.162%
2025-10-10	48.8500	48.8500	48.8500	48.8500	+46.039%	1	2	+120.573%
2025-09-25	33.4500	33.4500	33.4500	33.4500	0.000%	2	1	+222.123%