Dark

TSM20271217C390
TSM Dec 17 2027 390.00 Call (TSM271217C00390000)
option OPRA

EOD

Jul 30, 2026

102.73+14.018%(+12.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	102.7300	102.7300	102.7300	102.7300	+14.018%	1	1,807	0.000%
2026-07-29	85.5000	90.1000	85.5000	90.1000	-7.694%	3	1,808	+14.018%
2026-07-28	96.0000	97.6100	94.0500	97.6100	-5.508%	11	1,807	+5.245%
2026-07-27	103.1500	103.3000	103.1500	103.3000	-7.809%	2	1,807	-0.552%
2026-07-24	112.0500	112.0500	112.0500	112.0500	-9.615%	1	1,805	-8.318%
2026-07-22	123.9700	123.9700	123.9700	123.9700	+0.381%	1	1,806	-17.133%
2026-07-21	119.0500	123.5000	119.0500	123.5000	+13.720%	2	1,807	-16.818%
2026-07-20	108.6000	108.6000	108.6000	108.6000	+1.401%	2	1,807	-5.405%
2026-07-17	97.4400	107.1000	97.4400	107.1000	-10.787%	7	1,807	-4.080%
2026-07-15	120.0500	120.0500	120.0500	120.0500	-2.176%	1	1,808	-14.427%
2026-07-14	122.7200	122.7200	122.7200	122.7200	-16.318%	1	1,809	-16.289%
2026-07-01	147.3500	147.3500	146.6500	146.6500	-12.724%	21	1,808	-29.949%
2026-06-30	164.5000	168.0300	164.5000	168.0300	+11.633%	9	1,807	-38.862%
2026-06-29	138.6000	150.5200	138.6000	150.5200	-8.387%	2	1,816	-31.750%
2026-06-22	164.3000	164.3000	164.3000	164.3000	+2.164%	1	1,815	-37.474%
2026-06-18	152.4800	160.8200	152.4800	160.8200	+14.057%	5	1,815	-36.121%
2026-06-17	141.0000	141.0000	141.0000	141.0000	+0.235%	1	1,815	-27.142%
2026-06-15	140.6700	140.6700	140.6700	140.6700	+8.458%	1	1,815	-26.971%
2026-06-12	129.7000	129.7000	129.7000	129.7000	+2.126%	1	1,815	-20.794%
2026-06-10	127.0000	127.0000	127.0000	127.0000	+1.494%	1	1,815	-19.110%
2026-06-09	125.0000	125.1300	125.0000	125.1300	+1.205%	3	1,816	-17.901%
2026-06-05	131.7500	131.7500	123.0000	123.6400	-14.731%	23	1,819	-16.912%
2026-06-04	145.0000	145.0000	145.0000	145.0000	0.000%	1	1,840	-29.152%
2026-06-01	138.8000	145.0000	138.8000	145.0000	+18.271%	2	1,841	-29.152%
2026-05-27	118.8000	122.6000	118.8000	122.6000	+7.074%	8	1,841	-16.207%
2026-05-26	112.9000	114.5000	112.9000	114.5000	+2.718%	6	1,839	-10.279%
2026-05-21	111.4700	111.4700	111.4700	111.4700	+4.716%	1	1,844	-7.841%
2026-05-20	106.6500	106.9800	106.4500	106.4500	+5.605%	16	1,844	-3.495%
2026-05-19	100.2900	102.2700	96.9500	100.8000	-0.592%	18	1,840	+1.915%
2026-05-18	105.5500	106.0000	101.4000	101.4000	-8.235%	6	1,840	+1.312%
2026-05-15	111.8400	111.8400	110.5000	110.5000	-5.837%	2	1,840	-7.032%
2026-05-14	119.0000	119.5000	117.1000	117.3500	+8.457%	8	1,836	-12.458%
2026-05-13	108.2000	108.2000	108.2000	108.2000	+6.203%	1	1,837	-5.055%
2026-05-12	102.0000	102.0000	97.0000	101.8800	-10.103%	5	1,837	+0.834%
2026-05-08	116.0000	116.0000	108.5000	113.3300	-0.588%	6	1,837	-9.353%
2026-05-07	114.0000	114.0000	114.0000	114.0000	-3.390%	2	1,839	-9.886%
2026-05-06	111.4500	118.0000	111.4500	118.0000	+14.397%	3	1,841	-12.941%
2026-05-05	104.2300	104.2300	103.1500	103.1500	-2.366%	4	1,843	-0.407%
2026-05-04	107.8000	107.9000	104.5000	105.6500	-0.142%	9	1,839	-2.764%
2026-05-01	102.9000	105.8000	102.9000	105.8000	+2.074%	4	1,832	-2.902%
2026-04-30	103.0000	104.3000	98.5000	103.6500	+0.631%	815	1,832	-0.888%
2026-04-29	103.0000	103.0000	103.0000	103.0000	+4.569%	1	1,029	-0.262%
2026-04-28	105.3500	105.3500	98.5000	98.5000	-10.860%	3	1,028	+4.294%
2026-04-24	108.0700	113.9000	105.8900	110.5000	+14.508%	14	1,027	-7.032%
2026-04-23	96.5000	96.5000	96.5000	96.5000	+0.626%	2	1,036	+6.456%
2026-04-22	86.0000	95.9000	86.0000	95.9000	+14.988%	3	1,034	+7.122%
2026-04-21	84.8500	84.8500	83.4000	83.4000	-0.750%	2	1,033	+23.177%
2026-04-17	84.0300	84.0300	84.0300	84.0300	+2.476%	1	1,033	+22.254%
2026-04-16	83.7800	83.7800	82.0000	82.0000	-8.889%	5	1,034	+25.280%
2026-04-15	90.0000	90.0000	90.0000	90.0000	-3.122%	1	1,036	+14.144%
2026-04-14	93.5000	93.5000	92.9000	92.9000	+6.439%	4	1,035	+10.581%
2026-04-13	86.6700	87.2800	86.6700	87.2800	+22.087%	2	1,033	+17.702%
2026-04-01	71.4900	71.4900	71.4900	71.4900	+21.520%	1	1,033	+43.698%
2026-03-30	59.1300	59.1300	58.8300	58.8300	-5.311%	2	1,033	+74.622%
2026-03-27	62.1300	62.1300	62.1300	62.1300	-2.740%	1	1,034	+65.347%
2026-03-26	63.9900	63.9900	63.8800	63.8800	-12.253%	2	1,035	+60.817%
2026-03-24	70.8000	72.8500	70.8000	72.8000	+12.781%	54	1,035	+41.113%
2026-03-20	64.5500	64.5500	64.5500	64.5500	-3.151%	1	1,028	+59.148%
2026-03-19	65.6300	66.6500	65.6300	66.6500	-4.170%	10	1,028	+54.134%
2026-03-18	73.3000	73.5500	69.5500	69.5500	-11.458%	5	1,019	+47.707%
2026-03-11	79.0000	79.3500	78.0800	78.5500	+9.143%	20	1,015	+30.783%
2026-03-09	70.4300	71.9700	70.4300	71.9700	-5.613%	6	1,007	+42.740%
2026-03-05	83.0400	83.0400	76.2500	76.2500	-8.353%	5	1,010	+34.728%
2026-03-04	83.0000	83.2500	83.0000	83.2000	+2.224%	9	1,009	+23.474%
2026-03-03	80.1500	81.3900	80.1500	81.3900	-14.416%	209	1,000	+26.219%
2026-02-27	95.0200	96.6800	95.0200	95.1000	-1.959%	105	799	+8.023%
2026-02-26	97.9200	97.9200	95.0400	97.0000	-8.491%	671	695	+5.907%
2026-02-25	105.6000	106.0000	105.6000	106.0000	+2.149%	4	134	-3.085%
2026-02-24	100.8900	104.7000	100.8900	103.7700	+13.497%	19	134	-1.002%
2026-02-23	91.4300	91.4300	91.4300	91.4300	+3.898%	1	127	+12.359%
2026-02-20	88.0000	88.0000	88.0000	88.0000	+3.884%	1	126	+16.739%
2026-02-19	84.4500	84.7100	84.4400	84.7100	-4.142%	3	125	+21.273%
2026-02-17	89.0500	89.0500	88.3700	88.3700	-7.948%	11	124	+16.250%
2026-02-12	96.0000	96.0000	96.0000	96.0000	+2.128%	1	123	+7.010%
2026-02-11	88.5000	94.0000	88.5000	94.0000	+60.959%	7	123	+9.287%
2026-02-04	58.6500	58.6500	58.4000	58.4000	-7.272%	2	121	+75.908%
2026-01-29	62.9800	62.9800	62.9800	62.9800	-7.232%	1	120	+63.115%
2026-01-28	67.8900	67.8900	67.8900	67.8900	+2.290%	1	121	+51.318%
2026-01-27	66.3700	66.3700	66.3700	66.3700	+4.110%	1	121	+54.784%
2026-01-26	63.4700	63.7500	63.4700	63.7500	-3.189%	27	121	+61.145%
2026-01-23	65.8500	65.8500	65.8500	65.8500	+3.538%	1	95	+56.006%
2026-01-22	62.1500	63.6000	62.1500	63.6000	+0.952%	18	95	+61.525%
2026-01-21	63.0000	63.0000	63.0000	63.0000	-0.787%	2	94	+63.063%
2026-01-13	63.7100	64.0000	63.5000	63.5000	+11.521%	4	93	+61.780%
2026-01-08	56.9400	56.9400	56.9400	56.9400	-7.625%	1	92	+80.418%
2026-01-06	65.3500	65.3500	61.6400	61.6400	+5.296%	3	92	+66.661%
2026-01-05	58.8700	60.8500	58.5400	58.5400	+5.288%	10	92	+75.487%
2026-01-02	55.6000	55.6000	55.6000	55.6000	+27.086%	2	92	+84.766%
2025-12-23	43.6400	43.7500	43.6400	43.7500	+1.744%	2	92	+134.811%
2025-12-15	43.2000	43.2000	43.0000	43.0000	-9.474%	2	92	+138.907%
2025-12-12	47.5000	47.5000	47.5000	47.5000	+14.596%	8	91	+116.274%
2025-12-04	41.3500	41.4500	41.3500	41.4500	-0.719%	2	91	+147.841%
2025-12-02	41.3500	41.7500	41.2000	41.7500	+17.308%	6	91	+146.060%
2025-11-25	35.5900	35.5900	35.5900	35.5900	-1.576%	1	93	+188.648%
2025-11-21	36.1600	36.1600	36.1600	36.1600	-8.710%	1	92	+184.098%
2025-11-20	41.1000	41.1000	39.2500	39.6100	+3.205%	30	91	+159.354%
2025-11-17	38.3800	38.3800	38.3800	38.3800	-1.590%	1	106	+167.665%
2025-11-14	39.0000	39.0000	39.0000	39.0000	+1.563%	1	106	+163.410%
2025-11-13	40.4500	40.4500	38.4000	38.4000	-10.594%	31	106	+167.526%
2025-11-11	42.9500	42.9500	42.9500	42.9500	+7.321%	2	106	+139.185%
2025-11-07	40.0200	40.0200	40.0200	40.0200	-6.298%	1	105	+156.697%
2025-11-06	43.5800	43.5800	42.7100	42.7100	-9.321%	3	106	+140.529%
2025-11-05	47.1000	47.1000	47.1000	47.1000	-7.082%	2	105	+118.110%
2025-10-31	50.7500	50.7500	50.6900	50.6900	-3.905%	118	103	+102.663%
2025-10-29	52.1000	52.9400	52.1000	52.7500	+8.763%	118	120	+94.749%
2025-10-14	48.5000	48.5000	48.5000	48.5000	+21.250%	1	3	+111.814%
2025-10-02	40.0000	40.0000	40.0000	40.0000	+20.120%	2	3	+156.825%
2025-09-25	33.2000	33.3000	33.2000	33.3000	-3.198%	3	3	+208.498%
2025-09-24	34.3500	34.4000	34.3500	34.4000	0.000%	2	0	+198.634%