Dark

TSM20271217C400
TSM Dec 17 2027 400.00 Call (TSM271217C00400000)
option OPRA

EOD

Sep 14, 2026

91.00-9.091%(-9.10)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	91.1300	94.6400	91.0000	91.0000	-9.091%	44	936	0.000%
2026-09-10	100.1000	100.1000	100.1000	100.1000	-3.248%	1	960	-9.091%
2026-09-08	105.5700	105.5700	103.4600	103.4600	+4.929%	2	961	-12.043%
2026-09-04	94.0000	98.6000	94.0000	98.6000	+10.911%	8	958	-7.708%
2026-09-03	85.2000	88.9000	84.0000	88.9000	-2.948%	3	958	+2.362%
2026-08-31	97.0000	97.0000	91.3400	91.6000	-3.832%	27	956	-0.655%
2026-08-28	97.7100	97.7100	95.2500	95.2500	-7.218%	6	938	-4.462%
2026-08-27	101.8000	103.4000	101.8000	102.6600	+6.938%	34	932	-11.358%
2026-08-26	96.0000	96.0000	96.0000	96.0000	+5.275%	1	919	-5.208%
2026-08-24	90.0000	92.5000	90.0000	91.1900	-3.656%	40	918	-0.208%
2026-08-19	95.0800	95.0800	94.5700	94.6500	-2.423%	49	928	-3.856%
2026-08-18	99.7000	99.7000	95.0000	97.0000	-12.573%	11	879	-6.186%
2026-08-17	110.9500	110.9500	110.9500	110.9500	+4.670%	1	876	-17.981%
2026-08-14	106.7700	106.7700	105.4800	106.0000	-6.195%	16	875	-14.151%
2026-08-13	113.2500	113.2500	113.0000	113.0000	+3.956%	3	888	-19.469%
2026-08-12	111.2000	111.2000	108.5700	108.7000	+4.580%	14	891	-16.283%
2026-08-11	106.5000	106.5000	103.9400	103.9400	-2.156%	4	882	-12.449%
2026-08-10	106.2300	106.2300	106.2300	106.2300	-1.984%	1	880	-14.337%
2026-08-06	108.0000	108.3800	108.0000	108.3800	+2.662%	6	879	-16.036%
2026-08-05	105.5700	105.5700	105.5700	105.5700	-2.159%	2	876	-13.801%
2026-08-04	107.0900	109.4400	106.5000	107.9000	+8.628%	33	876	-15.663%
2026-08-03	97.9500	99.3300	97.8300	99.3300	+0.333%	7	862	-8.386%
2026-07-31	97.0000	99.0000	97.0000	99.0000	+1.570%	2	860	-8.081%
2026-07-30	97.0000	97.4700	96.5500	97.4700	+17.434%	206	858	-6.638%
2026-07-29	83.0000	83.0000	83.0000	83.0000	-12.659%	1	1,026	+9.639%
2026-07-28	91.5500	95.0300	91.5500	95.0300	-1.778%	215	1,027	-4.241%
2026-07-27	96.7500	96.7500	96.7500	96.7500	-16.125%	3	819	-5.943%
2026-07-23	115.3500	115.3500	115.3500	115.3500	-2.781%	1	819	-21.110%
2026-07-22	119.5000	119.5000	118.6500	118.6500	-1.117%	3	820	-23.304%
2026-07-21	118.7500	120.0000	118.7500	119.9900	+15.742%	8	821	-24.160%
2026-07-20	108.0000	108.0000	103.6700	103.6700	+2.644%	10	818	-12.221%
2026-07-17	98.0000	105.4500	98.0000	101.0000	-5.048%	7	812	-9.901%
2026-07-16	108.0800	110.7900	106.3700	106.3700	-8.695%	9	811	-14.450%
2026-07-15	119.0000	119.0000	113.5900	116.5000	-1.271%	8	813	-21.888%
2026-07-14	126.0000	126.0000	118.0000	118.0000	-4.065%	2	810	-22.881%
2026-07-13	130.1500	130.1500	123.0000	123.0000	-5.348%	10	810	-26.016%
2026-07-10	129.9500	129.9500	129.9500	129.9500	-3.022%	1	805	-29.973%
2026-07-09	134.0000	134.0000	134.0000	134.0000	-0.112%	3	804	-32.090%
2026-07-07	135.6100	135.6100	130.2000	134.1500	+1.992%	12	801	-32.165%
2026-07-02	144.8700	144.8700	131.5300	131.5300	-6.251%	4	793	-30.814%
2026-07-01	152.5000	152.5000	140.2500	140.3000	-13.826%	19	793	-35.139%
2026-06-30	160.0000	163.7500	160.0000	162.8100	+11.974%	6	805	-44.107%
2026-06-29	142.5000	145.4000	142.5000	145.4000	+17.050%	4	811	-37.414%
2026-06-26	124.2200	124.2200	124.2200	124.2200	-11.688%	1	812	-26.743%
2026-06-24	141.5800	141.5900	140.6600	140.6600	+1.780%	10	811	-35.305%
2026-06-23	141.3300	141.3300	137.5000	138.2000	-14.358%	4	816	-34.153%
2026-06-22	160.4000	161.3700	159.6800	161.3700	+3.231%	3	813	-43.608%
2026-06-18	145.0000	156.3200	145.0000	156.3200	+16.223%	16	821	-41.786%
2026-06-17	133.2800	134.5000	133.2800	134.5000	+3.485%	7	821	-32.342%
2026-06-16	130.4000	130.4000	129.9700	129.9700	+9.035%	3	821	-29.984%
2026-06-11	119.2000	119.2000	119.2000	119.2000	+2.892%	1	822	-23.658%
2026-06-10	115.8500	115.8500	115.8500	115.8500	-3.338%	1	821	-21.450%
2026-06-09	132.2000	132.2000	113.4500	119.8500	-2.123%	5	820	-24.072%
2026-06-05	130.9000	130.9000	122.2500	122.4500	-12.536%	12	822	-25.684%
2026-06-04	131.2500	140.0000	131.2500	140.0000	+4.182%	2	819	-35.000%
2026-06-03	133.7300	134.3800	133.7300	134.3800	-0.783%	2	820	-32.282%
2026-06-02	135.0500	135.4400	135.0500	135.4400	+3.389%	3	819	-32.812%
2026-06-01	125.0000	137.7300	125.0000	131.0000	+13.636%	13	819	-30.534%
2026-05-29	123.0000	123.0000	115.0800	115.2800	-3.045%	9	823	-21.062%
2026-05-28	118.3600	118.9000	118.3600	118.9000	+3.680%	7	824	-23.465%
2026-05-27	117.3500	121.8900	114.6800	114.6800	+4.387%	65	831	-20.649%
2026-05-26	108.2500	111.2500	106.5500	109.8600	+3.203%	93	856	-17.167%
2026-05-22	106.4500	106.4500	106.4500	106.4500	-1.161%	2	851	-14.514%
2026-05-21	102.6900	107.7000	102.6800	107.7000	+4.971%	77	849	-15.506%
2026-05-20	102.1700	102.6000	101.7800	102.6000	+2.600%	66	849	-11.306%
2026-05-19	92.0000	100.0000	92.0000	100.0000	+4.058%	3	818	-9.000%
2026-05-18	100.5000	100.5000	96.1000	96.1000	-10.688%	5	818	-5.307%
2026-05-15	104.5000	107.6000	104.5000	107.6000	-7.025%	6	818	-15.428%
2026-05-14	112.7500	115.7300	112.6500	115.7300	+13.461%	46	808	-21.369%
2026-05-13	98.0000	102.0000	98.0000	102.0000	+4.766%	9	802	-10.784%
2026-05-12	101.0000	101.0000	93.7500	97.3600	-6.806%	13	802	-6.532%
2026-05-11	102.0000	105.0900	102.0000	104.4700	-0.029%	5	802	-12.894%
2026-05-08	110.6500	110.6500	104.5000	104.5000	-7.301%	15	803	-12.919%
2026-05-07	112.1700	112.7300	112.1700	112.7300	-0.327%	2	815	-19.276%
2026-05-06	101.8500	114.2000	101.8500	113.1000	+15.881%	60	815	-19.540%
2026-05-05	98.0300	98.0300	97.6000	97.6000	-4.734%	12	842	-6.762%
2026-05-04	104.7800	105.6000	100.0000	102.4500	+1.295%	17	852	-11.176%
2026-05-01	99.0800	103.7500	99.0800	101.1400	+1.495%	11	832	-10.026%
2026-04-30	97.4500	99.6500	97.4500	99.6500	+1.684%	10	832	-8.680%
2026-04-28	95.3300	102.9500	94.4500	98.0000	-9.217%	17	836	-7.143%
2026-04-27	112.0000	112.0000	107.3000	107.9500	+2.810%	9	831	-15.702%
2026-04-24	99.5000	107.2500	99.5000	105.0000	+16.667%	36	836	-13.333%
2026-04-23	90.0000	90.0000	86.0500	90.0000	-2.597%	24	824	+1.111%
2026-04-22	81.9200	92.4000	81.9200	92.4000	+17.036%	28	843	-1.515%
2026-04-21	80.4600	81.2500	78.0000	78.9500	-0.253%	20	841	+15.263%
2026-04-20	81.5700	81.5700	79.1500	79.1500	-0.440%	11	841	+14.972%
2026-04-17	82.6400	82.6400	79.5000	79.5000	+3.247%	101	844	+14.465%
2026-04-16	79.7800	81.0000	77.0000	77.0000	-10.465%	45	936	+18.182%
2026-04-15	88.6000	88.6000	86.0000	86.0000	-2.825%	88	913	+5.814%
2026-04-14	88.7500	88.8800	88.5000	88.5000	+6.434%	14	843	+2.825%
2026-04-13	83.1500	83.1500	83.1500	83.1500	-3.873%	1	840	+9.441%
2026-04-10	86.5000	86.5000	86.5000	86.5000	+7.923%	1	840	+5.202%
2026-04-09	81.3600	81.3600	79.1500	80.1500	-2.375%	34	840	+13.537%
2026-04-08	85.0000	85.7500	78.0000	82.1000	+22.173%	34	839	+10.840%
2026-04-07	66.9800	67.2000	65.7500	67.2000	-2.637%	6	855	+35.417%
2026-04-01	70.9000	70.9000	69.0000	69.0200	+7.341%	29	852	+31.846%
2026-03-31	59.2500	64.3000	59.2500	64.3000	+15.814%	9	854	+41.524%
2026-03-30	55.8200	56.1000	55.5200	55.5200	-9.459%	5	862	+63.905%
2026-03-27	59.0000	61.3200	59.0000	61.3200	-0.212%	4	864	+48.402%
2026-03-26	64.4200	64.4200	61.0500	61.4500	-11.007%	5	866	+48.088%
2026-03-24	69.2000	69.4000	68.8500	69.0500	+12.551%	12	866	+31.789%
2026-03-20	60.3000	61.3500	60.3000	61.3500	-2.943%	136	864	+48.329%
2026-03-19	62.0000	63.2100	62.0000	63.2100	-4.126%	4	865	+43.965%
2026-03-18	67.1000	67.1500	65.9300	65.9300	-1.963%	10	865	+38.025%
2026-03-17	67.2500	67.2500	67.2500	67.2500	+2.593%	5	865	+35.316%
2026-03-16	67.0000	67.0000	65.5500	65.5500	-2.150%	80	865	+38.825%
2026-03-13	66.9900	66.9900	66.9900	66.9900	+0.737%	6	803	+35.841%
2026-03-12	68.0000	68.0000	66.5000	66.5000	-12.362%	15	809	+36.842%
2026-03-11	75.2800	76.0000	74.4500	75.8800	+6.573%	47	820	+19.926%
2026-03-10	74.2000	74.2000	71.2000	71.2000	-1.861%	14	780	+27.809%
2026-03-09	66.8000	72.5500	66.8000	72.5500	+3.201%	19	786	+25.431%
2026-03-06	72.8800	72.8800	70.3000	70.3000	-9.290%	32	787	+29.445%
2026-03-05	72.3000	77.5000	72.3000	77.5000	-3.367%	70	809	+17.419%
2026-03-04	80.5000	80.5000	79.5000	80.2000	+3.551%	16	814	+13.466%
2026-03-03	75.9800	78.4000	74.0000	77.4500	-12.683%	103	808	+17.495%
2026-03-02	88.7300	89.5000	86.6800	88.7000	-2.795%	294	825	+2.593%
2026-02-27	90.0000	91.6000	90.0000	91.2500	+0.209%	22	632	-0.274%
2026-02-26	96.3100	96.3100	91.0000	91.0600	-10.725%	21	635	-0.066%
2026-02-25	100.0000	102.2500	100.0000	102.0000	+2.000%	50	621	-10.784%
2026-02-24	97.0000	103.1500	97.0000	100.0000	+15.942%	36	621	-9.000%
2026-02-23	89.9700	89.9700	86.0600	86.2500	-2.100%	16	609	+5.507%
2026-02-20	84.5000	88.1000	83.8000	88.1000	+8.444%	11	609	+3.292%
2026-02-19	81.2200	82.4200	80.7800	81.2400	-2.707%	102	615	+12.014%
2026-02-18	85.1500	86.9100	82.7900	83.5000	-1.066%	102	577	+8.982%
2026-02-17	81.0000	84.8800	81.0000	84.4000	-0.706%	28	515	+7.820%
2026-02-13	87.5000	87.5000	85.0000	85.0000	-2.501%	10	510	+7.059%
2026-02-12	91.3800	91.3800	85.4500	87.1800	-2.034%	26	510	+4.382%
2026-02-11	85.0000	90.1300	85.0000	88.9900	+12.674%	39	504	+2.259%
2026-02-10	77.9000	79.0000	76.9400	78.9800	+5.293%	26	498	+15.219%
2026-02-09	68.9500	75.0100	68.9500	75.0100	+10.309%	116	483	+21.317%
2026-02-06	64.9400	68.0000	64.9400	68.0000	+12.397%	7	597	+33.824%
2026-02-05	60.5000	60.5000	60.5000	60.5000	+9.900%	1	595	+50.413%
2026-02-04	60.6100	60.6100	55.0500	55.0500	-11.906%	11	596	+65.304%
2026-02-03	64.0300	64.0300	62.4900	62.4900	-5.390%	4	593	+45.623%
2026-02-02	66.8000	66.8000	66.0500	66.0500	+10.083%	4	592	+37.774%
2026-01-30	63.7900	63.7900	60.0000	60.0000	-0.249%	28	588	+51.667%
2026-01-29	60.1500	60.1500	60.1500	60.1500	-8.628%	25	587	+51.288%
2026-01-28	64.9000	65.8300	64.5000	65.8300	+2.555%	9	562	+38.235%
2026-01-27	63.5400	64.1900	63.1300	64.1900	+4.886%	10	564	+41.767%
2026-01-26	60.8400	61.2000	60.8400	61.2000	-1.907%	115	559	+48.693%
2026-01-23	62.3900	62.3900	62.3900	62.3900	+3.638%	30	447	+45.857%
2026-01-22	60.1000	60.3000	60.1000	60.2000	+3.206%	32	462	+51.163%
2026-01-21	59.0000	59.0000	58.3300	58.3300	+0.569%	3	432	+56.009%
2026-01-20	61.4100	61.4100	58.0000	58.0000	-13.342%	38	432	+56.897%
2026-01-16	67.9600	67.9600	66.3200	66.9300	-1.050%	6	453	+35.963%
2026-01-15	69.0000	70.3600	67.2100	67.6400	+15.921%	81	453	+34.536%
2026-01-14	58.0500	58.3500	58.0500	58.3500	-4.610%	32	421	+55.955%
2026-01-13	61.7700	62.0000	61.1700	61.1700	+3.275%	5	423	+48.766%
2026-01-12	56.5200	59.2600	56.5200	59.2300	+5.391%	6	418	+53.638%
2026-01-09	53.7000	56.2000	53.7000	56.2000	+5.047%	2	415	+61.922%
2026-01-08	54.0000	54.0000	53.5000	53.5000	-2.816%	2	414	+70.093%
2026-01-07	55.5000	56.3000	55.0500	55.0500	-6.138%	8	412	+65.304%
2026-01-06	59.0000	59.3800	58.6000	58.6500	+5.638%	6	405	+55.158%
2026-01-05	58.6600	58.6600	55.5200	55.5200	+3.640%	31	395	+63.905%
2026-01-02	52.8000	53.8000	52.8000	53.5700	+20.572%	8	395	+69.871%
2025-12-30	44.4300	44.4300	44.4300	44.4300	-0.759%	1	392	+104.817%
2025-12-29	45.5000	45.5000	44.7700	44.7700	+0.607%	21	391	+103.261%
2025-12-26	44.0900	44.5500	44.0900	44.5000	+8.273%	4	371	+104.494%
2025-12-23	39.6700	41.2400	39.6700	41.1000	+4.580%	5	369	+121.411%
2025-12-15	39.3000	39.3000	39.3000	39.3000	-4.843%	133	368	+131.552%
2025-12-12	42.6600	42.6600	41.3000	41.3000	-7.191%	12	236	+120.339%
2025-12-09	44.5500	44.5500	44.5000	44.5000	+3.972%	38	237	+104.494%
2025-12-08	43.7500	43.7500	42.8000	42.8000	+0.117%	6	199	+112.617%
2025-12-05	42.7500	42.7500	42.7500	42.7500	+9.223%	1	197	+112.865%
2025-12-04	39.1500	39.1500	39.1400	39.1400	-0.660%	2	197	+132.499%
2025-12-03	39.4000	39.4000	39.4000	39.4000	+7.916%	1	197	+130.964%
2025-12-01	36.5100	36.5100	36.5100	36.5100	+8.467%	2	196	+149.247%
2025-11-25	33.6600	33.6600	33.6600	33.6600	-7.781%	1	196	+170.351%
2025-11-24	32.7900	36.5000	32.7900	36.5000	+4.976%	4	196	+149.315%
2025-11-21	34.2500	34.7700	32.5000	34.7700	-7.649%	23	194	+161.720%
2025-11-20	40.0000	40.0000	37.5500	37.6500	+7.510%	6	193	+141.700%
2025-11-18	35.0200	35.0200	35.0200	35.0200	-1.629%	1	191	+159.852%
2025-11-17	36.3000	36.3000	35.6000	35.6000	-2.706%	3	191	+155.618%
2025-11-13	38.2500	38.2500	36.5900	36.5900	-9.766%	11	191	+148.702%
2025-11-12	40.4500	40.5500	40.4500	40.5500	-3.337%	2	192	+124.414%
2025-11-10	41.9500	41.9500	41.9500	41.9500	+9.673%	1	192	+116.925%
2025-11-07	39.2000	39.2000	38.2500	38.2500	-7.898%	6	191	+137.908%
2025-11-06	41.5300	41.5300	41.5300	41.5300	-6.041%	1	191	+119.119%
2025-11-05	43.6900	44.2000	43.6900	44.2000	-7.724%	11	191	+105.882%
2025-11-04	47.9200	47.9200	47.9000	47.9000	+0.525%	6	186	+89.979%
2025-10-31	48.2000	48.2000	47.6500	47.6500	-4.795%	140	191	+90.976%
2025-10-29	48.5000	50.2400	48.5000	50.0500	+6.376%	224	193	+81.818%
2025-10-24	47.9500	47.9500	45.1000	47.0500	+9.089%	4	92	+93.411%
2025-10-22	43.1300	43.1300	43.1300	43.1300	-4.049%	1	89	+110.990%
2025-10-21	44.9500	44.9500	44.9500	44.9500	-6.002%	5	88	+102.447%
2025-10-20	49.5000	49.5000	47.8200	47.8200	-0.375%	15	86	+90.297%
2025-10-17	48.0000	48.0000	48.0000	48.0000	-3.614%	2	76	+89.583%
2025-10-16	49.8000	49.8000	49.8000	49.8000	+4.228%	1	74	+82.731%
2025-10-14	47.7800	47.7800	47.7800	47.7800	-4.440%	1	74	+90.456%
2025-10-13	46.9500	50.0000	46.9500	50.0000	+28.535%	4	73	+82.000%
2025-10-10	40.5000	40.5000	38.9000	38.9000	-15.287%	2	72	+133.933%
2025-10-09	45.9200	45.9200	45.9200	45.9200	-3.224%	1	72	+98.171%
2025-10-08	43.0900	48.2000	43.0900	47.4500	+1.824%	6	71	+91.781%
2025-10-06	46.5500	46.6000	44.9000	46.6000	+51.102%	43	67	+95.279%
2025-09-29	30.8400	30.8400	30.8400	30.8400	-0.484%	30	26	+195.071%
2025-09-26	30.9900	30.9900	30.9900	30.9900	-2.486%	5	36	+193.643%
2025-09-25	31.0000	31.7800	31.0000	31.7800	-1.089%	21	31	+186.344%
2025-09-24	32.1300	32.1300	32.1300	32.1300	0.000%	10	0	+183.224%