Dark

TSM20271217C410
TSM Dec 17 2027 410.00 Call (TSM271217C00410000)
option OPRA

EOD

Sep 14, 2026

89.13-6.651%(-6.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	89.1300	89.1300	89.1300	89.1300	-6.651%	2	212	0.000%
2026-09-11	95.4800	95.4800	95.4800	95.4800	+4.259%	5	213	-6.651%
2026-09-10	91.5800	91.5800	91.5800	91.5800	-11.602%	1	218	-2.675%
2026-09-08	103.6000	103.6000	103.6000	103.6000	+12.231%	1	218	-13.967%
2026-09-04	91.1000	92.3100	91.1000	92.3100	+14.585%	6	268	-3.445%
2026-09-03	80.5100	80.5600	80.3500	80.5600	-3.694%	52	268	+10.638%
2026-09-02	83.0000	83.6500	83.0000	83.6500	-2.733%	5	231	+6.551%
2026-09-01	86.0000	86.0000	86.0000	86.0000	-1.376%	1	227	+3.640%
2026-08-31	87.0000	87.6100	87.0000	87.2000	-4.386%	9	226	+2.213%
2026-08-28	91.2000	91.2000	91.2000	91.2000	-6.815%	1	222	-2.270%
2026-08-27	98.2300	98.2300	97.2400	97.8700	+6.035%	16	221	-8.930%
2026-08-25	92.3000	92.3000	92.3000	92.3000	+5.317%	5	213	-3.434%
2026-08-24	87.0000	87.7000	86.2500	87.6400	-6.157%	40	208	+1.700%
2026-08-21	93.3900	93.3900	93.3900	93.3900	+2.570%	2	202	-4.562%
2026-08-20	91.0500	91.0500	91.0500	91.0500	+1.167%	1	200	-2.109%
2026-08-19	90.0000	90.0000	90.0000	90.0000	-1.532%	5	200	-0.967%
2026-08-18	96.1000	96.1000	91.4000	91.4000	-14.259%	39	195	-2.484%
2026-08-12	105.7000	106.6000	105.7000	106.6000	+5.097%	2	194	-16.388%
2026-08-07	102.0500	102.0500	101.4300	101.4300	-1.515%	11	194	-12.127%
2026-08-05	102.9900	102.9900	102.9900	102.9900	+0.822%	1	193	-13.458%
2026-08-04	102.0000	102.1500	102.0000	102.1500	+5.309%	11	192	-12.746%
2026-07-31	97.0000	97.0000	97.0000	97.0000	+3.115%	1	191	-8.113%
2026-07-30	91.1000	94.3000	91.1000	94.0700	+9.435%	53	190	-5.251%
2026-07-29	85.9600	85.9600	85.9600	85.9600	-5.694%	10	156	+3.688%
2026-07-28	90.4500	91.1500	90.2000	91.1500	-4.325%	18	146	-2.216%
2026-07-27	95.2700	95.2700	95.2700	95.2700	-16.430%	1	143	-6.445%
2026-07-22	114.0000	114.0000	114.0000	114.0000	+12.194%	3	143	-21.816%
2026-07-20	104.0000	104.0000	101.1800	101.6100	+2.121%	5	143	-12.282%
2026-07-17	89.7200	99.5000	89.7200	99.5000	-2.394%	62	140	-10.422%
2026-07-16	101.9400	101.9400	101.9400	101.9400	-15.071%	1	139	-12.566%
2026-07-14	120.0300	120.0300	120.0300	120.0300	+0.368%	2	139	-25.744%
2026-07-13	121.4200	121.4200	119.5900	119.5900	-13.516%	2	137	-25.470%
2026-07-01	138.6600	138.6600	138.2800	138.2800	-10.799%	6	138	-35.544%
2026-06-30	152.3800	155.0200	152.3800	155.0200	+24.115%	2	143	-42.504%
2026-06-29	124.9000	124.9000	124.9000	124.9000	-1.623%	1	144	-28.639%
2026-06-26	126.9600	126.9600	126.9600	126.9600	-7.281%	1	144	-29.797%
2026-06-23	136.9300	136.9300	136.9300	136.9300	-10.678%	1	144	-34.908%
2026-06-22	156.7000	156.7000	153.3000	153.3000	+2.023%	2	144	-41.859%
2026-06-18	150.2600	150.2600	150.2600	150.2600	+14.205%	1	145	-40.683%
2026-06-17	131.5700	131.5700	131.5700	131.5700	+8.155%	1	145	-32.257%
2026-06-12	121.6500	121.6500	121.6500	121.6500	+5.553%	5	145	-26.732%
2026-06-05	120.0000	120.0000	114.3500	115.2500	-13.541%	12	145	-22.664%
2026-06-04	127.8000	133.3000	127.8000	133.3000	-0.448%	15	149	-33.136%
2026-06-02	130.3900	133.9000	130.3900	133.9000	+15.133%	7	134	-33.435%
2026-05-29	116.3000	116.3000	116.3000	116.3000	+1.973%	5	136	-23.362%
2026-05-28	114.0500	114.0500	114.0500	114.0500	+1.378%	1	136	-21.850%
2026-05-27	112.2500	112.5000	112.2500	112.5000	+6.413%	4	137	-20.773%
2026-05-26	103.7500	105.7200	103.7500	105.7200	+12.229%	2	137	-15.692%
2026-05-19	93.0000	94.2500	93.0000	94.2000	-6.007%	14	137	-5.382%
2026-05-15	100.2200	100.2200	100.2200	100.2200	-10.181%	1	137	-11.066%
2026-05-14	110.0000	111.5800	110.0000	111.5800	+23.607%	8	127	-20.120%
2026-05-12	91.0000	91.0000	88.0000	90.2700	-8.818%	11	125	-1.263%
2026-05-11	99.0000	99.0000	99.0000	99.0000	-4.274%	1	125	-9.970%
2026-05-08	108.4300	108.4300	103.4200	103.4200	-2.213%	4	125	-13.817%
2026-05-07	108.4700	110.1100	105.7600	105.7600	-0.461%	6	124	-15.724%
2026-05-06	106.2500	106.2500	106.2500	106.2500	+5.943%	10	126	-16.113%
2026-05-04	100.7500	100.7500	100.2900	100.2900	+3.392%	2	126	-11.128%
2026-05-01	97.4200	97.4200	97.0000	97.0000	+2.170%	4	129	-8.113%
2026-04-30	94.9500	95.8500	94.9400	94.9400	-6.922%	7	129	-6.120%
2026-04-27	104.2500	104.2500	101.9200	102.0000	-1.038%	30	125	-12.618%
2026-04-24	96.2700	103.0700	96.2700	103.0700	+19.849%	2	152	-13.525%
2026-04-23	88.0300	88.0300	86.0000	86.0000	+1.379%	8	152	+3.640%
2026-04-22	78.8600	84.8300	78.8600	84.8300	+11.662%	3	156	+5.069%
2026-04-21	75.9700	75.9700	75.9700	75.9700	-2.164%	5	163	+17.323%
2026-04-17	76.1000	77.6500	76.1000	77.6500	+4.918%	2	163	+14.784%
2026-04-16	77.0600	77.0600	74.0100	74.0100	-12.858%	6	163	+20.430%
2026-04-14	84.9300	84.9300	84.9300	84.9300	+7.303%	3	161	+4.945%
2026-04-09	77.5300	79.1500	76.2000	79.1500	+1.474%	32	158	+12.609%
2026-04-08	78.0000	78.0000	78.0000	78.0000	+22.835%	1	147	+14.269%
2026-04-02	63.9500	63.9500	63.5000	63.5000	+2.205%	3	148	+40.362%
2026-03-26	62.1300	62.1300	62.1300	62.1300	-10.022%	1	148	+43.457%
2026-03-25	68.9000	69.0500	68.9000	69.0500	+6.214%	2	149	+29.080%
2026-03-24	61.0000	65.0100	61.0000	65.0100	+4.434%	3	149	+37.102%
2026-03-20	62.2500	62.2500	62.2500	62.2500	-0.718%	1	148	+43.181%
2026-03-19	58.5000	62.7000	58.5000	62.7000	-0.080%	4	149	+42.153%
2026-03-18	62.7500	62.7500	62.7500	62.7500	-12.665%	1	147	+42.040%
2026-03-11	72.2500	73.0500	71.4500	71.8500	+7.239%	31	146	+24.050%
2026-03-09	66.5000	67.0500	66.5000	67.0000	-4.477%	7	129	+33.030%
2026-03-05	70.1400	70.1400	70.1400	70.1400	-6.480%	1	130	+27.074%
2026-03-03	75.0000	75.0000	75.0000	75.0000	-16.481%	4	129	+18.840%
2026-02-27	85.5100	89.8000	85.5100	89.8000	+0.786%	34	125	-0.746%
2026-02-26	89.1000	89.1000	89.1000	89.1000	-7.352%	1	101	+0.034%
2026-02-24	96.0000	96.1700	96.0000	96.1700	+16.288%	6	101	-7.320%
2026-02-23	83.7300	83.7300	82.7000	82.7000	+4.104%	2	101	+7.775%
2026-02-18	82.0100	82.7100	79.4400	79.4400	-2.575%	10	101	+12.198%
2026-02-17	81.5300	81.5400	81.5300	81.5400	-2.464%	2	98	+9.308%
2026-02-11	82.1800	85.5500	82.1800	83.6000	+12.775%	6	98	+6.615%
2026-02-10	74.1300	74.1300	74.1300	74.1300	+4.511%	113	98	+20.235%
2026-02-09	70.6700	70.9300	70.0100	70.9300	+7.307%	117	211	+25.659%
2026-02-06	63.9200	66.1000	63.9200	66.1000	+13.613%	2	98	+34.841%
2026-02-05	57.0000	58.1800	57.0000	58.1800	+1.749%	3	97	+53.197%
2026-02-03	57.2200	57.2200	57.1600	57.1800	-5.846%	4	98	+55.876%
2026-01-30	60.7300	60.7300	60.7300	60.7300	+1.386%	2	100	+46.764%
2026-01-27	60.5600	60.5600	59.7700	59.9000	+3.813%	5	100	+48.798%
2026-01-26	57.5800	57.7000	57.5800	57.7000	+1.228%	2	101	+54.471%
2026-01-22	57.1500	57.1500	57.0000	57.0000	-13.043%	10	102	+56.368%
2026-01-15	64.9000	66.3300	64.9000	65.5500	+13.017%	7	102	+35.973%
2026-01-12	58.2000	58.2000	58.0000	58.0000	+9.848%	10	95	+53.672%
2026-01-08	52.8500	52.8500	52.8000	52.8000	-3.825%	2	95	+68.807%
2026-01-06	59.2000	59.2000	54.7500	54.9000	+33.902%	23	94	+62.350%
2025-12-24	41.0000	41.0000	41.0000	41.0000	+4.725%	1	93	+117.390%
2025-12-23	37.2600	39.1500	37.2600	39.1500	+3.380%	3	93	+127.663%
2025-12-22	37.5800	37.8700	37.5800	37.8700	+13.929%	8	93	+135.358%
2025-12-17	33.2400	33.2400	33.2400	33.2400	-10.162%	10	96	+168.141%
2025-12-15	37.2500	37.2500	37.0000	37.0000	-5.732%	45	86	+140.892%
2025-12-12	40.5000	40.5000	39.2500	39.2500	-17.368%	30	46	+127.083%
2025-12-10	47.5000	47.5000	47.5000	47.5000	+10.439%	5	42	+87.642%
2025-12-09	43.0100	43.0100	43.0100	43.0100	+3.764%	20	37	+107.231%
2025-12-08	41.6000	41.6000	41.4500	41.4500	+5.471%	2	17	+115.030%
2025-12-05	39.3000	39.3000	39.3000	39.3000	+5.503%	2	17	+126.794%
2025-12-02	37.2500	37.2500	37.2500	37.2500	+22.735%	2	16	+139.275%
2025-11-21	30.3500	30.3500	30.3500	30.3500	-21.576%	2	15	+193.674%
2025-11-10	38.7000	38.7000	38.7000	38.7000	+5.882%	13	15	+130.310%
2025-11-07	36.5500	36.5500	36.5500	36.5500	-7.562%	2	2	+143.858%
2025-10-10	39.5400	39.5400	39.5400	39.5400	0.000%	1	1	+125.417%