Dark

TSM20271217C420
TSM Dec 17 2027 420.00 Call (TSM271217C00420000)
option OPRA

EOD

Sep 14, 2026

84.80-5.568%(-5.00)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	82.1300	84.8000	82.1300	84.8000	-5.568%	28	566	0.000%
2026-09-10	89.8900	89.9000	89.8000	89.8000	-3.751%	26	582	-5.568%
2026-09-09	93.3000	93.3000	93.3000	93.3000	-0.161%	2	592	-9.110%
2026-09-08	93.7300	93.7300	93.4500	93.4500	+5.653%	3	593	-9.256%
2026-09-04	86.0900	88.4500	86.0900	88.4500	+11.258%	3	597	-4.127%
2026-09-03	79.5000	79.5000	79.5000	79.5000	-2.442%	2	597	+6.667%
2026-09-01	80.3500	81.4900	80.3500	81.4900	-5.244%	6	597	+4.062%
2026-08-31	86.5300	87.1200	86.0000	86.0000	-2.450%	16	598	-1.395%
2026-08-28	88.1600	88.1600	88.1600	88.1600	+0.789%	5	583	-3.811%
2026-08-25	86.6400	87.4700	86.4200	87.4700	+1.709%	3	580	-3.052%
2026-08-19	86.4400	86.4400	85.9100	86.0000	-2.350%	49	579	-1.395%
2026-08-18	88.0000	88.0700	85.0000	88.0700	-13.462%	23	544	-3.713%
2026-08-17	99.5000	101.7700	99.5000	101.7700	+4.723%	2	557	-16.675%
2026-08-14	97.1800	97.1800	97.1800	97.1800	-1.898%	1	556	-12.739%
2026-08-12	99.0500	99.0600	99.0500	99.0600	+4.274%	2	556	-14.395%
2026-08-11	95.0000	95.0000	95.0000	95.0000	-2.273%	3	557	-10.737%
2026-08-05	103.0000	103.0000	97.2100	97.2100	-3.254%	3	557	-12.766%
2026-08-04	98.5000	101.0000	97.9500	100.4800	+11.893%	8	555	-15.605%
2026-08-03	90.5000	90.5000	89.3900	89.8000	+2.395%	6	555	-5.568%
2026-07-30	86.1400	89.7700	86.1400	87.7000	+13.307%	23	549	-3.307%
2026-07-29	77.8000	78.0000	76.9800	77.4000	-11.694%	12	572	+9.561%
2026-07-28	86.8700	87.7200	84.3100	87.6500	-7.640%	25	582	-3.252%
2026-07-24	99.6300	99.6300	94.9000	94.9000	-14.766%	10	568	-10.643%
2026-07-21	104.9500	111.3400	104.9500	111.3400	+15.498%	5	567	-23.837%
2026-07-20	99.1000	99.1000	96.4000	96.4000	+1.154%	6	564	-12.033%
2026-07-17	86.4700	95.3000	86.4700	95.3000	-5.597%	62	562	-11.018%
2026-07-16	99.5200	101.1500	98.8400	100.9500	-2.942%	5	562	-15.998%
2026-07-15	107.0000	107.0000	104.0100	104.0100	-8.763%	2	560	-18.469%
2026-07-14	114.0000	114.0000	114.0000	114.0000	-19.149%	1	558	-25.614%
2026-07-06	141.0000	141.0000	141.0000	141.0000	+9.260%	2	557	-39.858%
2026-07-02	129.0500	129.0500	129.0500	129.0500	-2.235%	1	559	-34.289%
2026-07-01	132.0000	132.0000	132.0000	132.0000	-12.298%	2	559	-35.758%
2026-06-30	147.5000	150.5100	147.5000	150.5100	+18.279%	9	557	-43.658%
2026-06-29	125.8300	127.2500	125.8300	127.2500	+4.039%	2	562	-33.360%
2026-06-26	116.1200	122.3100	116.1200	122.3100	-6.634%	5	563	-30.668%
2026-06-23	131.0000	131.0000	131.0000	131.0000	-12.351%	1	560	-35.267%
2026-06-22	149.8800	149.8800	149.4600	149.4600	+7.835%	2	560	-43.262%
2026-06-18	138.6000	138.6000	138.6000	138.6000	+10.623%	1	561	-38.817%
2026-06-17	125.8200	125.8200	125.2900	125.2900	+1.862%	2	561	-32.317%
2026-06-16	123.0000	123.0000	123.0000	123.0000	-2.767%	1	561	-31.057%
2026-06-15	124.5500	126.5000	124.5500	126.5000	+8.055%	16	563	-32.964%
2026-06-12	117.0700	117.0700	117.0700	117.0700	+5.279%	1	563	-27.565%
2026-06-10	110.7000	111.2000	110.6900	111.2000	+3.442%	3	563	-23.741%
2026-06-09	121.7700	121.7700	107.5000	107.5000	-10.714%	2	563	-21.116%
2026-06-08	120.4000	120.4000	120.4000	120.4000	+6.042%	1	564	-29.568%
2026-06-05	121.4000	121.4000	113.5400	113.5400	-14.567%	14	565	-25.313%
2026-06-04	122.4600	132.9000	122.4600	132.9000	+7.394%	7	557	-36.193%
2026-06-03	127.4000	128.0700	123.7500	123.7500	-3.546%	10	558	-31.475%
2026-06-02	128.3000	128.3000	128.3000	128.3000	+2.640%	1	565	-33.905%
2026-06-01	117.5300	128.6000	117.5300	125.0000	+15.741%	15	564	-32.160%
2026-05-29	112.2000	112.2000	107.8200	108.0000	-3.295%	3	571	-21.481%
2026-05-28	110.0000	111.6800	109.9500	111.6800	+3.407%	14	569	-24.069%
2026-05-27	109.5000	112.2500	107.3000	108.0000	+3.846%	44	568	-21.481%
2026-05-26	104.0000	104.0000	104.0000	104.0000	+9.474%	1	545	-18.462%
2026-05-21	95.0000	95.0000	95.0000	95.0000	+0.529%	1	544	-10.737%
2026-05-20	94.5000	94.5000	94.5000	94.5000	+6.251%	1	544	-10.265%
2026-05-19	91.5000	91.5000	88.9400	88.9400	-3.137%	2	544	-4.655%
2026-05-18	90.7500	91.8200	90.7500	91.8200	-7.206%	2	544	-7.645%
2026-05-15	96.5500	99.0500	96.5500	98.9500	-7.782%	29	544	-14.300%
2026-05-14	105.4500	108.0000	105.4500	107.3000	+17.912%	9	543	-20.969%
2026-05-13	91.0000	91.0000	91.0000	91.0000	+3.034%	1	545	-6.813%
2026-05-12	91.0000	92.8000	86.0000	88.3200	-7.032%	33	545	-3.986%
2026-05-11	94.0600	95.5500	91.1500	95.0000	-5.473%	49	545	-10.737%
2026-05-08	102.0000	102.4000	95.5400	100.5000	-1.238%	108	550	-15.622%
2026-05-07	105.0000	105.0000	99.5600	101.7600	-4.862%	111	513	-16.667%
2026-05-06	104.7000	106.9600	104.4400	106.9600	+16.198%	340	436	-20.718%
2026-05-05	90.1500	92.0500	89.2500	92.0500	+1.010%	5	189	-7.876%
2026-04-30	90.4200	92.5500	90.4200	91.1300	-7.029%	5	192	-6.946%
2026-04-27	99.9700	99.9700	98.0200	98.0200	-1.100%	2	192	-13.487%
2026-04-24	96.5000	99.8900	96.5000	99.1100	+17.932%	34	193	-14.439%
2026-04-23	84.0400	84.0400	84.0400	84.0400	+16.077%	10	193	+0.904%
2026-04-21	72.5000	72.5000	72.4000	72.4000	-3.196%	3	203	+17.127%
2026-04-16	73.8300	74.7900	73.8300	74.7900	-7.689%	11	202	+13.384%
2026-04-14	81.0100	81.0200	81.0100	81.0200	+6.957%	3	193	+4.666%
2026-04-13	75.3900	75.7500	75.1800	75.7500	-5.842%	22	186	+11.947%
2026-04-10	80.4500	80.4500	80.4500	80.4500	+21.160%	1	186	+5.407%
2026-04-01	65.4000	66.4000	65.4000	66.4000	+16.267%	4	186	+27.711%
2026-03-31	54.2000	57.1100	54.2000	57.1100	+15.912%	2	186	+48.485%
2026-03-30	51.2000	51.4900	49.2700	49.2700	-12.018%	4	186	+72.113%
2026-03-27	54.2600	56.0000	54.2600	56.0000	-11.602%	5	189	+51.429%
2026-03-24	63.4000	63.4000	63.3500	63.3500	+5.320%	2	189	+33.860%
2026-03-23	60.1500	60.1500	60.1500	60.1500	+7.699%	1	188	+40.981%
2026-03-20	55.6300	56.1500	55.6300	55.8500	-3.773%	100	188	+51.835%
2026-03-19	57.9000	58.0400	57.8000	58.0400	-2.943%	9	174	+46.106%
2026-03-16	60.7500	60.7500	59.6500	59.8000	-3.079%	24	167	+41.806%
2026-03-12	61.7000	61.7000	61.7000	61.7000	-10.877%	1	159	+37.439%
2026-03-11	69.2300	69.2300	69.2300	69.2300	+8.003%	1	160	+22.490%
2026-03-09	61.2000	64.2500	61.2000	64.1000	-3.638%	14	160	+32.293%
2026-03-06	69.1500	69.1500	66.5200	66.5200	-9.001%	17	162	+27.480%
2026-03-04	73.3000	73.3000	73.1000	73.1000	+1.500%	15	161	+16.005%
2026-03-03	71.2000	72.0200	71.2000	72.0200	-12.491%	12	149	+17.745%
2026-03-02	80.0000	82.3700	80.0000	82.3000	-4.079%	3	159	+3.038%
2026-02-27	86.3000	86.3000	85.5600	85.8000	+0.128%	21	157	-1.166%
2026-02-26	87.2600	87.2600	83.5900	85.6900	-7.462%	10	168	-1.039%
2026-02-25	92.6000	92.6000	92.6000	92.6000	+0.587%	6	164	-8.423%
2026-02-24	85.7000	93.1000	85.7000	92.0600	+14.289%	28	164	-7.886%
2026-02-20	80.5500	80.5600	80.5500	80.5500	+7.472%	10	171	+5.276%
2026-02-19	74.0000	74.9500	74.0000	74.9500	-4.886%	19	163	+13.142%
2026-02-18	78.8000	78.8000	78.8000	78.8000	+1.220%	4	158	+7.614%
2026-02-17	76.5000	78.8500	74.2000	77.8500	-7.662%	69	162	+8.927%
2026-02-12	84.3100	84.3100	84.3100	84.3100	+4.176%	3	150	+0.581%
2026-02-11	81.5000	82.5400	80.5000	80.9300	+14.713%	143	147	+4.782%
2026-02-10	70.1700	70.5500	70.1700	70.5500	+2.425%	130	274	+20.198%
2026-02-09	67.3100	68.8800	67.3100	68.8800	+12.000%	26	167	+23.113%
2026-02-06	61.0000	62.0100	61.0000	61.5000	+23.074%	13	148	+37.886%
2026-02-04	49.9700	49.9700	49.9700	49.9700	-11.338%	1	143	+69.702%
2026-02-02	56.3600	56.3600	56.3600	56.3600	+2.847%	11	142	+50.461%
2026-01-29	54.8000	54.8000	54.8000	54.8000	-5.582%	25	131	+54.745%
2026-01-27	58.0400	58.0400	58.0400	58.0400	+4.332%	1	131	+46.106%
2026-01-23	55.6300	55.6300	55.6300	55.6300	+0.706%	1	131	+52.436%
2026-01-22	55.2800	55.2800	55.2400	55.2400	+5.039%	25	131	+53.512%
2026-01-20	59.2600	59.2600	52.5900	52.5900	-6.089%	4	123	+61.247%
2026-01-12	51.3500	56.0000	50.8500	56.0000	+14.169%	19	120	+51.429%
2026-01-08	49.0500	49.0500	49.0500	49.0500	-1.526%	2	112	+72.885%
2026-01-07	49.8100	49.8100	49.8100	49.8100	-4.852%	10	112	+70.247%
2026-01-06	53.5000	56.5000	52.2500	52.3500	+5.332%	80	112	+61.987%
2026-01-05	51.0000	51.0000	49.7000	49.7000	+2.327%	2	81	+70.624%
2026-01-02	46.0000	48.5700	46.0000	48.5700	+28.322%	2	81	+74.593%
2025-12-23	35.2800	37.8500	35.2600	37.8500	+5.168%	4	82	+124.042%
2025-12-22	35.8800	36.1500	35.8800	35.9900	+3.718%	30	81	+135.621%
2025-12-19	34.7500	34.7500	34.7000	34.7000	+14.333%	2	86	+144.380%
2025-12-17	31.5700	31.5700	30.3500	30.3500	-11.413%	20	86	+179.407%
2025-12-16	34.2600	34.2600	34.2600	34.2600	-12.602%	10	96	+147.519%
2025-12-08	39.2000	39.2000	39.2000	39.2000	+11.206%	10	86	+116.327%
2025-12-04	35.4000	35.4000	35.2500	35.2500	-0.844%	2	91	+140.567%
2025-12-03	35.5500	35.5500	35.5500	35.5500	+0.028%	1	91	+138.537%
2025-12-02	34.6000	35.5400	34.6000	35.5400	+1.543%	6	91	+138.604%
2025-11-26	35.0000	35.0000	35.0000	35.0000	+17.450%	1	90	+142.286%
2025-11-21	29.8000	29.8000	29.8000	29.8000	-11.045%	5	90	+184.564%
2025-11-20	36.1800	36.1800	33.5000	33.5000	+3.236%	12	95	+153.134%
2025-11-19	32.4500	32.4500	32.4500	32.4500	-1.667%	1	95	+161.325%
2025-11-17	33.0000	33.0000	33.0000	33.0000	-11.883%	1	95	+156.970%
2025-11-10	37.5000	37.5000	37.4500	37.4500	+10.147%	2	94	+126.435%
2025-11-07	34.0000	34.0000	34.0000	34.0000	-8.158%	1	93	+149.412%
2025-11-06	37.0200	37.0200	37.0200	37.0200	-7.334%	1	92	+129.065%
2025-11-05	40.9500	40.9500	39.5500	39.9500	-7.416%	41	92	+112.265%
2025-11-04	41.9500	43.1500	41.9500	43.1500	-4.746%	9	74	+96.524%
2025-10-29	45.3000	45.3000	45.3000	45.3000	+13.335%	1	79	+87.196%
2025-10-23	39.9800	40.0100	39.9700	39.9700	-1.769%	17	79	+112.159%
2025-10-21	40.6900	40.6900	40.6900	40.6900	-6.674%	3	95	+108.405%
2025-10-20	43.6000	43.6000	43.6000	43.6000	-5.423%	3	92	+94.495%
2025-10-15	46.5000	46.5000	46.1000	46.1000	+5.251%	10	92	+83.948%
2025-10-14	42.0000	43.9500	42.0000	43.8000	-4.989%	10	97	+93.607%
2025-10-13	43.1000	46.1000	43.1000	46.1000	+31.714%	12	102	+83.948%
2025-10-10	35.5900	35.5900	35.0000	35.0000	-14.634%	6	112	+142.286%
2025-10-09	40.0000	41.0000	40.0000	41.0000	+9.333%	9	113	+106.829%
2025-10-07	40.9800	40.9800	37.5000	37.5000	-8.759%	21	113	+126.133%
2025-10-06	41.5000	42.2000	40.9500	41.1000	+18.444%	33	108	+106.326%
2025-10-03	34.3800	35.0000	34.3700	34.7000	+4.834%	28	86	+144.380%
2025-10-02	34.2500	34.3500	33.1000	33.1000	+1.223%	26	66	+156.193%
2025-10-01	32.0300	32.7000	32.0300	32.7000	+18.909%	3	51	+159.327%
2025-09-30	26.5500	27.5000	26.5500	27.5000	+1.927%	45	48	+208.364%
2025-09-29	29.0000	29.0000	26.9800	26.9800	-7.094%	3	4	+214.307%
2025-09-24	29.0400	29.0400	29.0400	29.0400	0.000%	1	1	+192.011%