Dark

TSM20271217C430
TSM Dec 17 2027 430.00 Call (TSM271217C00430000)
option OPRA

EOD

Jul 28, 2026

81.47-5.267%(-4.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	81.4700	81.4700	81.4700	81.4700	-5.267%	1	113	0.000%
2026-07-27	85.7000	86.0000	85.7000	86.0000	+0.268%	2	112	-5.267%
2026-07-17	83.1700	85.8600	83.1700	85.7700	-8.833%	100	112	-5.013%
2026-07-16	94.0800	94.0800	94.0800	94.0800	-15.517%	1	115	-13.403%
2026-07-13	116.4300	116.4300	111.3600	111.3600	-8.331%	3	116	-26.841%
2026-07-09	121.4800	121.4800	121.4800	121.4800	+2.084%	2	114	-32.935%
2026-07-07	119.0000	119.0000	119.0000	119.0000	-11.524%	2	112	-31.538%
2026-07-02	134.5000	134.5000	134.5000	134.5000	+2.242%	2	108	-39.428%
2026-07-01	131.5500	131.5500	131.5500	131.5500	-10.699%	1	108	-38.069%
2026-06-30	145.0000	147.3100	145.0000	147.3100	+21.303%	34	108	-44.695%
2026-06-29	124.9000	124.9000	121.4400	121.4400	+3.195%	3	91	-32.913%
2026-06-26	113.2500	117.9900	113.2500	117.6800	-8.027%	7	91	-30.770%
2026-06-25	127.9500	127.9500	127.9500	127.9500	+0.511%	1	91	-36.327%
2026-06-24	127.3000	127.3000	127.3000	127.3000	-0.625%	1	90	-36.002%
2026-06-23	127.7500	130.7000	126.3000	128.1000	-11.484%	7	90	-36.401%
2026-06-22	146.7400	148.8500	144.7200	144.7200	+6.256%	15	88	-43.705%
2026-06-18	132.2500	136.2000	131.1900	136.2000	+13.302%	5	94	-40.184%
2026-06-17	121.8200	121.8200	120.2100	120.2100	-3.832%	4	94	-32.227%
2026-06-15	125.0000	125.0000	125.0000	125.0000	+13.636%	2	94	-34.824%
2026-06-10	110.7500	110.7500	110.0000	110.0000	+8.535%	2	94	-25.936%
2026-06-09	103.6000	103.6500	101.3500	101.3500	-12.251%	4	93	-19.615%
2026-06-08	115.5000	115.5000	115.5000	115.5000	+4.054%	1	92	-29.463%
2026-06-05	112.5000	112.5000	111.0000	111.0000	-12.253%	9	92	-26.604%
2026-06-04	115.0000	126.5000	115.0000	126.5000	-0.394%	2	85	-35.597%
2026-06-02	127.0000	127.0000	127.0000	127.0000	+13.901%	1	85	-35.850%
2026-05-29	111.5000	111.5000	111.5000	111.5000	+5.109%	1	85	-26.933%
2026-05-28	102.0200	106.0800	102.0200	106.0800	+0.113%	2	85	-23.199%
2026-05-27	104.3400	105.9600	104.3400	105.9600	+14.725%	6	87	-23.112%
2026-05-22	92.3600	92.3600	92.3600	92.3600	+8.366%	1	93	-11.791%
2026-05-19	85.7000	85.7500	85.2300	85.2300	-2.594%	13	93	-4.412%
2026-05-18	88.1500	88.1500	84.4000	87.5000	-15.987%	36	81	-6.891%
2026-05-14	104.1500	104.1500	104.1500	104.1500	+11.689%	1	81	-21.776%
2026-05-11	93.2500	93.2500	93.2500	93.2500	-6.159%	1	81	-12.633%
2026-05-06	96.4300	99.3700	96.4300	99.3700	+12.346%	21	81	-18.013%
2026-05-05	88.4500	88.4500	88.4500	88.4500	-1.085%	1	101	-7.891%
2026-05-01	89.4200	89.4200	89.4200	89.4200	+1.097%	1	99	-8.891%
2026-04-30	87.7900	88.5500	87.7900	88.4500	-6.816%	7	99	-7.891%
2026-04-27	96.0500	96.0500	94.9200	94.9200	-1.392%	3	102	-14.170%
2026-04-24	92.0000	96.2600	92.0000	96.2600	+39.507%	4	103	-15.365%
2026-04-21	69.0000	69.0000	69.0000	69.0000	-2.776%	1	104	+18.072%
2026-04-17	70.9700	70.9700	70.9700	70.9700	+0.481%	1	104	+14.795%
2026-04-16	70.6300	70.6300	70.6300	70.6300	-5.827%	2	104	+15.348%
2026-04-15	74.9400	75.0000	74.9400	75.0000	-4.810%	36	102	+8.627%
2026-04-14	78.7900	78.7900	78.7900	78.7900	+9.218%	35	136	+3.401%
2026-04-13	72.3300	72.4000	72.1400	72.1400	-2.946%	4	102	+12.933%
2026-04-10	74.3300	74.3300	74.3300	74.3300	+21.019%	1	102	+9.606%
2026-04-01	61.4200	61.5300	61.4100	61.4200	+27.958%	113	102	+32.644%
2026-03-30	48.0000	48.0000	48.0000	48.0000	-20.358%	1	209	+69.729%
2026-03-24	60.2500	60.3000	60.2500	60.2700	-0.298%	3	210	+35.175%
2026-03-17	58.5000	60.4500	58.5000	60.4500	-1.962%	6	208	+34.773%
2026-03-12	61.6600	61.6600	61.6600	61.6600	+2.852%	2	203	+32.128%
2026-03-09	59.9500	59.9500	59.9500	59.9500	-15.037%	5	203	+35.897%
2026-03-04	70.5600	70.5600	70.5600	70.5600	+6.010%	1	208	+15.462%
2026-03-03	68.8800	68.8800	66.5600	66.5600	-13.838%	21	209	+22.401%
2026-03-02	77.2500	77.2500	77.2500	77.2500	-4.665%	1	228	+5.463%
2026-02-27	79.0300	81.0300	79.0300	81.0300	-1.639%	21	227	+0.543%
2026-02-26	82.3800	82.3800	82.3800	82.3800	-9.671%	1	207	-1.105%
2026-02-25	90.8800	91.2000	90.8800	91.2000	+2.518%	17	196	-10.669%
2026-02-24	89.0300	89.0400	88.9600	88.9600	+13.310%	7	196	-8.420%
2026-02-23	78.5100	78.5100	78.5100	78.5100	+4.194%	1	189	+3.770%
2026-02-17	75.2300	75.6500	75.1900	75.3500	-4.135%	6	189	+8.122%
2026-02-11	76.0500	78.6000	75.0000	78.6000	+15.266%	214	190	+3.651%
2026-02-10	67.7600	68.1900	67.7600	68.1900	+6.165%	21	101	+19.475%
2026-02-09	64.2300	64.2300	64.2300	64.2300	+22.693%	1	80	+26.841%
2026-02-03	52.3500	52.3500	52.3500	52.3500	-7.263%	4	80	+55.626%
2026-01-28	56.3700	56.4500	56.3700	56.4500	+7.177%	5	76	+44.322%
2026-01-26	52.6700	52.6700	52.6700	52.6700	-0.246%	3	74	+54.680%
2026-01-22	52.8000	52.8000	52.8000	52.8000	+4.637%	1	74	+54.299%
2026-01-21	50.8100	50.8100	50.4600	50.4600	-12.880%	2	74	+61.455%
2026-01-15	57.9700	57.9700	57.9200	57.9200	+8.913%	2	72	+40.660%
2026-01-13	53.1800	53.1800	53.1800	53.1800	+5.537%	1	72	+53.197%
2026-01-12	50.3900	50.3900	50.3900	50.3900	+5.973%	2	71	+61.679%
2026-01-09	46.8100	47.5500	46.8000	47.5500	-4.152%	22	71	+71.335%
2026-01-07	49.6100	49.6100	49.6100	49.6100	-1.175%	10	83	+64.221%
2026-01-06	54.0000	54.0000	49.6000	50.2000	+4.714%	80	81	+62.291%
2026-01-05	49.1500	49.3000	47.9400	47.9400	+10.030%	26	60	+69.942%
2026-01-02	43.5700	43.5700	43.5700	43.5700	+14.598%	5	60	+86.986%
2025-12-29	38.0200	38.0200	38.0200	38.0200	+10.107%	1	55	+114.282%
2025-12-23	33.4300	34.7300	33.4300	34.5300	+1.738%	5	55	+135.940%
2025-12-22	34.0800	34.3100	33.9400	33.9400	+1.739%	16	66	+140.041%
2025-12-19	31.9500	33.4600	31.5700	33.3600	+8.136%	22	66	+144.215%
2025-12-18	30.8500	30.8500	30.8500	30.8500	+8.246%	10	71	+164.084%
2025-12-17	29.6400	29.6400	28.3000	28.5000	-10.854%	44	81	+185.860%
2025-12-16	32.5800	32.5800	31.9700	31.9700	-8.211%	40	101	+154.833%
2025-12-15	35.4100	35.4100	34.8300	34.8300	-0.910%	7	70	+133.908%
2025-12-12	39.6000	39.6000	35.1500	35.1500	-15.403%	10	65	+131.778%
2025-12-10	41.5500	41.5500	41.5500	41.5500	+10.095%	2	56	+96.077%
2025-12-09	37.6100	37.7400	37.6100	37.7400	-2.101%	20	56	+115.872%
2025-12-08	37.5000	38.5500	37.5000	38.5500	+7.531%	18	66	+111.336%
2025-12-05	35.8500	35.8500	35.8500	35.8500	+6.633%	3	65	+127.252%
2025-12-04	33.3300	33.6200	33.3300	33.6200	+1.296%	15	68	+142.326%
2025-12-03	33.0000	33.7000	32.5500	33.1900	+1.344%	52	73	+145.466%
2025-12-02	32.8500	32.8500	32.6500	32.7500	+3.150%	4	32	+148.763%
2025-11-20	32.2000	32.2000	31.7500	31.7500	-7.757%	44	30	+156.598%
2025-11-11	34.4200	34.4200	34.4200	34.4200	+7.563%	1	27	+136.694%
2025-11-07	32.0000	32.0000	32.0000	32.0000	-22.984%	1	27	+154.594%
2025-10-30	41.5500	41.5500	41.5500	41.5500	+14.779%	1	26	+96.077%
2025-10-22	36.3000	36.3000	36.2000	36.2000	-16.972%	2	25	+125.055%
2025-10-15	43.6500	43.7000	43.6000	43.6000	+0.230%	21	24	+86.858%
2025-10-13	41.8600	43.5000	41.8600	43.5000	+27.941%	3	5	+87.287%
2025-10-10	34.8800	34.8800	34.0000	34.0000	-14.163%	2	4	+139.618%
2025-10-09	39.6100	39.6100	39.6100	39.6100	-3.859%	1	0	+105.680%
2025-10-08	41.1600	41.2000	40.9300	41.2000	0.000%	3	0	+97.743%