Dark

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

EOD

Sep 14, 2026

80.00-7.834%(-6.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	79.6000	80.0000	79.2000	80.0000	-7.834%	3	112	0.000%
2026-09-11	86.8000	86.8000	86.8000	86.8000	+2.118%	1	110	-7.834%
2026-09-10	85.2100	85.4000	85.0000	85.0000	-3.890%	27	110	-5.882%
2026-09-09	88.6500	88.6500	88.4400	88.4400	-5.462%	4	114	-9.543%
2026-09-08	93.5500	93.5500	93.5500	93.5500	+10.828%	5	114	-14.484%
2026-09-04	84.4100	84.4100	84.4100	84.4100	+11.653%	5	114	-5.224%
2026-09-01	75.6000	75.6000	75.6000	75.6000	-5.736%	2	114	+5.820%
2026-08-31	80.5000	80.5000	80.2000	80.2000	-8.196%	20	114	-0.249%
2026-08-28	87.3600	87.3600	87.3600	87.3600	-0.274%	2	124	-8.425%
2026-08-27	88.5600	88.5600	87.6000	87.6000	+5.402%	3	124	-8.676%
2026-08-25	83.1100	83.1100	83.1100	83.1100	+3.875%	2	121	-3.742%
2026-08-24	80.0100	80.0100	80.0100	80.0100	-1.828%	2	121	-0.012%
2026-08-19	81.6500	81.6500	81.5000	81.5000	-4.343%	2	119	-1.840%
2026-08-18	85.2000	85.2000	85.2000	85.2000	-10.851%	1	119	-6.103%
2026-08-17	95.5700	95.5700	95.5700	95.5700	+2.620%	1	119	-16.292%
2026-08-14	92.8700	93.1300	92.8700	93.1300	-6.355%	2	119	-14.099%
2026-08-13	99.4500	99.4500	99.4500	99.4500	+2.738%	1	118	-19.558%
2026-08-12	96.8000	96.8000	96.8000	96.8000	+0.519%	1	118	-17.355%
2026-08-10	93.8500	96.3000	93.4000	96.3000	-0.824%	4	118	-16.926%
2026-08-06	97.1000	97.1000	97.1000	97.1000	-2.412%	1	114	-17.611%
2026-08-05	99.5000	99.5000	99.5000	99.5000	+3.291%	1	113	-19.598%
2026-08-04	94.3000	96.3300	94.1500	96.3300	+9.503%	3	113	-16.952%
2026-07-31	87.0000	87.9700	87.0000	87.9700	+7.978%	5	114	-9.060%
2026-07-28	81.4700	81.4700	81.4700	81.4700	-5.267%	1	113	-1.804%
2026-07-27	85.7000	86.0000	85.7000	86.0000	+0.268%	2	112	-6.977%
2026-07-17	83.1700	85.8600	83.1700	85.7700	-8.833%	100	112	-6.727%
2026-07-16	94.0800	94.0800	94.0800	94.0800	-15.517%	1	115	-14.966%
2026-07-13	116.4300	116.4300	111.3600	111.3600	-8.331%	3	116	-28.161%
2026-07-09	121.4800	121.4800	121.4800	121.4800	+2.084%	2	114	-34.146%
2026-07-07	119.0000	119.0000	119.0000	119.0000	-11.524%	2	112	-32.773%
2026-07-02	134.5000	134.5000	134.5000	134.5000	+2.242%	2	108	-40.520%
2026-07-01	131.5500	131.5500	131.5500	131.5500	-10.699%	1	108	-39.187%
2026-06-30	145.0000	147.3100	145.0000	147.3100	+21.303%	34	108	-45.693%
2026-06-29	124.9000	124.9000	121.4400	121.4400	+3.195%	3	91	-34.124%
2026-06-26	113.2500	117.9900	113.2500	117.6800	-8.027%	7	91	-32.019%
2026-06-25	127.9500	127.9500	127.9500	127.9500	+0.511%	1	91	-37.476%
2026-06-24	127.3000	127.3000	127.3000	127.3000	-0.625%	1	90	-37.156%
2026-06-23	127.7500	130.7000	126.3000	128.1000	-11.484%	7	90	-37.549%
2026-06-22	146.7400	148.8500	144.7200	144.7200	+6.256%	15	88	-44.721%
2026-06-18	132.2500	136.2000	131.1900	136.2000	+13.302%	5	94	-41.263%
2026-06-17	121.8200	121.8200	120.2100	120.2100	-3.832%	4	94	-33.450%
2026-06-15	125.0000	125.0000	125.0000	125.0000	+13.636%	2	94	-36.000%
2026-06-10	110.7500	110.7500	110.0000	110.0000	+8.535%	2	94	-27.273%
2026-06-09	103.6000	103.6500	101.3500	101.3500	-12.251%	4	93	-21.066%
2026-06-08	115.5000	115.5000	115.5000	115.5000	+4.054%	1	92	-30.736%
2026-06-05	112.5000	112.5000	111.0000	111.0000	-12.253%	9	92	-27.928%
2026-06-04	115.0000	126.5000	115.0000	126.5000	-0.394%	2	85	-36.759%
2026-06-02	127.0000	127.0000	127.0000	127.0000	+13.901%	1	85	-37.008%
2026-05-29	111.5000	111.5000	111.5000	111.5000	+5.109%	1	85	-28.251%
2026-05-28	102.0200	106.0800	102.0200	106.0800	+0.113%	2	85	-24.585%
2026-05-27	104.3400	105.9600	104.3400	105.9600	+14.725%	6	87	-24.500%
2026-05-22	92.3600	92.3600	92.3600	92.3600	+8.366%	1	93	-13.382%
2026-05-19	85.7000	85.7500	85.2300	85.2300	-2.594%	13	93	-6.136%
2026-05-18	88.1500	88.1500	84.4000	87.5000	-15.987%	36	81	-8.571%
2026-05-14	104.1500	104.1500	104.1500	104.1500	+11.689%	1	81	-23.188%
2026-05-11	93.2500	93.2500	93.2500	93.2500	-6.159%	1	81	-14.209%
2026-05-06	96.4300	99.3700	96.4300	99.3700	+12.346%	21	81	-19.493%
2026-05-05	88.4500	88.4500	88.4500	88.4500	-1.085%	1	101	-9.553%
2026-05-01	89.4200	89.4200	89.4200	89.4200	+1.097%	1	99	-10.535%
2026-04-30	87.7900	88.5500	87.7900	88.4500	-6.816%	7	99	-9.553%
2026-04-27	96.0500	96.0500	94.9200	94.9200	-1.392%	3	102	-15.718%
2026-04-24	92.0000	96.2600	92.0000	96.2600	+39.507%	4	103	-16.892%
2026-04-21	69.0000	69.0000	69.0000	69.0000	-2.776%	1	104	+15.942%
2026-04-17	70.9700	70.9700	70.9700	70.9700	+0.481%	1	104	+12.724%
2026-04-16	70.6300	70.6300	70.6300	70.6300	-5.827%	2	104	+13.266%
2026-04-15	74.9400	75.0000	74.9400	75.0000	-4.810%	36	102	+6.667%
2026-04-14	78.7900	78.7900	78.7900	78.7900	+9.218%	35	136	+1.536%
2026-04-13	72.3300	72.4000	72.1400	72.1400	-2.946%	4	102	+10.895%
2026-04-10	74.3300	74.3300	74.3300	74.3300	+21.019%	1	102	+7.628%
2026-04-01	61.4200	61.5300	61.4100	61.4200	+27.958%	113	102	+30.251%
2026-03-30	48.0000	48.0000	48.0000	48.0000	-20.358%	1	209	+66.667%
2026-03-24	60.2500	60.3000	60.2500	60.2700	-0.298%	3	210	+32.736%
2026-03-17	58.5000	60.4500	58.5000	60.4500	-1.962%	6	208	+32.341%
2026-03-12	61.6600	61.6600	61.6600	61.6600	+2.852%	2	203	+29.744%
2026-03-09	59.9500	59.9500	59.9500	59.9500	-15.037%	5	203	+33.445%
2026-03-04	70.5600	70.5600	70.5600	70.5600	+6.010%	1	208	+13.379%
2026-03-03	68.8800	68.8800	66.5600	66.5600	-13.838%	21	209	+20.192%
2026-03-02	77.2500	77.2500	77.2500	77.2500	-4.665%	1	228	+3.560%
2026-02-27	79.0300	81.0300	79.0300	81.0300	-1.639%	21	227	-1.271%
2026-02-26	82.3800	82.3800	82.3800	82.3800	-9.671%	1	207	-2.889%
2026-02-25	90.8800	91.2000	90.8800	91.2000	+2.518%	17	196	-12.281%
2026-02-24	89.0300	89.0400	88.9600	88.9600	+13.310%	7	196	-10.072%
2026-02-23	78.5100	78.5100	78.5100	78.5100	+4.194%	1	189	+1.898%
2026-02-17	75.2300	75.6500	75.1900	75.3500	-4.135%	6	189	+6.171%
2026-02-11	76.0500	78.6000	75.0000	78.6000	+15.266%	214	190	+1.781%
2026-02-10	67.7600	68.1900	67.7600	68.1900	+6.165%	21	101	+17.319%
2026-02-09	64.2300	64.2300	64.2300	64.2300	+22.693%	1	80	+24.552%
2026-02-03	52.3500	52.3500	52.3500	52.3500	-7.263%	4	80	+52.818%
2026-01-28	56.3700	56.4500	56.3700	56.4500	+7.177%	5	76	+41.718%
2026-01-26	52.6700	52.6700	52.6700	52.6700	-0.246%	3	74	+51.889%
2026-01-22	52.8000	52.8000	52.8000	52.8000	+4.637%	1	74	+51.515%
2026-01-21	50.8100	50.8100	50.4600	50.4600	-12.880%	2	74	+58.541%
2026-01-15	57.9700	57.9700	57.9200	57.9200	+8.913%	2	72	+38.122%
2026-01-13	53.1800	53.1800	53.1800	53.1800	+5.537%	1	72	+50.432%
2026-01-12	50.3900	50.3900	50.3900	50.3900	+5.973%	2	71	+58.762%
2026-01-09	46.8100	47.5500	46.8000	47.5500	-4.152%	22	71	+68.244%
2026-01-07	49.6100	49.6100	49.6100	49.6100	-1.175%	10	83	+61.258%
2026-01-06	54.0000	54.0000	49.6000	50.2000	+4.714%	80	81	+59.363%
2026-01-05	49.1500	49.3000	47.9400	47.9400	+10.030%	26	60	+66.875%
2026-01-02	43.5700	43.5700	43.5700	43.5700	+14.598%	5	60	+83.613%
2025-12-29	38.0200	38.0200	38.0200	38.0200	+10.107%	1	55	+110.416%
2025-12-23	33.4300	34.7300	33.4300	34.5300	+1.738%	5	55	+131.683%
2025-12-22	34.0800	34.3100	33.9400	33.9400	+1.739%	16	66	+135.710%
2025-12-19	31.9500	33.4600	31.5700	33.3600	+8.136%	22	66	+139.808%
2025-12-18	30.8500	30.8500	30.8500	30.8500	+8.246%	10	71	+159.319%
2025-12-17	29.6400	29.6400	28.3000	28.5000	-10.854%	44	81	+180.702%
2025-12-16	32.5800	32.5800	31.9700	31.9700	-8.211%	40	101	+150.235%
2025-12-15	35.4100	35.4100	34.8300	34.8300	-0.910%	7	70	+129.687%
2025-12-12	39.6000	39.6000	35.1500	35.1500	-15.403%	10	65	+127.596%
2025-12-10	41.5500	41.5500	41.5500	41.5500	+10.095%	2	56	+92.539%
2025-12-09	37.6100	37.7400	37.6100	37.7400	-2.101%	20	56	+111.977%
2025-12-08	37.5000	38.5500	37.5000	38.5500	+7.531%	18	66	+107.523%
2025-12-05	35.8500	35.8500	35.8500	35.8500	+6.633%	3	65	+123.152%
2025-12-04	33.3300	33.6200	33.3300	33.6200	+1.296%	15	68	+137.954%
2025-12-03	33.0000	33.7000	32.5500	33.1900	+1.344%	52	73	+141.036%
2025-12-02	32.8500	32.8500	32.6500	32.7500	+3.150%	4	32	+144.275%
2025-11-20	32.2000	32.2000	31.7500	31.7500	-7.757%	44	30	+151.969%
2025-11-11	34.4200	34.4200	34.4200	34.4200	+7.563%	1	27	+132.423%
2025-11-07	32.0000	32.0000	32.0000	32.0000	-22.984%	1	27	+150.000%
2025-10-30	41.5500	41.5500	41.5500	41.5500	+14.779%	1	26	+92.539%
2025-10-22	36.3000	36.3000	36.2000	36.2000	-16.972%	2	25	+120.994%
2025-10-15	43.6500	43.7000	43.6000	43.6000	+0.230%	21	24	+83.486%
2025-10-13	41.8600	43.5000	41.8600	43.5000	+27.941%	3	5	+83.908%
2025-10-10	34.8800	34.8800	34.0000	34.0000	-14.163%	2	4	+135.294%
2025-10-09	39.6100	39.6100	39.6100	39.6100	-3.859%	1	0	+101.969%
2025-10-08	41.1600	41.2000	40.9300	41.2000	0.000%	3	0	+94.175%