Dark

TSM20271217C440
TSM Dec 17 2027 440.00 Call (TSM271217C00440000)
option OPRA

EOD

Sep 14, 2026

75.05-7.722%(-6.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	75.0500	75.0500	75.0500	75.0500	-7.722%	1	689	0.000%
2026-09-10	80.2100	81.8300	79.8000	81.3300	-2.622%	5	689	-7.722%
2026-09-09	83.5200	83.5200	83.5200	83.5200	-5.145%	1	689	-10.141%
2026-09-08	84.1200	89.7000	83.8500	88.0500	+28.259%	5	688	-14.764%
2026-09-03	68.6500	68.6500	68.6500	68.6500	-7.104%	1	688	+9.323%
2026-08-31	73.9000	73.9000	73.9000	73.9000	-6.159%	1	688	+1.556%
2026-08-28	82.5500	82.5500	78.7500	78.7500	-4.279%	3	688	-4.698%
2026-08-21	82.2700	82.2700	82.2700	82.2700	+5.070%	1	687	-8.776%
2026-08-18	79.5000	79.5000	77.4500	78.3000	-12.052%	68	687	-4.151%
2026-08-14	89.0300	89.0300	89.0300	89.0300	-4.943%	1	646	-15.703%
2026-08-13	94.2200	94.2200	93.6600	93.6600	+0.332%	2	646	-19.870%
2026-08-12	91.5100	93.3500	91.5100	93.3500	+6.686%	4	646	-19.604%
2026-08-10	89.0900	89.0900	87.5000	87.5000	-2.810%	4	648	-14.229%
2026-08-04	90.0300	90.0300	90.0300	90.0300	+6.759%	1	648	-16.639%
2026-07-31	84.3300	84.3300	84.3300	84.3300	+1.480%	4	647	-11.004%
2026-07-30	83.1000	83.1000	83.1000	83.1000	+16.550%	1	649	-9.687%
2026-07-29	69.5700	71.8000	69.5700	71.3000	-13.837%	5	650	+5.259%
2026-07-27	82.7500	82.7500	82.7500	82.7500	-16.152%	1	650	-9.305%
2026-07-21	98.6900	98.6900	98.6900	98.6900	+9.146%	1	650	-23.954%
2026-07-20	93.1800	93.1800	90.4200	90.4200	+3.467%	62	650	-16.998%
2026-07-17	81.0500	87.3900	80.6000	87.3900	-5.011%	108	650	-14.121%
2026-07-16	95.5500	95.5500	92.0000	92.0000	-8.000%	3	656	-18.424%
2026-07-15	100.0000	100.0000	100.0000	100.0000	-1.961%	1	654	-24.950%
2026-07-14	102.0000	102.0000	102.0000	102.0000	-7.942%	1	654	-26.422%
2026-07-13	110.7200	110.8000	110.7200	110.8000	-5.662%	2	654	-32.265%
2026-07-10	117.4500	117.4500	117.4500	117.4500	-0.894%	1	654	-36.100%
2026-07-09	118.4800	118.5100	118.4800	118.5100	+4.047%	2	654	-36.672%
2026-07-07	118.5000	118.5000	112.9000	113.9000	-20.655%	6	654	-34.109%
2026-06-30	138.6000	144.8800	138.6000	143.5500	+18.197%	6	650	-47.719%
2026-06-29	121.4500	121.4500	121.4500	121.4500	+12.945%	20	651	-38.205%
2026-06-26	107.7500	107.7500	107.5300	107.5300	-10.392%	2	651	-30.206%
2026-06-25	120.0000	120.0000	120.0000	120.0000	+0.293%	1	652	-37.458%
2026-06-24	120.3200	120.3200	119.6500	119.6500	+1.312%	2	652	-37.275%
2026-06-23	123.0000	123.0000	118.1000	118.1000	-13.257%	5	652	-36.452%
2026-06-18	125.3400	136.5000	125.3400	136.1500	+13.809%	4	660	-44.877%
2026-06-17	117.9200	119.6300	117.9200	119.6300	+7.678%	4	660	-37.265%
2026-06-16	113.7600	114.2500	111.1000	111.1000	-7.494%	3	660	-32.448%
2026-06-15	118.0000	120.1000	118.0000	120.1000	+10.793%	153	543	-37.510%
2026-06-12	108.9500	108.9500	108.4000	108.4000	+1.119%	5	543	-30.766%
2026-06-10	107.2000	107.2000	107.2000	107.2000	-2.545%	1	543	-29.991%
2026-06-09	110.0000	110.0000	110.0000	110.0000	-1.345%	8	544	-31.773%
2026-06-08	111.5000	111.5000	111.5000	111.5000	+4.157%	2	544	-32.691%
2026-06-05	107.4000	108.3200	106.7200	107.0500	-13.038%	48	544	-29.893%
2026-06-04	112.1200	123.1000	112.1200	123.1000	+4.606%	2	517	-39.033%
2026-06-03	116.3700	119.8000	116.3300	117.6800	-4.263%	19	515	-36.225%
2026-06-02	119.1000	122.9200	119.1000	122.9200	+2.433%	3	526	-38.944%
2026-06-01	109.1000	121.7900	109.1000	120.0000	+21.029%	11	525	-37.458%
2026-05-29	105.7500	105.7500	99.1500	99.1500	+0.947%	6	526	-24.307%
2026-05-28	102.0000	102.0000	98.2200	98.2200	-3.611%	2	520	-23.590%
2026-05-27	101.3000	101.9000	101.3000	101.9000	+8.174%	2	520	-26.349%
2026-05-26	93.3000	94.2000	93.3000	94.2000	+5.075%	12	518	-20.329%
2026-05-22	89.6500	89.6500	89.6500	89.6500	-1.277%	2	528	-16.286%
2026-05-21	88.7000	90.8100	88.5100	90.8100	+4.044%	7	526	-17.355%
2026-05-20	86.4500	87.2800	86.4500	87.2800	-5.182%	22	526	-14.012%
2026-05-15	91.2100	92.0500	91.2000	92.0500	-8.417%	35	526	-18.468%
2026-05-14	100.5300	100.5300	100.5100	100.5100	+13.187%	20	495	-25.331%
2026-05-11	88.8000	88.8000	88.8000	88.8000	+1.197%	3	490	-15.484%
2026-05-08	94.4000	94.4000	87.7500	87.7500	-6.808%	5	487	-14.473%
2026-05-07	94.1600	94.1600	94.1600	94.1600	+11.657%	8	491	-20.295%
2026-05-05	84.3300	84.3300	84.3300	84.3300	-1.253%	1	491	-11.004%
2026-04-30	85.5000	85.5000	85.4000	85.4000	+6.951%	14	490	-12.119%
2026-04-28	79.9100	79.9100	79.8500	79.8500	+4.516%	11	489	-6.011%
2026-04-23	76.4000	76.4000	76.4000	76.4000	-0.934%	1	478	-1.767%
2026-04-22	77.1200	77.1200	77.1200	77.1200	+19.566%	27	478	-2.684%
2026-04-16	69.3300	69.3300	64.5000	64.5000	-15.020%	11	505	+16.357%
2026-04-14	75.9000	75.9000	75.9000	75.9000	+8.429%	10	514	-1.120%
2026-04-09	68.1700	70.0000	68.1700	70.0000	+2.941%	28	504	+7.214%
2026-04-08	68.0000	68.0000	68.0000	68.0000	+14.094%	1	478	+10.368%
2026-04-01	59.5900	59.9500	59.3500	59.6000	+26.971%	16	478	+25.923%
2026-03-30	46.9400	46.9400	46.9400	46.9400	-8.410%	1	468	+59.885%
2026-03-26	55.2700	55.2700	51.2500	51.2500	-11.409%	26	468	+46.439%
2026-03-24	56.1000	57.8500	56.1000	57.8500	+5.086%	17	467	+29.732%
2026-03-23	54.9500	55.0500	54.9500	55.0500	+8.005%	2	468	+36.331%
2026-03-20	50.9700	50.9700	50.9700	50.9700	-3.739%	10	466	+47.243%
2026-03-19	52.6800	53.1500	52.6800	52.9500	-15.886%	23	476	+41.737%
2026-03-11	63.5500	63.5500	62.9500	62.9500	+4.917%	10	462	+19.222%
2026-03-10	60.0000	60.0000	60.0000	60.0000	+3.181%	1	460	+25.083%
2026-03-09	58.0500	58.1500	58.0500	58.1500	-7.493%	2	459	+29.063%
2026-03-05	62.8600	62.8600	62.8600	62.8600	-16.465%	10	480	+19.392%
2026-03-02	76.1000	76.1000	75.2500	75.2500	-3.550%	37	475	-0.266%
2026-02-27	78.0200	78.0200	78.0200	78.0200	-3.916%	20	479	-3.807%
2026-02-26	81.2000	81.2000	81.2000	81.2000	-5.207%	20	479	-7.574%
2026-02-24	80.9100	85.9900	80.8900	85.6600	+18.939%	8	459	-12.386%
2026-02-20	71.8400	72.0200	71.8400	72.0200	+3.033%	2	452	+4.207%
2026-02-18	69.8000	69.9000	69.8000	69.9000	-0.921%	2	453	+7.368%
2026-02-17	70.5500	70.5500	70.5500	70.5500	-3.620%	25	453	+6.378%
2026-02-12	73.1500	73.2000	73.1500	73.2000	-1.719%	2	453	+2.527%
2026-02-11	74.9500	74.9500	74.4800	74.4800	+17.885%	26	453	+0.765%
2026-02-10	63.1800	63.1800	63.1800	63.1800	+2.349%	4	435	+18.788%
2026-02-09	61.7300	61.7300	61.7300	61.7300	+41.583%	1	431	+21.578%
2026-02-04	47.2000	47.2000	43.6000	43.6000	-16.475%	3	430	+72.133%
2026-01-29	52.2000	52.2000	52.2000	52.2000	-2.829%	15	430	+43.774%
2026-01-28	53.7200	53.7200	53.7200	53.7200	+2.656%	2	445	+39.706%
2026-01-27	52.3500	52.4500	52.2500	52.3300	+3.113%	14	443	+43.417%
2026-01-23	51.0500	51.0500	50.7500	50.7500	+0.635%	2	442	+47.882%
2026-01-22	50.4300	50.4300	50.4300	50.4300	+4.151%	1	442	+48.820%
2026-01-21	50.1200	50.7000	47.8800	48.4200	+0.770%	19	442	+54.998%
2026-01-20	49.6500	49.6500	48.0500	48.0500	-13.579%	4	444	+56.191%
2026-01-15	55.5200	58.6200	55.5200	55.6000	+16.196%	19	444	+34.982%
2026-01-14	47.7500	47.9500	47.7500	47.8500	-2.187%	4	450	+56.844%
2026-01-12	48.9200	48.9200	48.9200	48.9200	+10.679%	2	449	+53.414%
2026-01-09	44.2000	44.2000	44.2000	44.2000	+1.796%	9	448	+69.796%
2026-01-08	43.4200	43.4200	43.4200	43.4200	-8.300%	1	448	+72.847%
2026-01-07	47.1800	47.3500	45.7000	47.3500	-2.270%	13	449	+58.501%
2026-01-06	48.5300	51.5000	47.2500	48.4500	+5.786%	128	450	+54.902%
2026-01-05	47.0000	48.5200	45.7800	45.8000	+4.877%	122	397	+63.865%
2026-01-02	40.4700	43.8800	40.2500	43.6700	+20.635%	32	397	+71.857%
2025-12-31	37.8500	37.8500	36.0200	36.2000	+0.808%	45	401	+107.320%
2025-12-26	35.5200	36.2500	35.5200	35.9100	+3.696%	35	401	+108.995%
2025-12-24	34.6300	34.6300	34.6300	34.6300	+0.962%	2	397	+116.720%
2025-12-23	31.9300	34.3000	31.9300	34.3000	+7.692%	17	397	+118.805%
2025-12-22	31.8600	32.6800	31.7800	31.8500	+2.643%	276	396	+135.636%
2025-12-19	28.6500	31.5100	28.6500	31.0300	+4.973%	150	372	+141.863%
2025-12-18	29.5000	29.6900	29.1600	29.5600	+13.474%	67	340	+153.890%
2025-12-17	28.0900	28.2300	26.0500	26.0500	-13.570%	118	314	+188.100%
2025-12-16	30.6700	30.7000	29.7700	30.1400	-8.694%	100	372	+149.005%
2025-12-15	33.5800	33.5800	33.0100	33.0100	-3.168%	7	352	+127.355%
2025-12-12	35.3000	35.3000	34.0900	34.0900	-14.775%	7	348	+120.153%
2025-12-10	40.0000	40.0000	40.0000	40.0000	+7.009%	2	347	+87.625%
2025-12-09	37.3800	37.3800	37.3800	37.3800	+2.131%	1	347	+100.776%
2025-12-08	35.0000	36.6000	35.0000	36.6000	+7.647%	30	347	+105.055%
2025-12-05	34.2500	34.2500	34.0000	34.0000	+7.663%	2	326	+120.735%
2025-12-04	31.9000	33.1500	30.9000	31.5800	-2.801%	205	325	+137.650%
2025-12-03	30.7900	32.4900	29.9500	32.4900	+1.977%	194	255	+130.994%
2025-12-02	31.7100	32.1800	30.9000	31.8600	+7.092%	328	234	+135.562%
2025-12-01	29.7500	29.7500	29.7500	29.7500	-2.778%	20	35	+152.269%
2025-11-13	30.6000	30.6000	30.6000	30.6000	-5.991%	1	18	+145.261%
2025-11-12	32.5500	32.5500	32.5500	32.5500	+3.333%	2	17	+130.568%
2025-11-07	31.5000	31.5000	31.5000	31.5000	-3.670%	13	16	+138.254%
2025-11-06	32.7000	32.7000	32.7000	32.7000	-21.920%	13	27	+129.511%
2025-11-03	41.8800	41.8800	41.8800	41.8800	+13.527%	12	5	+79.202%
2025-10-21	36.8900	36.8900	36.8900	36.8900	-8.051%	2	5	+103.443%
2025-10-20	40.1200	40.1200	40.1200	40.1200	+4.479%	1	3	+87.064%
2025-10-14	38.4000	38.4000	38.4000	38.4000	-4.000%	1	2	+95.443%
2025-10-13	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	+87.625%