Dark

TSM20271217C460
TSM Dec 17 2027 460.00 Call (TSM271217C00460000)
option OPRA

EOD

Sep 14, 2026

68.76-11.801%(-9.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	68.7600	68.7600	68.7600	68.7600	-11.801%	1	318	0.000%
2026-09-09	77.9600	77.9600	77.9600	77.9600	+8.428%	1	317	-11.801%
2026-09-04	71.7200	71.9500	71.7200	71.9000	+13.496%	41	311	-4.367%
2026-09-03	63.3500	63.3500	63.3500	63.3500	-5.546%	1	311	+8.540%
2026-08-31	69.8500	69.8500	67.0700	67.0700	-9.487%	8	311	+2.520%
2026-08-27	74.1000	74.1000	74.1000	74.1000	+2.831%	1	311	-7.206%
2026-08-20	72.0800	72.0800	71.8100	72.0600	-15.413%	4	311	-4.580%
2026-08-17	85.3500	85.3500	85.1900	85.1900	+0.294%	5	311	-19.286%
2026-08-12	85.3100	85.3100	84.9400	84.9400	+3.573%	2	307	-19.049%
2026-08-07	82.3500	82.3500	82.0100	82.0100	-0.449%	4	306	-16.157%
2026-08-05	85.9300	85.9300	82.3800	82.3800	+8.724%	137	302	-16.533%
2026-07-30	75.7700	75.7700	75.7700	75.7700	+13.174%	20	328	-9.252%
2026-07-29	66.9500	66.9500	66.9500	66.9500	-8.663%	1	308	+2.704%
2026-07-28	73.0000	73.3000	73.0000	73.3000	-11.665%	21	308	-6.194%
2026-07-24	82.9800	82.9800	82.9800	82.9800	-10.697%	20	317	-17.137%
2026-07-23	92.9200	92.9200	92.9200	92.9200	-3.299%	1	297	-26.001%
2026-07-21	96.0900	96.0900	96.0900	96.0900	+14.639%	10	298	-28.442%
2026-07-20	84.2400	84.2400	83.5600	83.8200	+2.182%	42	288	-17.967%
2026-07-17	74.9500	82.0300	73.9000	82.0300	-2.854%	117	267	-16.177%
2026-07-16	85.1600	87.6300	84.4400	84.4400	-15.323%	23	246	-18.569%
2026-07-14	99.7200	99.7200	99.7200	99.7200	-3.810%	6	226	-31.047%
2026-07-13	103.6700	103.6700	103.6700	103.6700	-5.968%	1	226	-33.674%
2026-07-09	110.2500	110.2500	110.2500	110.2500	+0.722%	2	227	-37.633%
2026-07-07	109.4600	109.4600	109.4600	109.4600	-11.268%	1	225	-37.183%
2026-07-06	123.2300	123.6700	122.2700	123.3600	+4.853%	4	224	-44.261%
2026-07-01	125.2000	125.2000	117.6500	117.6500	-13.620%	5	222	-41.555%
2026-06-30	127.7900	136.2000	127.7900	136.2000	+32.956%	7	220	-49.515%
2026-06-26	100.6800	102.4400	100.6800	102.4400	-9.887%	4	220	-32.878%
2026-06-24	113.7700	113.7700	113.6800	113.6800	+0.513%	3	217	-39.514%
2026-06-23	115.7000	115.7000	110.6500	113.1000	-15.357%	6	217	-39.204%
2026-06-22	136.0000	136.0000	133.6200	133.6200	+5.654%	2	215	-48.541%
2026-06-18	126.4700	126.4700	126.4700	126.4700	+14.535%	1	211	-45.631%
2026-06-17	110.4900	110.4900	110.4200	110.4200	+10.420%	3	211	-37.729%
2026-06-05	100.0000	100.0000	100.0000	100.0000	-10.834%	1	211	-31.240%
2026-06-03	112.1500	112.1500	112.1500	112.1500	+3.345%	4	211	-38.689%
2026-06-01	107.7600	108.5200	106.9100	108.5200	+13.550%	5	208	-36.638%
2026-05-27	95.5700	95.5700	95.5700	95.5700	+14.785%	1	204	-28.053%
2026-05-22	83.4000	83.4000	83.2600	83.2600	+1.080%	6	204	-17.415%
2026-05-21	82.2000	82.3700	82.2000	82.3700	+9.680%	2	204	-16.523%
2026-05-19	75.3500	75.3500	75.1000	75.1000	-10.617%	64	204	-8.442%
2026-05-15	84.0200	84.0200	84.0200	84.0200	+7.718%	1	203	-18.162%
2026-05-12	78.0000	78.0000	78.0000	78.0000	-1.985%	1	249	-11.846%
2026-05-11	80.7700	81.5000	79.5800	79.5800	-11.262%	20	249	-13.596%
2026-05-08	89.5900	89.6800	89.5900	89.6800	-1.310%	11	269	-23.327%
2026-05-07	90.8700	90.8700	90.8700	90.8700	+3.449%	3	278	-24.331%
2026-05-06	87.8400	87.8400	87.8400	87.8400	+10.075%	5	275	-21.721%
2026-05-05	79.8000	79.8000	79.8000	79.8000	-4.659%	5	270	-13.835%
2026-05-04	83.7000	83.7000	83.7000	83.7000	+2.448%	13	275	-17.849%
2026-05-01	81.7000	81.7000	81.7000	81.7000	+3.944%	30	318	-15.838%
2026-04-30	79.0500	79.0500	78.6000	78.6000	+2.078%	6	318	-12.519%
2026-04-29	77.0000	77.0000	76.9300	77.0000	+2.585%	27	318	-10.701%
2026-04-28	77.8300	77.8300	74.5500	75.0600	-11.922%	64	324	-8.393%
2026-04-24	81.7000	85.2200	81.7000	85.2200	+17.496%	29	264	-19.315%
2026-04-23	72.5300	72.5300	72.5300	72.5300	+2.342%	5	291	-5.198%
2026-04-22	70.8700	70.8700	70.8700	70.8700	+6.571%	27	296	-2.977%
2026-04-15	66.5000	66.5000	66.5000	66.5000	+1.295%	5	269	+3.398%
2026-04-10	65.5800	65.6500	65.5800	65.6500	+4.372%	24	244	+4.737%
2026-04-09	62.9000	62.9000	62.9000	62.9000	+39.778%	1	244	+9.316%
2026-03-27	45.0000	45.0000	45.0000	45.0000	-5.063%	2	245	+52.800%
2026-03-26	47.8000	47.8000	47.4000	47.4000	-10.227%	20	243	+45.063%
2026-03-24	52.7600	52.8000	52.7600	52.8000	+6.645%	2	243	+30.227%
2026-03-23	49.5400	49.5400	49.5100	49.5100	+6.519%	10	241	+38.881%
2026-03-20	46.4800	46.4800	46.4800	46.4800	-12.714%	1	235	+47.935%
2026-03-18	53.2500	53.2500	53.2500	53.2500	+7.685%	1	234	+29.127%
2026-03-16	49.4500	49.4500	49.4500	49.4500	-10.091%	1	234	+39.050%
2026-03-10	55.0000	55.0000	55.0000	55.0000	+3.093%	3	233	+25.018%
2026-03-09	53.3000	53.3500	53.3000	53.3500	-4.919%	2	230	+28.885%
2026-03-06	57.6000	57.6000	56.1100	56.1100	-6.670%	21	234	+22.545%
2026-03-03	60.1200	60.1200	60.1200	60.1200	-12.362%	1	234	+14.371%
2026-03-02	68.6500	68.6500	68.6000	68.6000	-1.986%	5	234	+0.233%
2026-02-27	72.9000	73.9000	69.9900	69.9900	-5.610%	90	229	-1.757%
2026-02-26	76.1100	76.1100	72.9300	74.1500	-8.525%	81	259	-7.269%
2026-02-25	79.2500	81.0600	79.2500	81.0600	+2.310%	131	151	-15.174%
2026-02-24	79.8300	79.8300	79.2300	79.2300	+14.826%	34	151	-13.215%
2026-02-23	69.3100	69.3100	68.6500	69.0000	+3.759%	3	127	-0.348%
2026-02-17	66.3700	66.9800	66.2500	66.5000	-3.609%	233	126	+3.398%
2026-02-11	68.9000	68.9900	68.9000	68.9900	+13.751%	2	42	-0.333%
2026-02-10	60.8000	60.8000	60.6500	60.6500	+14.802%	2	40	+13.372%
2026-02-06	52.8300	52.8300	52.8300	52.8300	+15.400%	1	39	+30.153%
2026-02-04	45.7800	45.7800	45.7800	45.7800	+2.188%	1	39	+50.197%
2026-01-30	45.1400	45.1400	44.7500	44.8000	+0.045%	14	39	+53.482%
2026-01-26	44.7800	44.7800	44.7800	44.7800	+3.014%	1	31	+53.551%
2026-01-20	43.4700	43.4700	43.4700	43.4700	-18.596%	1	31	+58.178%
2026-01-15	50.8000	53.4000	50.6500	53.4000	+26.751%	4	31	+28.764%
2026-01-09	42.1300	42.1300	42.1300	42.1300	-3.038%	1	30	+63.209%
2026-01-06	43.1000	43.4500	42.9000	43.4500	0.000%	52	30	+58.251%