Dark

TSM20271217C480
TSM Dec 17 2027 480.00 Call (TSM271217C00480000)
option OPRA

EOD

Sep 14, 2026

59.14-8.025%(-5.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	59.1400	59.1400	59.1400	59.1400	-8.025%	1	746	0.000%
2026-09-10	64.3000	64.3000	64.3000	64.3000	-12.493%	1	745	-8.025%
2026-09-08	73.4800	73.4800	73.4800	73.4800	+14.188%	1	744	-19.516%
2026-09-04	64.3500	64.3500	64.3500	64.3500	+15.157%	1	743	-8.096%
2026-09-03	55.4700	55.8800	55.4700	55.8800	-1.965%	3	743	+5.834%
2026-09-02	57.0000	57.0000	57.0000	57.0000	-17.678%	2	742	+3.754%
2026-08-27	69.0000	69.2400	66.8000	69.2400	+7.100%	88	740	-14.587%
2026-08-26	64.6500	64.6500	64.6500	64.6500	-3.291%	10	697	-8.523%
2026-08-21	66.8500	66.8500	66.8500	66.8500	-0.298%	2	697	-11.533%
2026-08-19	67.0500	67.0500	67.0500	67.0500	+0.903%	20	695	-11.797%
2026-08-18	67.7800	67.7800	65.2000	66.4500	-11.080%	23	715	-11.001%
2026-08-10	74.5500	74.7300	74.4000	74.7300	-0.493%	17	695	-20.862%
2026-08-07	75.1500	75.1500	75.1000	75.1000	-2.303%	20	678	-21.252%
2026-08-04	76.3000	76.8700	76.3000	76.8700	+9.814%	4	658	-23.065%
2026-08-03	70.0000	70.0000	70.0000	70.0000	+19.679%	10	655	-15.514%
2026-07-29	58.4900	58.4900	58.4900	58.4900	-11.992%	1	655	+1.111%
2026-07-28	66.4600	66.4600	66.4600	66.4600	-5.057%	1	655	-11.014%
2026-07-27	70.0000	70.0000	70.0000	70.0000	-9.759%	10	655	-15.514%
2026-07-24	77.9800	77.9800	77.5700	77.5700	-11.702%	21	655	-23.759%
2026-07-22	87.8500	87.8500	87.8500	87.8500	+2.151%	10	654	-32.681%
2026-07-21	85.3900	86.0000	85.3900	86.0000	+7.259%	2	644	-31.233%
2026-07-20	80.1800	80.1800	80.1800	80.1800	+6.481%	20	644	-26.241%
2026-07-17	68.0500	76.7000	68.0500	75.3000	-5.461%	30	624	-21.461%
2026-07-16	79.6500	79.6500	79.6500	79.6500	-7.438%	2	625	-25.750%
2026-07-15	85.6200	86.2500	85.6200	86.0500	-5.137%	3	627	-31.273%
2026-07-14	90.7100	90.7100	90.7100	90.7100	-2.399%	4	627	-34.803%
2026-07-13	96.8000	96.8000	92.9400	92.9400	-7.060%	11	631	-36.368%
2026-07-07	100.0000	100.0000	100.0000	100.0000	-6.165%	2	630	-40.860%
2026-07-02	106.5700	106.5700	106.5700	106.5700	-1.342%	1	632	-44.506%
2026-06-25	108.4000	108.4000	108.0200	108.0200	-13.619%	10	632	-45.251%
2026-06-22	129.6200	129.6200	125.0500	125.0500	+28.546%	5	630	-52.707%
2026-06-16	97.2800	97.2800	97.2800	97.2800	+1.471%	4	627	-39.206%
2026-06-12	95.8700	95.8700	95.8700	95.8700	-0.498%	1	631	-38.312%
2026-06-10	96.3500	96.3500	96.3500	96.3500	-1.503%	1	631	-38.620%
2026-06-08	92.1500	97.8200	92.1500	97.8200	+3.023%	2	631	-39.542%
2026-06-05	94.9500	94.9500	94.9500	94.9500	-7.158%	1	630	-37.715%
2026-06-03	102.2700	102.2700	102.2700	102.2700	-3.601%	4	630	-42.173%
2026-06-02	104.2500	106.0900	104.2500	106.0900	+0.322%	6	628	-44.255%
2026-06-01	102.0600	105.7500	102.0600	105.7500	+16.555%	2	622	-44.076%
2026-05-29	91.5000	91.5000	90.7300	90.7300	+2.381%	28	622	-34.818%
2026-05-28	88.2000	88.6200	88.2000	88.6200	+0.034%	6	649	-33.266%
2026-05-27	89.0000	89.0000	88.5900	88.5900	+11.364%	3	653	-33.243%
2026-05-26	79.5500	79.5500	79.5500	79.5500	+11.900%	1	653	-25.657%
2026-05-18	71.0900	71.0900	71.0900	71.0900	-9.899%	1	653	-16.810%
2026-05-15	78.5000	78.9000	78.5000	78.9000	+14.215%	2	653	-25.044%
2026-05-12	69.1500	69.1500	69.0800	69.0800	-10.402%	31	653	-14.389%
2026-05-11	77.1000	77.1000	77.1000	77.1000	-7.775%	1	653	-23.294%
2026-05-07	83.6000	83.6000	83.6000	83.6000	-0.179%	1	623	-29.258%
2026-05-06	83.7500	83.7500	83.7500	83.7500	+8.823%	30	623	-29.385%
2026-05-04	76.9600	76.9600	76.9600	76.9600	+2.001%	1	623	-23.155%
2026-05-01	75.4500	75.4500	75.4500	75.4500	+4.864%	30	593	-21.617%
2026-04-30	71.9500	71.9500	71.9500	71.9500	-0.028%	1	593	-17.804%
2026-04-29	71.9700	71.9700	71.9700	71.9700	+3.065%	2	593	-17.827%
2026-04-28	69.8300	69.8300	69.8300	69.8300	-10.738%	25	591	-15.309%
2026-04-27	78.2300	78.2300	78.2300	78.2300	+3.988%	1	616	-24.402%
2026-04-24	75.2300	75.2300	75.2300	75.2300	+35.306%	25	615	-21.388%
2026-04-20	55.9500	55.9500	55.6000	55.6000	-9.740%	6	590	+6.367%
2026-04-14	61.6000	61.6000	61.6000	61.6000	+2.479%	2	586	-3.994%
2026-04-10	60.1100	60.1100	60.1100	60.1100	+4.141%	1	587	-1.614%
2026-04-09	57.7200	57.7200	57.7200	57.7200	+37.102%	1	587	+2.460%
2026-03-26	41.9000	42.1000	41.9000	42.1000	-13.196%	2	586	+40.475%
2026-03-24	48.2200	48.5000	48.2200	48.5000	+6.711%	12	586	+21.938%
2026-03-23	45.8200	45.8700	45.4500	45.4500	-15.078%	34	586	+30.121%
2026-03-11	52.4700	54.3000	52.4700	53.5200	+1.172%	853	568	+10.501%
2026-03-06	52.8000	53.0000	52.8000	52.9000	-5.889%	16	896	+11.796%
2026-03-05	56.2500	56.4200	55.3700	56.2100	+0.125%	144	896	+5.213%
2026-03-04	56.1400	56.1400	56.1400	56.1400	-11.199%	1	792	+5.344%
2026-03-02	63.2200	63.2200	63.2200	63.2200	+6.252%	1	791	-6.454%
2026-02-19	58.3000	59.5000	58.3000	59.5000	-3.487%	16	792	-0.605%
2026-02-13	60.7000	61.6500	60.7000	61.6500	-4.047%	4	792	-4.071%
2026-02-12	64.2500	64.2500	64.2500	64.2500	-0.388%	1	792	-7.953%
2026-02-11	63.2500	64.5000	63.1300	64.5000	+14.667%	101	791	-8.310%
2026-02-10	56.1000	56.2500	56.1000	56.2500	+8.696%	2	796	+5.138%
2026-02-09	51.7500	51.7500	51.7500	51.7500	+28.731%	1	796	+14.280%
2026-02-05	41.3500	41.3500	40.2000	40.2000	+3.077%	60	795	+47.114%
2026-02-04	39.0000	39.0000	39.0000	39.0000	-9.993%	1	735	+51.641%
2026-02-03	46.1500	46.2000	42.5000	43.3300	-3.065%	185	735	+36.487%
2026-02-02	43.4600	44.7000	43.2000	44.7000	+2.806%	221	592	+32.304%
2026-01-27	42.2000	43.8000	41.4000	43.4800	+3.920%	321	377	+36.017%
2026-01-26	41.5500	41.8400	41.5000	41.8400	-5.766%	42	56	+41.348%
2026-01-20	44.4000	44.4000	44.4000	44.4000	-4.041%	1	21	+33.198%
2026-01-15	48.4500	48.4500	46.2700	46.2700	+16.256%	3	22	+27.815%
2026-01-14	39.8000	39.8000	39.8000	39.8000	+10.556%	2	21	+48.593%
2026-01-08	36.0000	36.0000	36.0000	36.0000	-2.703%	5	19	+64.278%
2026-01-07	38.8000	38.8000	37.0000	37.0000	-5.612%	6	15	+59.838%
2026-01-06	40.0800	40.0800	39.2000	39.2000	0.000%	11	11	+50.867%