Dark

TSM20271217C490
TSM Dec 17 2027 490.00 Call (TSM271217C00490000)
option OPRA

EOD

Sep 14, 2026

57.30-11.574%(-7.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	57.3500	57.3500	57.3000	57.3000	-11.574%	12	432	0.000%
2026-09-09	64.8000	64.8000	64.8000	64.8000	-4.846%	2	432	-11.574%
2026-09-08	69.5100	69.5100	68.1000	68.1000	+26.392%	2	430	-15.859%
2026-09-03	53.8800	53.8800	53.8800	53.8800	-3.059%	1	429	+6.347%
2026-09-01	55.7600	55.7600	55.5800	55.5800	-5.315%	2	429	+3.095%
2026-08-31	58.7000	58.7000	58.7000	58.7000	-8.992%	43	428	-2.385%
2026-08-27	64.5500	64.5500	64.5000	64.5000	-0.077%	2	391	-11.163%
2026-08-21	64.5500	64.5500	64.5500	64.5500	-14.898%	1	391	-11.232%
2026-08-13	75.8500	75.8500	75.8500	75.8500	+3.549%	9	392	-24.456%
2026-08-12	73.9000	74.0000	73.2500	73.2500	+6.856%	7	401	-21.775%
2026-08-11	70.7500	70.7500	68.5500	68.5500	-9.505%	25	399	-16.411%
2026-08-04	74.1700	75.7500	74.1700	75.7500	+12.556%	10	403	-24.356%
2026-07-30	67.7500	67.7500	66.0500	67.3000	+17.657%	34	401	-14.859%
2026-07-29	57.2000	57.2000	57.2000	57.2000	-12.938%	15	399	+0.175%
2026-07-28	62.3500	65.7000	62.3500	65.7000	-4.783%	39	414	-12.785%
2026-07-27	69.0000	69.0000	69.0000	69.0000	-11.368%	1	399	-16.957%
2026-07-24	77.8500	77.8500	77.8500	77.8500	+3.414%	3	398	-26.397%
2026-07-20	75.2800	75.2800	74.8800	75.2800	+11.114%	4	398	-23.884%
2026-07-17	67.7500	67.7500	67.7500	67.7500	-21.404%	1	400	-15.424%
2026-07-14	86.2000	86.2000	86.2000	86.2000	-5.275%	6	400	-33.527%
2026-07-13	91.3500	91.3500	90.9000	91.0000	-10.468%	428	406	-37.033%
2026-07-09	104.7000	104.7000	101.6400	101.6400	+4.600%	6	501	-43.625%
2026-07-02	97.1700	97.1700	97.1700	97.1700	-8.718%	1	499	-41.031%
2026-07-01	106.4500	106.4500	106.4500	106.4500	+6.089%	1	499	-46.172%
2026-06-25	102.8500	102.8500	100.3400	100.3400	-1.550%	2	498	-42.894%
2026-06-24	101.9200	101.9200	101.9200	101.9200	-3.439%	1	496	-43.779%
2026-06-23	105.5500	105.5500	105.5500	105.5500	-12.855%	1	497	-45.713%
2026-06-22	121.6500	123.0500	121.1200	121.1200	+2.488%	8	496	-52.692%
2026-06-18	117.2500	118.1800	117.2500	118.1800	+15.920%	3	156	-51.515%
2026-06-15	100.8800	102.0000	100.8800	101.9500	-2.840%	368	156	-43.796%
2026-06-04	104.9000	104.9300	104.9000	104.9300	+2.873%	2	156	-45.392%
2026-06-03	101.7000	102.0000	100.0000	102.0000	-2.811%	30	156	-43.824%
2026-06-02	104.9500	104.9500	104.9500	104.9500	+7.862%	1	162	-45.403%
2026-06-01	98.3500	98.3500	95.6000	97.3000	+19.167%	16	162	-41.110%
2026-05-28	81.6500	81.6500	81.6500	81.6500	+11.452%	5	172	-29.822%
2026-05-21	73.1500	73.2600	73.1500	73.2600	+7.735%	6	172	-21.785%
2026-05-19	68.7500	68.8000	67.9500	68.0000	-5.345%	46	172	-15.735%
2026-05-13	71.9000	71.9000	71.8400	71.8400	+11.121%	13	184	-20.239%
2026-05-12	68.4500	68.4500	64.6500	64.6500	-15.224%	17	176	-11.369%
2026-05-08	77.9400	78.4700	75.2400	76.2600	+0.926%	48	176	-24.862%
2026-05-06	75.5600	75.5600	75.5600	75.5600	+8.020%	35	164	-24.166%
2026-04-30	70.4000	70.4000	69.9300	69.9500	-7.474%	44	148	-18.084%
2026-04-27	76.9500	76.9500	75.3000	75.6000	+34.161%	9	157	-24.206%
2026-04-17	56.0500	56.3500	56.0500	56.3500	-2.761%	21	157	+1.686%
2026-04-10	57.9500	57.9500	57.9500	57.9500	+3.022%	1	156	-1.122%
2026-04-08	56.2500	56.2500	56.2500	56.2500	+18.048%	2	156	+1.867%
2026-04-01	47.7500	47.8500	47.5800	47.6500	+28.471%	17	158	+20.252%
2026-03-30	37.0900	37.0900	37.0900	37.0900	-10.841%	1	162	+54.489%
2026-03-26	41.7500	41.7500	41.6000	41.6000	-10.151%	2	161	+37.740%
2026-03-24	46.2000	46.3000	46.2000	46.3000	+4.751%	2	160	+23.758%
2026-03-23	44.2000	44.2000	44.2000	44.2000	+4.000%	2	159	+29.638%
2026-03-19	42.5000	42.5000	42.5000	42.5000	-16.585%	8	161	+34.824%
2026-03-06	51.0000	51.0000	50.8500	50.9500	+2.618%	30	161	+12.463%
2026-03-05	49.6500	49.6500	49.6500	49.6500	-19.399%	1	161	+15.408%
2026-03-02	61.6000	61.6000	61.6000	61.6000	-6.667%	2	160	-6.981%
2026-02-27	66.0000	66.0000	66.0000	66.0000	-1.888%	1	161	-13.182%
2026-02-26	65.0000	67.2700	64.6000	67.2700	-6.944%	132	161	-14.821%
2026-02-25	72.0700	72.4500	72.0200	72.2900	+0.403%	42	104	-20.736%
2026-02-24	72.0000	72.0000	72.0000	72.0000	+25.764%	1	104	-20.417%
2026-02-19	55.5000	57.2500	55.5000	57.2500	-6.224%	44	103	+0.087%
2026-02-18	61.0500	61.0500	61.0500	61.0500	+5.990%	5	82	-6.143%
2026-02-17	56.5000	57.6000	56.5000	57.6000	-2.785%	8	77	-0.521%
2026-02-13	59.2500	59.2500	59.2500	59.2500	-4.620%	10	66	-3.291%
2026-02-11	62.1200	62.1200	62.1200	62.1200	+16.112%	5	66	-7.759%
2026-02-10	53.3500	53.6000	53.1500	53.5000	+19.982%	30	61	+7.103%
2026-02-06	44.5900	44.5900	44.5900	44.5900	+12.317%	1	61	+28.504%
2026-02-03	39.7000	39.7000	39.7000	39.7000	-8.736%	1	62	+44.332%
2026-02-02	43.5000	43.5000	43.5000	43.5000	0.000%	1	63	+31.724%
2026-01-28	42.9000	43.5000	42.8100	43.5000	+10.294%	3	63	+31.724%
2026-01-26	39.4800	39.6500	39.3300	39.4400	-2.617%	4	63	+45.284%
2026-01-23	40.5000	40.5000	40.5000	40.5000	+3.581%	1	62	+41.481%
2026-01-22	39.1000	39.1000	39.1000	39.1000	+0.256%	10	62	+46.547%
2026-01-21	39.0000	39.0000	39.0000	39.0000	+1.828%	1	54	+46.923%
2026-01-20	41.5000	41.5000	38.0000	38.3000	-13.933%	6	53	+49.608%
2026-01-16	45.4700	45.4700	44.5000	44.5000	+0.542%	3	46	+28.764%
2026-01-15	42.6000	47.3000	42.6000	44.2600	+17.713%	8	46	+29.462%
2026-01-14	37.5500	37.8500	37.5500	37.6000	-7.046%	44	42	+52.394%
2026-01-13	40.5000	40.5000	40.4500	40.4500	+11.586%	10	20	+41.656%
2026-01-12	36.2500	36.2500	36.2500	36.2500	-1.361%	5	10	+58.069%
2026-01-09	34.7500	36.7500	34.7500	36.7500	+5.755%	4	5	+55.918%
2026-01-08	37.0000	37.0000	34.7500	34.7500	-2.113%	4	3	+64.892%
2026-01-07	36.7300	36.7300	35.4500	35.5000	0.000%	7	2	+61.408%