Dark

TSM20271217C500
TSM Dec 17 2027 500.00 Call (TSM271217C00500000)
option OPRA

EOD

Sep 14, 2026

54.20-9.516%(-5.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	54.2000	54.2000	54.2000	54.2000	-9.516%	1	1,353	0.000%
2026-09-10	59.9300	59.9300	59.8300	59.9000	-6.113%	6	1,353	-9.516%
2026-09-09	63.8000	63.8000	63.8000	63.8000	-5.411%	3	1,349	-15.047%
2026-09-08	62.4000	67.4500	62.4000	67.4500	+15.993%	29	1,349	-19.644%
2026-09-04	55.5000	58.1500	55.5000	58.1500	+17.002%	12	1,414	-6.793%
2026-09-03	50.0000	50.0000	49.2000	49.7000	-2.127%	79	1,414	+9.054%
2026-09-02	52.7400	52.7400	50.6500	50.7800	-9.078%	13	1,393	+6.735%
2026-08-31	58.0500	58.0500	55.8500	55.8500	-10.783%	47	1,392	-2.954%
2026-08-27	62.5000	62.6000	62.5000	62.6000	+5.761%	2	1,348	-13.419%
2026-08-26	59.1000	59.1900	59.1000	59.1900	+0.869%	2	1,348	-8.430%
2026-08-25	58.6800	58.6800	58.6800	58.6800	+4.172%	1	1,348	-7.635%
2026-08-24	55.1000	56.4000	55.1000	56.3300	-5.502%	3	1,348	-3.781%
2026-08-20	59.6100	59.6100	59.6100	59.6100	-1.957%	1	1,346	-9.076%
2026-08-18	61.7000	62.1500	60.8000	60.8000	-12.769%	8	1,347	-10.855%
2026-08-17	69.1000	72.0000	69.1000	69.7000	+2.169%	7	1,353	-22.238%
2026-08-14	68.2200	68.2200	68.2000	68.2200	-3.915%	52	1,357	-20.551%
2026-08-13	73.4400	73.5100	71.0000	71.0000	+1.646%	24	1,355	-23.662%
2026-08-12	70.7000	70.9000	69.8500	69.8500	+4.254%	26	1,375	-22.405%
2026-08-11	68.5000	68.5000	65.5500	67.0000	-1.514%	60	1,374	-19.104%
2026-08-10	68.0300	68.0300	68.0300	68.0300	+0.044%	1	1,373	-20.329%
2026-08-07	68.0000	68.0000	68.0000	68.0000	+1.614%	1	1,374	-20.294%
2026-08-06	66.9200	66.9200	66.9200	66.9200	-4.167%	1	1,374	-19.008%
2026-08-05	73.0800	73.0800	69.8300	69.8300	-3.283%	22	1,375	-22.383%
2026-08-04	71.4600	72.8500	70.4500	72.2000	+12.724%	41	1,357	-24.931%
2026-08-03	64.2000	64.2000	64.0400	64.0500	-2.393%	11	1,390	-15.379%
2026-07-31	65.7500	65.7500	65.1900	65.6200	+3.420%	45	1,380	-17.403%
2026-07-30	65.1000	65.4000	63.4000	63.4500	+20.972%	201	1,356	-14.578%
2026-07-29	55.2000	55.2000	52.4500	52.4500	-15.986%	12	1,225	+3.337%
2026-07-28	61.6000	62.4300	60.0000	62.4300	-6.472%	66	1,217	-13.183%
2026-07-27	67.5000	67.5000	64.0000	66.7500	-18.796%	312	1,235	-18.801%
2026-07-22	82.2000	82.2000	82.2000	82.2000	-1.439%	1	1,438	-34.063%
2026-07-21	83.6000	83.6000	83.4000	83.4000	+17.465%	373	1,437	-35.012%
2026-07-20	74.9800	74.9800	70.0000	71.0000	+0.353%	7	1,153	-23.662%
2026-07-17	65.2200	70.9000	65.2200	70.7500	-2.909%	15	1,147	-23.392%
2026-07-16	76.0000	78.1000	72.8700	72.8700	-9.501%	39	1,147	-25.621%
2026-07-15	82.8000	82.8000	80.5200	80.5200	-7.384%	10	1,171	-32.688%
2026-07-13	89.7000	89.7000	86.9400	86.9400	-9.635%	30	1,164	-37.658%
2026-07-08	96.2100	96.2100	96.2100	96.2100	+4.406%	1	1,137	-43.665%
2026-07-07	93.8500	96.9000	92.1500	92.1500	-15.171%	21	1,136	-41.183%
2026-07-06	107.6500	108.6300	107.5000	108.6300	+16.182%	3	1,133	-50.106%
2026-07-02	95.3400	95.3400	93.5000	93.5000	-8.333%	2	1,131	-42.032%
2026-07-01	111.7000	114.3500	102.0000	102.0000	-15.911%	117	1,131	-46.863%
2026-06-30	109.3000	121.3000	109.3000	121.3000	+15.359%	8	1,150	-55.317%
2026-06-29	98.7700	105.1500	97.3500	105.1500	+5.700%	5	1,147	-48.455%
2026-06-25	97.0000	99.4800	97.0000	99.4800	-1.349%	2	1,150	-45.517%
2026-06-24	99.5000	100.8400	99.5000	100.8400	-0.158%	3	1,149	-46.251%
2026-06-23	105.8000	105.8000	101.0000	101.0000	-14.407%	29	1,150	-46.337%
2026-06-22	120.1000	120.1000	118.0000	118.0000	+3.327%	13	1,154	-54.068%
2026-06-18	105.0000	114.2500	104.6500	114.2000	+16.733%	21	1,150	-52.539%
2026-06-17	94.5000	97.8300	94.5000	97.8300	+6.245%	5	1,150	-44.598%
2026-06-16	92.0800	92.0800	92.0800	92.0800	-8.012%	1	1,150	-41.138%
2026-06-15	97.9400	100.1000	97.4300	100.1000	+11.844%	27	1,170	-45.854%
2026-06-12	89.6400	89.6400	89.5000	89.5000	+2.874%	5	1,170	-39.441%
2026-06-11	87.0000	87.0000	87.0000	87.0000	+3.992%	2	1,170	-37.701%
2026-06-10	87.0200	87.4000	83.6600	83.6600	-7.792%	30	1,170	-35.214%
2026-06-09	98.0500	98.0500	90.7300	90.7300	-1.025%	11	1,141	-40.262%
2026-06-08	92.3300	95.9000	90.1200	91.6700	+8.549%	40	1,144	-40.875%
2026-06-05	94.0000	94.0000	83.9400	84.4500	-14.869%	34	1,136	-35.820%
2026-06-04	93.4000	99.2000	91.5000	99.2000	+3.172%	28	1,113	-45.363%
2026-06-03	96.1500	96.1500	96.1500	96.1500	-3.590%	1	1,117	-43.630%
2026-06-02	100.1600	100.2600	99.7300	99.7300	+6.709%	12	1,117	-45.653%
2026-06-01	95.1000	100.0000	92.5000	93.4600	+16.534%	31	1,118	-42.007%
2026-05-29	80.8400	81.0000	80.2000	80.2000	-0.743%	14	1,126	-32.419%
2026-05-28	80.8000	80.8000	80.8000	80.8000	-3.867%	1	1,127	-32.921%
2026-05-27	82.8800	84.0500	82.8800	84.0500	+11.620%	2	1,128	-35.515%
2026-05-26	73.9600	75.3000	73.9600	75.3000	+4.948%	4	1,130	-28.021%
2026-05-21	70.6000	71.7500	70.5000	71.7500	+3.163%	13	1,132	-24.460%
2026-05-20	69.5500	69.5500	69.5500	69.5500	-4.399%	2	1,132	-22.070%
2026-05-15	72.7000	72.7500	72.7000	72.7500	-8.491%	2	1,130	-25.498%
2026-05-14	77.0000	79.5000	77.0000	79.5000	+18.392%	2	1,130	-31.824%
2026-05-13	65.5000	67.1500	65.4500	67.1500	+11.917%	3	1,131	-19.285%
2026-05-12	65.0000	65.8500	60.0000	60.0000	-13.432%	18	1,131	-9.667%
2026-05-11	69.3100	69.3100	69.3100	69.3100	-4.846%	10	1,131	-21.801%
2026-05-08	76.0000	76.5000	71.2300	72.8400	-6.399%	5	1,125	-25.590%
2026-05-07	78.5800	79.0000	77.8200	77.8200	+3.429%	3	1,125	-30.352%
2026-05-06	75.2400	75.2400	75.2400	75.2400	+12.905%	2	1,125	-27.964%
2026-05-05	66.7900	66.7900	65.4900	66.6400	-2.857%	101	1,126	-18.667%
2026-05-04	71.3200	71.3200	68.6000	68.6000	+0.912%	4	1,191	-20.991%
2026-05-01	68.0100	68.1900	67.9800	67.9800	+1.010%	5	1,188	-20.271%
2026-04-30	69.2200	69.2200	67.3000	67.3000	+2.748%	8	1,188	-19.465%
2026-04-29	65.5000	65.5000	65.5000	65.5000	+1.472%	2	1,187	-17.252%
2026-04-28	64.5500	64.5500	64.5500	64.5500	-9.897%	30	1,187	-16.034%
2026-04-27	77.1800	79.3300	71.6400	71.6400	-2.131%	14	1,217	-24.344%
2026-04-24	66.0200	73.2000	66.0200	73.2000	+36.950%	13	1,222	-25.956%
2026-04-22	53.4500	53.4500	53.4500	53.4500	+7.114%	17	1,220	+1.403%
2026-04-21	50.8500	50.9400	49.9000	49.9000	-7.934%	16	1,219	+8.617%
2026-04-17	55.3500	55.3500	53.8300	54.2000	+7.518%	120	1,219	0.000%
2026-04-16	51.5000	52.0700	50.4100	50.4100	-11.561%	9	1,125	+7.518%
2026-04-15	59.2400	59.2400	57.0000	57.0000	+5.458%	6	1,121	-4.912%
2026-04-13	53.7200	54.0500	53.7200	54.0500	+3.051%	21	1,127	+0.278%
2026-04-09	51.2800	52.4500	51.2800	52.4500	-1.834%	4	1,126	+3.337%
2026-04-08	53.6800	53.6800	53.4300	53.4300	+23.538%	5	1,124	+1.441%
2026-04-07	44.0400	44.0400	43.2500	43.2500	-1.165%	20	1,125	+25.318%
2026-04-06	44.1400	44.1400	43.7600	43.7600	+2.506%	4	1,115	+23.857%
2026-04-02	42.6900	42.6900	42.6900	42.6900	-3.416%	1	1,110	+26.962%
2026-04-01	45.4200	46.1000	44.2000	44.2000	+7.022%	7	1,110	+22.624%
2026-03-31	35.0000	41.4000	35.0000	41.3000	+16.338%	6	1,109	+31.235%
2026-03-30	39.1000	39.1000	35.5000	35.5000	-8.858%	109	1,106	+52.676%
2026-03-27	38.8200	39.4000	37.7200	38.9500	-1.017%	58	1,140	+39.153%
2026-03-26	39.8200	39.8200	39.3000	39.3500	-9.227%	4	1,088	+37.738%
2026-03-24	43.5100	44.3600	43.3500	43.3500	+3.018%	14	1,090	+25.029%
2026-03-23	42.0800	42.0800	42.0800	42.0800	+7.484%	3	1,080	+28.802%
2026-03-20	39.1500	39.1500	39.1500	39.1500	-7.600%	4	1,083	+38.442%
2026-03-19	40.2000	42.3700	40.1700	42.3700	+0.189%	42	1,079	+27.921%
2026-03-18	43.0500	43.0500	42.2900	42.2900	-1.261%	2	1,082	+28.163%
2026-03-17	42.8300	42.8300	42.8300	42.8300	-2.593%	4	1,082	+26.547%
2026-03-12	43.6700	44.0000	43.6700	43.9700	-10.448%	7	1,079	+23.266%
2026-03-11	49.0500	49.1500	49.0500	49.1000	+10.561%	39	1,082	+10.387%
2026-03-09	44.4100	44.4100	44.4100	44.4100	-9.478%	10	1,101	+22.045%
2026-03-06	46.8800	49.0600	46.8800	49.0600	+3.284%	4	1,091	+10.477%
2026-03-05	51.0000	51.0000	47.5000	47.5000	-7.677%	4	1,093	+14.105%
2026-03-03	52.2000	52.2000	50.0000	51.4500	-12.574%	16	1,091	+5.345%
2026-03-02	60.6700	60.6700	58.8500	58.8500	-1.982%	7	1,093	-7.901%
2026-02-27	60.0400	60.0400	60.0400	60.0400	-6.188%	1	1,086	-9.727%
2026-02-26	63.4500	64.0000	62.1000	64.0000	-9.592%	12	1,085	-15.313%
2026-02-25	70.5000	70.7900	70.2400	70.7900	+1.812%	53	1,050	-23.436%
2026-02-24	65.4700	69.5300	65.4700	69.5300	+19.983%	12	1,050	-22.048%
2026-02-23	57.9500	57.9500	57.9500	57.9500	+1.029%	1	1,041	-6.471%
2026-02-20	57.3600	57.3600	57.3600	57.3600	+5.151%	1	1,040	-5.509%
2026-02-19	53.9500	54.5500	53.9500	54.5500	-7.307%	51	1,040	-0.642%
2026-02-18	58.7500	58.8500	58.7500	58.8500	+8.840%	11	991	-7.901%
2026-02-17	55.2000	55.8500	53.7600	54.0700	-5.223%	187	981	+0.240%
2026-02-13	58.0000	58.2000	57.0000	57.0500	-8.176%	12	853	-4.996%
2026-02-12	62.0000	62.1300	62.0000	62.1300	+4.420%	3	853	-12.764%
2026-02-11	57.8400	59.5000	57.8400	59.5000	+16.667%	51	850	-8.908%
2026-02-10	48.9500	51.9300	48.9500	51.0000	+7.527%	4	802	+6.275%
2026-02-09	47.6500	47.9000	46.8100	47.4300	+7.918%	16	803	+14.274%
2026-02-06	42.5000	43.9500	42.5000	43.9500	+28.022%	7	792	+23.322%
2026-02-04	35.9000	35.9000	34.3300	34.3300	-8.987%	13	785	+57.879%
2026-02-03	38.8800	38.8800	37.2500	37.7200	-8.000%	16	773	+43.690%
2026-02-02	38.3000	41.0000	38.3000	41.0000	+5.128%	2	759	+32.195%
2026-01-30	39.0000	39.0000	39.0000	39.0000	-2.256%	1	758	+38.974%
2026-01-29	40.0000	40.0000	37.5500	39.9000	-2.801%	559	758	+35.840%
2026-01-28	41.1600	41.1600	41.0000	41.0500	+6.623%	202	202	+32.034%
2026-01-26	38.5000	38.5000	38.5000	38.5000	0.000%	3	3	+40.779%