Dark

TSM20271217C560
TSM Dec 17 2027 560.00 Call (TSM271217C00560000)
option OPRA

EOD

Sep 10, 2026

42.94-11.918%(-5.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.9400	42.9400	42.9400	42.9400	-11.918%	1	1,136	0.000%
2026-09-08	48.7500	48.7500	48.7500	48.7500	+23.888%	1	1,135	-11.918%
2026-09-01	39.2000	39.3500	39.2000	39.3500	-4.952%	13	1,136	+9.123%
2026-08-31	43.8000	43.8000	41.4000	41.4000	-7.754%	514	1,644	+3.720%
2026-08-26	44.8800	44.8800	44.8800	44.8800	-1.145%	1	1,140	-4.323%
2026-08-18	45.4000	45.4000	45.4000	45.4000	-20.183%	20	1,141	-5.419%
2026-08-13	56.8900	56.8900	56.8600	56.8800	+11.202%	23	1,141	-24.508%
2026-07-31	51.2600	51.2600	51.1500	51.1500	+1.087%	4	1,132	-16.051%
2026-07-30	48.4700	50.6000	48.4700	50.6000	-23.507%	4	1,135	-15.138%
2026-07-21	64.5000	66.1500	64.5000	66.1500	-11.659%	3	1,134	-35.087%
2026-07-13	74.8800	74.8800	74.8800	74.8800	-3.988%	2	1,131	-42.655%
2026-07-07	77.9900	77.9900	77.9900	77.9900	-2.035%	20	1,133	-44.942%
2026-07-02	87.1900	87.1900	79.6100	79.6100	-7.322%	22	1,135	-46.062%
2026-07-01	85.9000	85.9000	85.9000	85.9000	-16.072%	1	1,135	-50.012%
2026-06-30	102.3500	102.3500	102.3500	102.3500	+1.993%	5	1,135	-58.046%
2026-06-22	102.2400	102.2400	99.8000	100.3500	+23.008%	21	1,140	-57.210%
2026-06-15	80.3700	83.8500	80.3700	81.5800	+14.821%	517	658	-47.365%
2026-06-10	71.0500	71.0500	71.0500	71.0500	-6.954%	10	658	-39.564%
2026-06-08	76.3600	76.3600	76.3600	76.3600	+10.667%	1	668	-43.766%
2026-06-05	72.0000	72.0000	69.0000	69.0000	-18.343%	5	669	-37.768%
2026-06-04	84.5000	84.5000	84.5000	84.5000	+3.745%	2	672	-49.183%
2026-06-03	82.0000	82.7000	80.8500	81.4500	-0.367%	93	671	-47.281%
2026-06-02	81.6500	81.9000	81.6500	81.7500	+3.350%	25	631	-47.474%
2026-06-01	79.4500	79.7300	78.7000	79.1000	+17.533%	20	615	-45.714%
2026-05-28	67.8000	67.8000	64.3700	67.3000	+2.670%	12	615	-36.196%
2026-05-27	66.1000	66.8000	65.5000	65.5500	+14.478%	73	617	-34.493%
2026-05-22	57.2600	57.2600	57.2600	57.2600	-9.039%	4	556	-25.009%
2026-05-14	62.9500	62.9500	62.9500	62.9500	+25.398%	2	556	-31.787%
2026-05-12	50.2500	50.3500	50.1900	50.2000	-8.578%	269	558	-14.462%
2026-05-11	54.6800	55.0700	54.6800	54.9100	-11.077%	6	558	-21.799%
2026-05-07	61.7500	61.7500	61.7500	61.7500	-1.750%	1	306	-30.462%
2026-05-06	62.2000	62.8500	62.2000	62.8500	+16.389%	5	307	-31.679%
2026-05-05	54.0000	54.0000	54.0000	54.0000	-0.240%	1	302	-20.481%
2026-05-01	54.0000	54.1300	54.0000	54.1300	+1.121%	2	301	-20.672%
2026-04-30	54.0000	54.0000	53.4300	53.5300	+0.037%	22	301	-19.783%
2026-04-29	53.5100	53.5100	53.5100	53.5100	+2.706%	1	291	-19.753%
2026-04-28	53.2800	53.2800	52.1000	52.1000	-11.695%	5	291	-17.582%
2026-04-27	61.5500	61.5500	58.0500	59.0000	-1.305%	5	288	-27.220%
2026-04-24	55.7500	59.7800	55.4000	59.7800	+25.063%	22	283	-28.170%
2026-04-23	47.8000	47.8000	47.8000	47.8000	+10.393%	1	277	-10.167%
2026-04-22	43.3000	43.3000	43.3000	43.3000	+9.316%	10	276	-0.831%
2026-04-21	40.2500	40.4500	38.8500	39.6100	-1.955%	67	269	+8.407%
2026-04-20	40.4000	40.4000	40.4000	40.4000	-2.061%	10	269	+6.287%
2026-04-17	41.2500	41.2500	41.2500	41.2500	+1.852%	1	259	+4.097%
2026-04-16	44.0500	44.0500	40.5000	40.5000	-8.784%	2	258	+6.025%
2026-04-15	43.4000	44.4000	43.0000	44.4000	-3.478%	18	258	-3.288%
2026-04-14	43.7000	46.0000	43.7000	46.0000	+8.850%	28	256	-6.652%
2026-04-13	41.8600	42.2600	41.8600	42.2600	-3.073%	20	253	+1.609%
2026-04-10	43.6000	43.6000	43.6000	43.6000	+4.833%	1	253	-1.514%
2026-04-09	41.5900	41.5900	41.5900	41.5900	+0.217%	2	253	+3.246%
2026-04-08	41.2200	41.5000	41.0300	41.5000	+21.701%	8	255	+3.470%
2026-04-06	34.5800	34.5800	34.1000	34.1000	-6.344%	4	252	+25.924%
2026-04-01	36.0000	37.0000	36.0000	36.4100	+31.920%	21	249	+17.935%
2026-03-30	27.6000	27.6000	27.6000	27.6000	-8.911%	1	257	+55.580%
2026-03-26	32.8100	32.8100	29.5000	30.3000	-14.888%	67	257	+41.716%
2026-03-24	33.1500	35.6000	33.1300	35.6000	+7.879%	22	240	+20.618%
2026-03-23	32.5500	33.0000	32.5500	33.0000	+7.387%	2	229	+30.121%
2026-03-20	30.7300	30.7300	30.7300	30.7300	-2.320%	1	227	+39.733%
2026-03-19	31.2100	31.4600	31.0100	31.4600	-4.260%	88	227	+36.491%
2026-03-18	33.0700	33.9500	32.8600	32.8600	-0.964%	10	192	+30.676%
2026-03-17	33.1800	33.1800	33.1800	33.1800	+0.393%	1	189	+29.415%
2026-03-16	33.0500	33.0500	33.0500	33.0500	-14.312%	1	190	+29.924%
2026-03-11	38.4400	38.5700	38.4400	38.5700	+3.906%	2	189	+11.330%
2026-03-10	37.1200	37.1200	37.1200	37.1200	-7.270%	1	189	+15.679%
2026-03-05	40.0500	40.0500	40.0300	40.0300	-4.600%	9	188	+7.270%
2026-03-04	41.9600	41.9600	41.9600	41.9600	+1.721%	1	183	+2.336%
2026-03-03	39.5500	41.2500	39.5500	41.2500	-13.522%	2	182	+4.097%
2026-03-02	48.0100	48.1300	46.8500	47.7000	-2.673%	17	181	-9.979%
2026-02-27	49.0100	49.0100	49.0100	49.0100	-0.890%	1	180	-12.385%
2026-02-26	52.2600	52.2600	49.4500	49.4500	-11.995%	55	179	-13.165%
2026-02-25	57.3500	57.3500	55.7200	56.1900	+1.518%	43	115	-23.581%
2026-02-24	55.2100	55.3500	55.2100	55.3500	+18.017%	16	115	-22.421%
2026-02-23	46.7500	47.5500	46.3000	46.9000	-0.699%	32	110	-8.443%
2026-02-20	47.3700	47.3700	47.2300	47.2300	+5.684%	2	82	-9.083%
2026-02-18	44.0000	44.6900	44.0000	44.6900	-1.629%	37	81	-3.916%
2026-02-17	44.7000	45.7700	44.7000	45.4300	+0.176%	151	80	-5.481%
2026-02-13	45.3500	45.3500	45.3500	45.3500	-2.473%	10	3	-5.314%
2026-02-12	47.4700	47.4700	46.5000	46.5000	0.000%	4	3	-7.656%