Dark

TSM20260918C180
TSM Sep 18 2026 180.00 Call (TSM260918C00180000)
option OPRA

Inactive

Sep 4, 2026

245.55+5.572%(+12.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	245.5500	245.5500	245.5500	245.5500	+5.572%	3	168	0.000%
2026-08-19	232.5900	232.5900	232.5900	232.5900	-2.150%	1	168	+5.572%
2026-08-04	237.7000	237.7000	237.7000	237.7000	+4.465%	1	168	+3.302%
2026-08-03	227.5400	227.5400	227.5400	227.5400	-13.153%	1	169	+7.915%
2026-06-15	260.0000	262.0000	260.0000	262.0000	+6.865%	60	213	-6.279%
2026-06-12	244.7200	245.1900	244.7200	245.1700	-2.073%	8	213	+0.155%
2026-05-29	250.3600	250.3600	250.3600	250.3600	+4.556%	17	213	-1.921%
2026-05-27	239.4500	239.4500	239.4500	239.4500	+0.546%	3	230	+2.548%
2026-05-14	238.1500	238.1500	238.1500	238.1500	+4.223%	3	230	+3.107%
2026-05-11	228.5000	228.5000	228.5000	228.5000	+43.377%	2	230	+7.462%
2026-03-23	159.3700	159.3700	159.3700	159.3700	-13.873%	1	230	+54.075%
2026-03-04	185.0400	185.0400	185.0400	185.0400	-7.136%	3	230	+32.701%
2026-02-27	199.2600	199.2600	199.2600	199.2600	-6.297%	1	227	+23.231%
2026-02-24	212.6500	212.6500	212.6500	212.6500	+22.424%	1	228	+15.471%
2026-02-06	173.7000	173.7000	173.7000	173.7000	+7.222%	3	228	+41.364%
2026-02-03	162.0000	162.0000	162.0000	162.0000	+0.809%	1	228	+51.574%
2026-01-23	160.7000	160.7000	160.7000	160.7000	+4.013%	1	229	+52.800%
2026-01-21	153.0100	154.5000	153.0100	154.5000	-8.860%	3	230	+58.932%
2026-01-16	169.5200	169.5200	169.5200	169.5200	+6.335%	1	232	+44.850%
2026-01-12	159.4200	159.4200	159.4200	159.4200	+6.943%	1	232	+54.027%
2026-01-07	149.0600	149.0700	149.0600	149.0700	+17.332%	17	231	+64.721%
2025-12-29	127.1000	127.1000	127.0500	127.0500	+11.840%	18	231	+93.270%
2025-12-16	113.6000	113.6000	113.6000	113.6000	-14.586%	1	240	+116.153%
2025-12-11	133.0000	133.0000	133.0000	133.0000	-1.554%	1	240	+84.624%
2025-12-10	134.5000	135.1000	134.5000	135.1000	+11.653%	3	240	+81.754%
2025-12-04	121.0000	121.0000	121.0000	121.0000	+2.067%	1	238	+102.934%
2025-12-02	118.8500	118.8500	118.5500	118.5500	-1.002%	2	239	+107.128%
2025-12-01	119.7500	119.7500	119.7500	119.7500	-0.787%	1	238	+105.052%
2025-11-26	120.7000	120.7000	120.7000	120.7000	+7.893%	2	239	+103.438%
2025-11-24	111.8700	111.8700	111.8700	111.8700	-9.717%	1	239	+119.496%
2025-11-11	123.9100	123.9100	123.9100	123.9100	-9.660%	1	238	+98.168%
2025-10-30	137.1600	137.1600	137.1600	137.1600	+0.987%	1	238	+79.024%
2025-10-29	136.0000	136.0000	135.8200	135.8200	+5.861%	2	237	+80.791%
2025-10-27	128.4100	128.4100	128.3000	128.3000	-3.170%	3	236	+91.387%
2025-10-20	132.5000	132.5000	132.5000	132.5000	-1.961%	4	236	+85.321%
2025-10-15	135.1500	135.1500	135.1500	135.1500	+4.930%	5	236	+81.687%
2025-10-14	128.8000	128.8000	128.8000	128.8000	-3.629%	4	241	+90.644%
2025-10-13	133.6500	133.6500	133.6500	133.6500	+15.504%	1	237	+83.726%
2025-10-10	115.7600	115.7600	115.7100	115.7100	-7.060%	5	237	+112.212%
2025-10-02	124.5000	124.5000	124.5000	124.5000	+16.030%	1	233	+97.229%
2025-09-29	107.3000	107.3000	107.3000	107.3000	-7.739%	1	233	+128.844%
2025-09-23	116.3000	116.3000	116.3000	116.3000	+14.356%	10	232	+111.135%
2025-09-22	101.3500	101.7000	101.3500	101.7000	+2.977%	60	232	+141.445%
2025-09-19	97.6000	98.7600	96.6000	98.7600	-2.218%	6	187	+148.633%
2025-09-18	100.6600	101.0000	100.6600	101.0000	+8.079%	4	188	+143.119%
2025-09-16	93.4500	93.4500	93.4500	93.4500	+1.136%	4	189	+162.761%
2025-09-15	92.4000	92.4000	92.4000	92.4000	+0.184%	2	192	+165.747%
2025-09-11	92.2300	92.2300	92.2300	92.2300	-3.727%	1	192	+166.237%
2025-09-10	95.8000	95.8000	95.8000	95.8000	+13.642%	1	192	+156.315%
2025-09-09	84.1500	84.3000	84.1500	84.3000	+6.198%	4	193	+191.281%
2025-09-08	79.3800	79.3800	79.3800	79.3800	+5.840%	1	191	+209.335%
2025-09-05	74.5000	75.0000	74.5000	75.0000	+8.507%	2	191	+227.400%
2025-09-04	66.8100	69.1200	66.8100	69.1200	+7.329%	4	192	+255.252%
2025-09-02	63.8500	64.4000	63.8500	64.4000	-10.865%	2	189	+281.289%
2025-08-27	72.2500	72.2500	72.2500	72.2500	+1.847%	1	188	+239.862%
2025-08-25	70.3500	71.4000	70.3500	70.9400	+11.717%	4	188	+246.138%
2025-08-21	63.5000	63.5000	63.5000	63.5000	-0.392%	3	189	+286.693%
2025-08-20	65.0700	65.0700	62.3900	63.7500	-17.742%	286	189	+285.176%
2025-08-11	77.5000	77.5000	77.5000	77.5000	-0.565%	1	292	+216.839%
2025-08-07	77.9400	77.9400	77.9400	77.9400	+8.552%	1	291	+215.050%
2025-08-05	74.1400	74.1400	71.8000	71.8000	-3.882%	5	291	+241.992%
2025-08-04	74.7000	74.7000	74.7000	74.7000	+3.320%	1	289	+228.715%
2025-08-01	72.6000	72.6000	72.3000	72.3000	-6.165%	2	289	+239.627%
2025-07-24	77.0500	77.0500	77.0500	77.0500	+4.361%	1	289	+218.689%
2025-07-23	74.3900	74.5500	73.8300	73.8300	+2.471%	3	289	+232.588%
2025-07-22	72.0500	72.0500	72.0500	72.0500	-13.816%	1	289	+240.805%
2025-07-17	81.4000	83.6000	80.3500	83.6000	+13.218%	5	289	+193.720%
2025-07-15	73.8400	73.8400	73.8400	73.8400	+8.270%	1	287	+232.543%
2025-07-07	69.6000	69.6000	68.2000	68.2000	-0.292%	3	286	+260.044%
2025-06-27	68.6000	68.6000	68.4000	68.4000	+10.412%	2	284	+258.991%
2025-06-24	61.3000	61.9500	61.3000	61.9500	+14.299%	3	284	+296.368%
2025-06-23	54.0000	54.2000	54.0000	54.2000	+0.203%	2	285	+353.044%
2025-06-20	54.2500	54.2500	54.0900	54.0900	-8.369%	4	285	+353.966%
2025-06-17	59.6500	59.6500	59.0300	59.0300	-3.860%	11	285	+315.975%
2025-06-16	61.4000	61.4000	61.4000	61.4000	+6.745%	1	284	+299.919%
2025-06-13	56.8500	57.5200	56.8500	57.5200	+0.122%	8	284	+326.895%
2025-06-11	57.4500	57.4500	57.4500	57.4500	+33.295%	1	283	+327.415%
2025-05-30	43.1000	43.1000	43.1000	43.1000	-6.871%	562	282	+469.722%
2025-05-29	46.2800	46.2800	46.2800	46.2800	0.000%	1	1	+430.575%