Dark

TSM20260918C200
TSM Sep 18 2026 200.00 Call (TSM260918C00200000)
option OPRA

EOD

Jul 30, 2026

200.88-1.650%(-3.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	200.8800	200.8800	200.8800	200.8800	-1.650%	2	142	0.000%
2026-07-24	204.2500	204.2500	204.2500	204.2500	-8.963%	1	144	-1.650%
2026-07-21	224.3600	224.3600	224.3600	224.3600	+4.402%	1	145	-10.465%
2026-07-15	214.9000	214.9000	214.9000	214.9000	-12.614%	1	146	-6.524%
2026-06-23	245.8400	245.9200	245.8400	245.9200	+4.790%	2	146	-18.315%
2026-06-16	238.4400	238.4400	234.6800	234.6800	+4.590%	2	146	-14.403%
2026-06-12	224.3800	224.3800	224.3800	224.3800	+4.300%	2	146	-10.473%
2026-06-11	215.1300	215.1300	215.1300	215.1300	-1.767%	1	146	-6.624%
2026-06-10	219.0000	219.0000	219.0000	219.0000	-5.677%	46	146	-8.274%
2026-06-08	229.9000	233.7300	229.9000	232.1800	-5.675%	14	168	-13.481%
2026-06-04	231.9000	246.1500	231.9000	246.1500	+1.430%	17	157	-18.391%
2026-06-03	242.3900	242.6800	242.3900	242.6800	-1.797%	18	156	-17.224%
2026-06-02	246.8800	247.1200	246.8000	247.1200	+12.327%	16	155	-18.712%
2026-05-27	231.9500	231.9500	220.0000	220.0000	+2.269%	3	149	-8.691%
2026-05-26	215.1200	215.1200	215.1200	215.1200	+2.953%	1	149	-6.620%
2026-05-22	208.7600	208.9500	208.5000	208.9500	+2.477%	46	150	-3.862%
2026-05-20	203.9000	203.9000	203.9000	203.9000	+4.031%	1	136	-1.481%
2026-05-12	196.0000	196.0000	196.0000	196.0000	-4.390%	1	136	+2.490%
2026-05-11	205.0000	205.0000	205.0000	205.0000	-5.482%	1	136	-2.010%
2026-05-08	216.8900	216.8900	216.8900	216.8900	+9.712%	1	135	-7.382%
2026-04-30	197.6000	197.6900	197.6000	197.6900	-3.871%	2	135	+1.614%
2026-04-27	205.6500	205.6500	205.6500	205.6500	+8.925%	1	137	-2.319%
2026-04-22	188.8000	188.8000	188.8000	188.8000	+4.889%	1	137	+6.398%
2026-04-14	180.0000	180.0000	180.0000	180.0000	+1.420%	1	137	+11.600%
2026-04-10	181.0000	182.3800	177.4800	177.4800	+4.585%	10	137	+13.185%
2026-04-08	170.0000	170.0000	169.7000	169.7000	+22.086%	3	139	+18.374%
2026-04-02	139.0000	139.0000	139.0000	139.0000	-8.553%	1	139	+44.518%
2026-04-01	152.0000	152.0000	152.0000	152.0000	+4.828%	1	139	+32.158%
2026-03-31	136.0000	145.0000	136.0000	145.0000	+13.725%	3	140	+38.538%
2026-03-30	130.0000	130.0000	127.5000	127.5000	-2.672%	2	143	+57.553%
2026-03-27	134.0000	134.0000	131.0000	131.0000	-12.667%	4	142	+53.344%
2026-03-23	145.0000	150.0000	145.0000	150.0000	+7.143%	2	138	+33.920%
2026-03-20	140.0000	140.0000	140.0000	140.0000	-3.448%	1	140	+43.486%
2026-03-19	140.0000	145.0000	140.0000	145.0000	-5.537%	2	139	+38.538%
2026-03-17	150.0000	153.5000	150.0000	153.5000	+5.862%	2	139	+30.866%
2026-03-13	145.0000	145.0000	145.0000	145.0000	0.000%	1	141	+38.538%
2026-03-12	145.0000	145.0000	145.0000	145.0000	-9.545%	2	140	+38.538%
2026-03-11	158.0000	160.3000	158.0000	160.3000	+0.188%	2	138	+25.315%
2026-03-10	160.0000	160.0000	160.0000	160.0000	+5.960%	1	140	+25.550%
2026-03-09	151.0000	151.0000	151.0000	151.0000	+2.721%	2	141	+33.033%
2026-03-06	153.0000	153.0000	147.0000	147.0000	-8.240%	5	144	+36.653%
2026-03-03	160.2000	160.2000	160.2000	160.2000	-18.056%	1	141	+25.393%
2026-02-24	195.5000	195.5000	195.5000	195.5000	+9.831%	1	140	+2.752%
2026-02-20	171.0000	178.0000	171.0000	178.0000	+7.339%	3	141	+12.854%
2026-02-19	165.8300	165.8300	165.8300	165.8300	-5.778%	1	144	+21.136%
2026-02-18	176.0000	176.0000	176.0000	176.0000	+3.359%	1	144	+14.136%
2026-02-17	168.0000	170.2800	166.0000	170.2800	+0.165%	5	145	+17.970%
2026-02-13	170.0000	170.0000	170.0000	170.0000	-6.849%	1	143	+18.165%
2026-02-11	182.5000	182.5000	182.5000	182.5000	+17.439%	1	143	+10.071%
2026-02-06	153.0000	155.4000	153.0000	155.4000	+9.909%	2	144	+29.266%
2026-02-05	135.0000	141.3900	135.0000	141.3900	-7.029%	3	145	+42.075%
2026-02-03	152.0800	152.0800	152.0800	152.0800	+1.380%	1	145	+32.088%
2026-02-02	150.0100	150.0100	150.0100	150.0100	+5.827%	1	145	+33.911%
2026-01-23	142.7900	142.7900	141.7500	141.7500	+2.680%	4	146	+41.714%
2026-01-20	150.0000	150.0000	138.0500	138.0500	-8.059%	10	148	+45.512%
2026-01-16	150.1500	150.1500	150.1500	150.1500	-3.129%	2	149	+33.786%
2026-01-15	152.0000	155.0000	152.0000	155.0000	+12.908%	2	149	+29.600%
2026-01-14	137.2100	137.2800	137.2100	137.2800	+4.000%	5	151	+46.329%
2026-01-07	132.0000	132.0000	132.0000	132.0000	-0.204%	1	155	+52.182%
2026-01-05	134.6200	134.6200	132.2700	132.2700	+3.175%	3	155	+51.871%
2026-01-02	126.8000	128.2000	126.8000	128.2000	+10.651%	2	157	+56.693%
2025-12-31	115.8600	115.8600	115.8600	115.8600	+2.531%	1	159	+73.382%
2025-12-30	113.0000	113.0000	113.0000	113.0000	+0.444%	1	159	+77.770%
2025-12-26	112.5000	112.5000	112.5000	112.5000	+12.782%	1	159	+78.560%
2025-12-19	99.7500	99.7500	99.7500	99.7500	+12.712%	3	160	+101.383%
2025-12-17	95.2800	95.2800	88.5000	88.5000	-12.808%	3	157	+126.983%
2025-12-15	101.5000	101.5000	101.5000	101.5000	-17.143%	1	154	+97.911%
2025-12-10	122.5000	122.5000	122.5000	122.5000	+7.052%	1	154	+63.984%
2025-12-09	114.4300	114.4300	114.4300	114.4300	+1.265%	1	155	+75.548%
2025-12-08	113.0000	113.0000	113.0000	113.0000	+8.654%	1	156	+77.770%
2025-11-26	104.0000	104.0000	104.0000	104.0000	+9.937%	1	156	+93.154%
2025-11-25	94.6000	94.6000	94.6000	94.6000	+5.817%	2	156	+112.347%
2025-11-21	86.5600	90.2000	86.5600	89.4000	-5.895%	6	156	+124.698%
2025-11-20	104.0000	104.0000	95.0000	95.0000	-1.452%	2	155	+111.453%
2025-11-19	94.0000	96.4000	94.0000	96.4000	+4.897%	4	153	+108.382%
2025-11-18	90.0000	91.9000	90.0000	91.9000	-4.370%	2	153	+118.585%
2025-11-13	96.1000	96.1000	96.1000	96.1000	-8.196%	1	153	+109.032%
2025-11-11	104.6800	104.6800	104.6800	104.6800	+4.596%	1	152	+91.899%
2025-11-07	100.0000	100.0800	100.0000	100.0800	-3.304%	3	153	+100.719%
2025-11-06	103.5000	103.5000	103.5000	103.5000	-5.436%	2	151	+94.087%
2025-11-05	109.0800	109.4500	109.0800	109.4500	-7.246%	31	150	+83.536%
2025-10-31	118.0000	118.0000	118.0000	118.0000	+2.297%	8	180	+70.237%
2025-10-28	111.3600	115.3500	111.3600	115.3500	+2.524%	63	180	+74.148%
2025-10-27	112.3600	112.5100	112.3600	112.5100	+1.653%	2	164	+78.544%
2025-10-24	112.1500	112.1500	110.6800	110.6800	+5.500%	36	164	+81.496%
2025-10-22	107.1600	107.1600	104.9100	104.9100	-6.330%	4	128	+91.478%
2025-10-21	112.0000	112.0000	112.0000	112.0000	-1.322%	1	128	+79.357%
2025-10-17	118.1700	118.1700	113.5000	113.5000	-5.219%	4	128	+76.987%
2025-10-16	124.3000	124.3000	119.7500	119.7500	-0.408%	2	128	+67.749%
2025-10-15	120.0000	120.2400	119.8600	120.2400	-0.091%	3	130	+67.066%
2025-10-13	111.1500	120.3500	111.1500	120.3500	+13.538%	4	128	+66.913%
2025-10-10	102.5000	106.0000	102.5000	106.0000	-11.423%	2	125	+89.509%
2025-10-08	118.3700	119.6700	118.3700	119.6700	+9.388%	5	124	+67.862%
2025-10-07	118.9500	118.9500	109.4000	109.4000	-6.496%	3	124	+83.620%
2025-10-06	117.0000	117.0000	117.0000	117.0000	+6.791%	1	124	+71.692%
2025-10-03	107.0600	109.5600	107.0600	109.5600	+6.225%	2	125	+83.352%
2025-10-02	103.1400	103.1400	103.1400	103.1400	+1.816%	1	124	+94.764%
2025-10-01	94.0000	101.3000	94.0000	101.3000	+9.124%	8	123	+98.302%
2025-09-30	92.8800	92.8800	92.8300	92.8300	+1.454%	2	122	+116.396%
2025-09-29	91.5000	91.5000	91.5000	91.5000	-1.017%	1	122	+119.541%
2025-09-25	92.4400	92.4400	92.4400	92.4400	-4.465%	2	122	+117.309%
2025-09-23	96.7800	96.7800	96.7600	96.7600	+6.330%	2	122	+107.606%
2025-09-22	91.0000	91.0000	91.0000	91.0000	+13.029%	1	120	+120.747%
2025-09-19	80.5100	80.5100	80.5100	80.5100	-4.269%	1	119	+149.509%
2025-09-18	77.5000	84.3500	77.5000	84.1000	+4.928%	12	118	+138.859%
2025-09-17	78.0000	81.0000	78.0000	80.1500	+2.756%	6	126	+150.630%
2025-09-15	77.5200	78.0000	77.5200	78.0000	+1.961%	3	129	+157.538%
2025-09-12	76.5000	76.5000	76.5000	76.5000	-2.832%	1	132	+162.588%
2025-09-10	78.7300	78.7300	78.7300	78.7300	+13.118%	1	132	+155.151%
2025-09-09	69.3500	71.9000	69.0500	69.6000	+8.159%	5	133	+188.621%
2025-09-08	63.1500	64.3500	63.1500	64.3500	+10.681%	21	128	+212.168%
2025-09-05	58.1400	58.1400	58.1400	58.1400	+7.906%	1	127	+245.511%
2025-09-04	53.7700	53.8800	53.7700	53.8800	+5.440%	2	128	+272.829%
2025-09-02	51.1000	51.1000	51.1000	51.1000	-3.476%	1	126	+293.112%
2025-08-29	53.0000	53.0000	52.7700	52.9400	-10.302%	35	99	+279.448%
2025-08-28	59.0200	59.0200	59.0200	59.0200	+0.068%	1	99	+240.359%
2025-08-27	58.9800	58.9800	58.9800	58.9800	-0.203%	3	99	+240.590%
2025-08-26	59.1000	59.1000	59.1000	59.1000	+3.866%	1	99	+239.898%
2025-08-25	55.0000	56.9000	55.0000	56.9000	+3.267%	2	99	+253.040%
2025-08-22	53.7300	55.6400	53.7300	55.1000	+6.990%	5	97	+264.574%
2025-08-21	51.0000	51.5000	51.0000	51.5000	+0.390%	2	94	+290.058%
2025-08-20	52.0100	52.0100	50.7800	51.3000	-11.076%	7	93	+291.579%
2025-08-19	57.6900	57.6900	57.6900	57.6900	-6.195%	5	91	+248.206%
2025-08-18	61.5000	61.5000	61.5000	61.5000	+0.244%	1	96	+226.634%
2025-08-14	60.7500	61.3500	60.7500	61.3500	-1.525%	16	97	+227.433%
2025-08-13	64.8500	64.8500	62.3000	62.3000	-2.351%	4	111	+222.440%
2025-08-12	63.8000	63.8000	63.8000	63.8000	-1.467%	1	110	+214.859%
2025-08-11	64.7500	64.7500	64.7500	64.7500	+4.875%	1	111	+210.239%
2025-08-08	61.7400	61.7400	61.7400	61.7400	-2.387%	5	110	+225.364%
2025-08-07	65.1000	65.1000	63.2500	63.2500	+13.351%	5	110	+217.597%
2025-08-06	54.2100	55.8000	54.2100	55.8000	-1.011%	24	107	+260.000%
2025-08-05	56.9000	56.9000	55.9600	56.3700	-5.356%	4	113	+256.360%
2025-08-04	60.3500	60.3500	59.5600	59.5600	-0.318%	2	112	+237.273%
2025-08-01	59.7500	59.7500	59.7500	59.7500	-7.047%	1	112	+236.201%
2025-07-31	64.2800	64.2800	64.2800	64.2800	-0.155%	1	111	+212.508%
2025-07-30	65.6900	65.6900	64.3800	64.3800	+0.280%	22	110	+212.022%
2025-07-29	63.2500	64.2000	63.2500	64.2000	-2.727%	2	88	+212.897%
2025-07-25	66.0000	66.0000	66.0000	66.0000	+3.529%	1	87	+204.364%
2025-07-24	62.7300	63.7500	62.7300	63.7500	+5.407%	6	87	+215.106%
2025-07-23	60.4800	60.4800	60.4800	60.4800	+0.800%	1	92	+232.143%
2025-07-22	60.0000	60.0000	60.0000	60.0000	-5.228%	1	93	+234.800%
2025-07-21	63.9800	63.9800	63.3100	63.3100	-7.980%	14	92	+217.296%
2025-07-17	65.1000	68.8000	64.5400	68.8000	+12.787%	16	91	+191.977%
2025-07-16	61.0000	61.0000	61.0000	61.0000	+2.452%	1	79	+229.311%
2025-07-15	60.4800	60.4800	59.5400	59.5400	+7.570%	5	79	+237.387%
2025-07-14	55.3500	55.3500	55.3500	55.3500	-2.226%	1	76	+262.927%
2025-07-10	55.9500	56.6100	55.9500	56.6100	-2.732%	25	75	+254.849%
2025-07-09	58.2000	58.2000	58.2000	58.2000	+3.485%	10	53	+245.155%
2025-07-07	56.2400	56.2400	56.2400	56.2400	-9.436%	6	50	+257.183%
2025-07-03	61.4500	62.1000	61.4500	62.1000	+2.138%	2	44	+223.478%
2025-07-02	58.1500	60.8000	58.1500	60.8000	+10.085%	2	44	+230.395%
2025-06-27	55.2700	55.9000	55.0000	55.2300	+4.267%	5	42	+263.715%
2025-06-26	53.5000	53.5000	52.9700	52.9700	+1.865%	21	44	+279.234%
2025-06-25	51.4900	52.4300	51.4900	52.0000	+5.906%	5	28	+286.308%
2025-06-24	49.1000	49.1000	49.1000	49.1000	+4.959%	1	25	+309.124%
2025-06-17	46.7800	46.7800	46.7800	46.7800	-3.347%	1	24	+329.414%
2025-06-16	48.4000	48.4000	48.4000	48.4000	+6.725%	1	24	+315.041%
2025-06-13	45.3500	45.3500	45.3500	45.3500	+7.210%	4	23	+342.955%
2025-06-09	42.3000	42.3000	42.3000	42.3000	+4.885%	1	21	+374.894%
2025-06-05	40.3300	40.3300	40.3300	40.3300	+4.645%	1	20	+398.091%
2025-06-04	38.5900	38.5900	38.5400	38.5400	+15.910%	10	10	+421.225%
2025-05-30	33.2500	33.2500	33.2500	33.2500	-6.020%	18	10	+504.150%
2025-05-29	36.0000	36.0000	35.3800	35.3800	0.000%	10	10	+467.778%