Dark

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

EOD

Sep 14, 2026

220.41-5.545%(-12.94)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	220.2800	220.9000	219.4500	220.4100	-5.545%	14	120	0.000%
2026-09-11	233.3500	233.3500	233.3500	233.3500	+3.403%	9	135	-5.545%
2026-09-10	225.6700	225.6700	225.6700	225.6700	-0.102%	1	144	-2.331%
2026-09-04	225.9000	225.9000	225.9000	225.9000	+4.656%	1	145	-2.430%
2026-08-31	215.8500	215.8500	215.8500	215.8500	-1.474%	1	145	+2.113%
2026-08-28	219.0800	219.0800	219.0800	219.0800	+1.028%	1	146	+0.607%
2026-08-25	216.8500	216.8500	216.8500	216.8500	+0.626%	1	147	+1.642%
2026-08-18	215.5000	215.5000	215.5000	215.5000	-6.670%	1	148	+2.278%
2026-08-12	230.9000	230.9000	230.9000	230.9000	+4.959%	13	148	-4.543%
2026-08-07	219.9900	219.9900	219.9900	219.9900	+5.963%	1	141	+0.191%
2026-07-31	207.6100	207.6100	207.6100	207.6100	+3.350%	1	141	+6.165%
2026-07-30	200.8800	200.8800	200.8800	200.8800	-1.650%	2	142	+9.722%
2026-07-24	204.2500	204.2500	204.2500	204.2500	-8.963%	1	144	+7.912%
2026-07-21	224.3600	224.3600	224.3600	224.3600	+4.402%	1	145	-1.761%
2026-07-15	214.9000	214.9000	214.9000	214.9000	-12.614%	1	146	+2.564%
2026-06-23	245.8400	245.9200	245.8400	245.9200	+4.790%	2	146	-10.373%
2026-06-16	238.4400	238.4400	234.6800	234.6800	+4.590%	2	146	-6.081%
2026-06-12	224.3800	224.3800	224.3800	224.3800	+4.300%	2	146	-1.769%
2026-06-11	215.1300	215.1300	215.1300	215.1300	-1.767%	1	146	+2.454%
2026-06-10	219.0000	219.0000	219.0000	219.0000	-5.677%	46	146	+0.644%
2026-06-08	229.9000	233.7300	229.9000	232.1800	-5.675%	14	168	-5.069%
2026-06-04	231.9000	246.1500	231.9000	246.1500	+1.430%	17	157	-10.457%
2026-06-03	242.3900	242.6800	242.3900	242.6800	-1.797%	18	156	-9.177%
2026-06-02	246.8800	247.1200	246.8000	247.1200	+12.327%	16	155	-10.809%
2026-05-27	231.9500	231.9500	220.0000	220.0000	+2.269%	3	149	+0.186%
2026-05-26	215.1200	215.1200	215.1200	215.1200	+2.953%	1	149	+2.459%
2026-05-22	208.7600	208.9500	208.5000	208.9500	+2.477%	46	150	+5.485%
2026-05-20	203.9000	203.9000	203.9000	203.9000	+4.031%	1	136	+8.097%
2026-05-12	196.0000	196.0000	196.0000	196.0000	-4.390%	1	136	+12.454%
2026-05-11	205.0000	205.0000	205.0000	205.0000	-5.482%	1	136	+7.517%
2026-05-08	216.8900	216.8900	216.8900	216.8900	+9.712%	1	135	+1.623%
2026-04-30	197.6000	197.6900	197.6000	197.6900	-3.871%	2	135	+11.493%
2026-04-27	205.6500	205.6500	205.6500	205.6500	+8.925%	1	137	+7.177%
2026-04-22	188.8000	188.8000	188.8000	188.8000	+4.889%	1	137	+16.743%
2026-04-14	180.0000	180.0000	180.0000	180.0000	+1.420%	1	137	+22.450%
2026-04-10	181.0000	182.3800	177.4800	177.4800	+4.585%	10	137	+24.189%
2026-04-08	170.0000	170.0000	169.7000	169.7000	+22.086%	3	139	+29.882%
2026-04-02	139.0000	139.0000	139.0000	139.0000	-8.553%	1	139	+58.568%
2026-04-01	152.0000	152.0000	152.0000	152.0000	+4.828%	1	139	+45.007%
2026-03-31	136.0000	145.0000	136.0000	145.0000	+13.725%	3	140	+52.007%
2026-03-30	130.0000	130.0000	127.5000	127.5000	-2.672%	2	143	+72.871%
2026-03-27	134.0000	134.0000	131.0000	131.0000	-12.667%	4	142	+68.252%
2026-03-23	145.0000	150.0000	145.0000	150.0000	+7.143%	2	138	+46.940%
2026-03-20	140.0000	140.0000	140.0000	140.0000	-3.448%	1	140	+57.436%
2026-03-19	140.0000	145.0000	140.0000	145.0000	-5.537%	2	139	+52.007%
2026-03-17	150.0000	153.5000	150.0000	153.5000	+5.862%	2	139	+43.590%
2026-03-13	145.0000	145.0000	145.0000	145.0000	0.000%	1	141	+52.007%
2026-03-12	145.0000	145.0000	145.0000	145.0000	-9.545%	2	140	+52.007%
2026-03-11	158.0000	160.3000	158.0000	160.3000	+0.188%	2	138	+37.498%
2026-03-10	160.0000	160.0000	160.0000	160.0000	+5.960%	1	140	+37.756%
2026-03-09	151.0000	151.0000	151.0000	151.0000	+2.721%	2	141	+45.967%
2026-03-06	153.0000	153.0000	147.0000	147.0000	-8.240%	5	144	+49.939%
2026-03-03	160.2000	160.2000	160.2000	160.2000	-18.056%	1	141	+37.584%
2026-02-24	195.5000	195.5000	195.5000	195.5000	+9.831%	1	140	+12.742%
2026-02-20	171.0000	178.0000	171.0000	178.0000	+7.339%	3	141	+23.826%
2026-02-19	165.8300	165.8300	165.8300	165.8300	-5.778%	1	144	+32.913%
2026-02-18	176.0000	176.0000	176.0000	176.0000	+3.359%	1	144	+25.233%
2026-02-17	168.0000	170.2800	166.0000	170.2800	+0.165%	5	145	+29.440%
2026-02-13	170.0000	170.0000	170.0000	170.0000	-6.849%	1	143	+29.653%
2026-02-11	182.5000	182.5000	182.5000	182.5000	+17.439%	1	143	+20.773%
2026-02-06	153.0000	155.4000	153.0000	155.4000	+9.909%	2	144	+41.834%
2026-02-05	135.0000	141.3900	135.0000	141.3900	-7.029%	3	145	+55.888%
2026-02-03	152.0800	152.0800	152.0800	152.0800	+1.380%	1	145	+44.930%
2026-02-02	150.0100	150.0100	150.0100	150.0100	+5.827%	1	145	+46.930%
2026-01-23	142.7900	142.7900	141.7500	141.7500	+2.680%	4	146	+55.492%
2026-01-20	150.0000	150.0000	138.0500	138.0500	-8.059%	10	148	+59.660%
2026-01-16	150.1500	150.1500	150.1500	150.1500	-3.129%	2	149	+46.793%
2026-01-15	152.0000	155.0000	152.0000	155.0000	+12.908%	2	149	+42.200%
2026-01-14	137.2100	137.2800	137.2100	137.2800	+4.000%	5	151	+60.555%
2026-01-07	132.0000	132.0000	132.0000	132.0000	-0.204%	1	155	+66.977%
2026-01-05	134.6200	134.6200	132.2700	132.2700	+3.175%	3	155	+66.636%
2026-01-02	126.8000	128.2000	126.8000	128.2000	+10.651%	2	157	+71.927%
2025-12-31	115.8600	115.8600	115.8600	115.8600	+2.531%	1	159	+90.238%
2025-12-30	113.0000	113.0000	113.0000	113.0000	+0.444%	1	159	+95.053%
2025-12-26	112.5000	112.5000	112.5000	112.5000	+12.782%	1	159	+95.920%
2025-12-19	99.7500	99.7500	99.7500	99.7500	+12.712%	3	160	+120.962%
2025-12-17	95.2800	95.2800	88.5000	88.5000	-12.808%	3	157	+149.051%
2025-12-15	101.5000	101.5000	101.5000	101.5000	-17.143%	1	154	+117.153%
2025-12-10	122.5000	122.5000	122.5000	122.5000	+7.052%	1	154	+79.927%
2025-12-09	114.4300	114.4300	114.4300	114.4300	+1.265%	1	155	+92.616%
2025-12-08	113.0000	113.0000	113.0000	113.0000	+8.654%	1	156	+95.053%
2025-11-26	104.0000	104.0000	104.0000	104.0000	+9.937%	1	156	+111.933%
2025-11-25	94.6000	94.6000	94.6000	94.6000	+5.817%	2	156	+132.992%
2025-11-21	86.5600	90.2000	86.5600	89.4000	-5.895%	6	156	+146.544%
2025-11-20	104.0000	104.0000	95.0000	95.0000	-1.452%	2	155	+132.011%
2025-11-19	94.0000	96.4000	94.0000	96.4000	+4.897%	4	153	+128.641%
2025-11-18	90.0000	91.9000	90.0000	91.9000	-4.370%	2	153	+139.837%
2025-11-13	96.1000	96.1000	96.1000	96.1000	-8.196%	1	153	+129.355%
2025-11-11	104.6800	104.6800	104.6800	104.6800	+4.596%	1	152	+110.556%
2025-11-07	100.0000	100.0800	100.0000	100.0800	-3.304%	3	153	+120.234%
2025-11-06	103.5000	103.5000	103.5000	103.5000	-5.436%	2	151	+112.957%
2025-11-05	109.0800	109.4500	109.0800	109.4500	-7.246%	31	150	+101.380%
2025-10-31	118.0000	118.0000	118.0000	118.0000	+2.297%	8	180	+86.788%
2025-10-28	111.3600	115.3500	111.3600	115.3500	+2.524%	63	180	+91.079%
2025-10-27	112.3600	112.5100	112.3600	112.5100	+1.653%	2	164	+95.903%
2025-10-24	112.1500	112.1500	110.6800	110.6800	+5.500%	36	164	+99.142%
2025-10-22	107.1600	107.1600	104.9100	104.9100	-6.330%	4	128	+110.094%
2025-10-21	112.0000	112.0000	112.0000	112.0000	-1.322%	1	128	+96.795%
2025-10-17	118.1700	118.1700	113.5000	113.5000	-5.219%	4	128	+94.194%
2025-10-16	124.3000	124.3000	119.7500	119.7500	-0.408%	2	128	+84.058%
2025-10-15	120.0000	120.2400	119.8600	120.2400	-0.091%	3	130	+83.308%
2025-10-13	111.1500	120.3500	111.1500	120.3500	+13.538%	4	128	+83.141%
2025-10-10	102.5000	106.0000	102.5000	106.0000	-11.423%	2	125	+107.934%
2025-10-08	118.3700	119.6700	118.3700	119.6700	+9.388%	5	124	+84.181%
2025-10-07	118.9500	118.9500	109.4000	109.4000	-6.496%	3	124	+101.472%
2025-10-06	117.0000	117.0000	117.0000	117.0000	+6.791%	1	124	+88.385%
2025-10-03	107.0600	109.5600	107.0600	109.5600	+6.225%	2	125	+101.177%
2025-10-02	103.1400	103.1400	103.1400	103.1400	+1.816%	1	124	+113.700%
2025-10-01	94.0000	101.3000	94.0000	101.3000	+9.124%	8	123	+117.581%
2025-09-30	92.8800	92.8800	92.8300	92.8300	+1.454%	2	122	+137.434%
2025-09-29	91.5000	91.5000	91.5000	91.5000	-1.017%	1	122	+140.885%
2025-09-25	92.4400	92.4400	92.4400	92.4400	-4.465%	2	122	+138.436%
2025-09-23	96.7800	96.7800	96.7600	96.7600	+6.330%	2	122	+127.790%
2025-09-22	91.0000	91.0000	91.0000	91.0000	+13.029%	1	120	+142.209%
2025-09-19	80.5100	80.5100	80.5100	80.5100	-4.269%	1	119	+173.767%
2025-09-18	77.5000	84.3500	77.5000	84.1000	+4.928%	12	118	+162.081%
2025-09-17	78.0000	81.0000	78.0000	80.1500	+2.756%	6	126	+174.997%
2025-09-15	77.5200	78.0000	77.5200	78.0000	+1.961%	3	129	+182.577%
2025-09-12	76.5000	76.5000	76.5000	76.5000	-2.832%	1	132	+188.118%
2025-09-10	78.7300	78.7300	78.7300	78.7300	+13.118%	1	132	+179.957%
2025-09-09	69.3500	71.9000	69.0500	69.6000	+8.159%	5	133	+216.681%
2025-09-08	63.1500	64.3500	63.1500	64.3500	+10.681%	21	128	+242.517%
2025-09-05	58.1400	58.1400	58.1400	58.1400	+7.906%	1	127	+279.102%
2025-09-04	53.7700	53.8800	53.7700	53.8800	+5.440%	2	128	+309.076%
2025-09-02	51.1000	51.1000	51.1000	51.1000	-3.476%	1	126	+331.331%
2025-08-29	53.0000	53.0000	52.7700	52.9400	-10.302%	35	99	+316.339%
2025-08-28	59.0200	59.0200	59.0200	59.0200	+0.068%	1	99	+273.450%
2025-08-27	58.9800	58.9800	58.9800	58.9800	-0.203%	3	99	+273.703%
2025-08-26	59.1000	59.1000	59.1000	59.1000	+3.866%	1	99	+272.944%
2025-08-25	55.0000	56.9000	55.0000	56.9000	+3.267%	2	99	+287.364%
2025-08-22	53.7300	55.6400	53.7300	55.1000	+6.990%	5	97	+300.018%
2025-08-21	51.0000	51.5000	51.0000	51.5000	+0.390%	2	94	+327.981%
2025-08-20	52.0100	52.0100	50.7800	51.3000	-11.076%	7	93	+329.649%
2025-08-19	57.6900	57.6900	57.6900	57.6900	-6.195%	5	91	+282.059%
2025-08-18	61.5000	61.5000	61.5000	61.5000	+0.244%	1	96	+258.390%
2025-08-14	60.7500	61.3500	60.7500	61.3500	-1.525%	16	97	+259.267%
2025-08-13	64.8500	64.8500	62.3000	62.3000	-2.351%	4	111	+253.788%
2025-08-12	63.8000	63.8000	63.8000	63.8000	-1.467%	1	110	+245.470%
2025-08-11	64.7500	64.7500	64.7500	64.7500	+4.875%	1	111	+240.402%
2025-08-08	61.7400	61.7400	61.7400	61.7400	-2.387%	5	110	+256.997%
2025-08-07	65.1000	65.1000	63.2500	63.2500	+13.351%	5	110	+248.474%
2025-08-06	54.2100	55.8000	54.2100	55.8000	-1.011%	24	107	+295.000%
2025-08-05	56.9000	56.9000	55.9600	56.3700	-5.356%	4	113	+291.006%
2025-08-04	60.3500	60.3500	59.5600	59.5600	-0.318%	2	112	+270.064%
2025-08-01	59.7500	59.7500	59.7500	59.7500	-7.047%	1	112	+268.887%
2025-07-31	64.2800	64.2800	64.2800	64.2800	-0.155%	1	111	+242.890%
2025-07-30	65.6900	65.6900	64.3800	64.3800	+0.280%	22	110	+242.358%
2025-07-29	63.2500	64.2000	63.2500	64.2000	-2.727%	2	88	+243.318%
2025-07-25	66.0000	66.0000	66.0000	66.0000	+3.529%	1	87	+233.955%
2025-07-24	62.7300	63.7500	62.7300	63.7500	+5.407%	6	87	+245.741%
2025-07-23	60.4800	60.4800	60.4800	60.4800	+0.800%	1	92	+264.435%
2025-07-22	60.0000	60.0000	60.0000	60.0000	-5.228%	1	93	+267.350%
2025-07-21	63.9800	63.9800	63.3100	63.3100	-7.980%	14	92	+248.144%
2025-07-17	65.1000	68.8000	64.5400	68.8000	+12.787%	16	91	+220.363%
2025-07-16	61.0000	61.0000	61.0000	61.0000	+2.452%	1	79	+261.328%
2025-07-15	60.4800	60.4800	59.5400	59.5400	+7.570%	5	79	+270.188%
2025-07-14	55.3500	55.3500	55.3500	55.3500	-2.226%	1	76	+298.211%
2025-07-10	55.9500	56.6100	55.9500	56.6100	-2.732%	25	75	+289.348%
2025-07-09	58.2000	58.2000	58.2000	58.2000	+3.485%	10	53	+278.711%
2025-07-07	56.2400	56.2400	56.2400	56.2400	-9.436%	6	50	+291.910%
2025-07-03	61.4500	62.1000	61.4500	62.1000	+2.138%	2	44	+254.928%
2025-07-02	58.1500	60.8000	58.1500	60.8000	+10.085%	2	44	+262.516%
2025-06-27	55.2700	55.9000	55.0000	55.2300	+4.267%	5	42	+299.077%
2025-06-26	53.5000	53.5000	52.9700	52.9700	+1.865%	21	44	+316.103%
2025-06-25	51.4900	52.4300	51.4900	52.0000	+5.906%	5	28	+323.865%
2025-06-24	49.1000	49.1000	49.1000	49.1000	+4.959%	1	25	+348.900%
2025-06-17	46.7800	46.7800	46.7800	46.7800	-3.347%	1	24	+371.163%
2025-06-16	48.4000	48.4000	48.4000	48.4000	+6.725%	1	24	+355.393%
2025-06-13	45.3500	45.3500	45.3500	45.3500	+7.210%	4	23	+386.020%
2025-06-09	42.3000	42.3000	42.3000	42.3000	+4.885%	1	21	+421.064%
2025-06-05	40.3300	40.3300	40.3300	40.3300	+4.645%	1	20	+446.516%
2025-06-04	38.5900	38.5900	38.5400	38.5400	+15.910%	10	10	+471.899%
2025-05-30	33.2500	33.2500	33.2500	33.2500	-6.020%	18	10	+562.887%
2025-05-29	36.0000	36.0000	35.3800	35.3800	0.000%	10	10	+522.979%