Dark

TSM20260918C210
TSM Sep 18 2026 210.00 Call (TSM260918C00210000)
option OPRA

EOD

Jul 27, 2026

182.00-14.794%(-31.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	182.0000	182.0000	182.0000	182.0000	-14.794%	5	128	0.000%
2026-07-22	213.6000	213.6000	213.6000	213.6000	-7.054%	1	128	-14.794%
2026-06-16	229.8100	229.8100	229.8100	229.8100	+6.650%	1	129	-20.804%
2026-06-12	215.1700	215.4800	215.1700	215.4800	+6.922%	6	124	-15.537%
2026-06-10	201.5300	201.5300	201.5300	201.5300	-8.578%	5	124	-9.691%
2026-06-08	220.0000	220.4400	220.0000	220.4400	+4.971%	2	124	-17.438%
2026-05-27	210.0000	210.0000	210.0000	210.0000	+8.247%	1	126	-13.333%
2026-05-04	194.0000	194.0000	194.0000	194.0000	+7.928%	2	125	-6.186%
2026-04-23	179.7500	179.7500	179.7500	179.7500	+10.615%	4	123	+1.252%
2026-04-17	162.5000	162.5000	162.5000	162.5000	-5.463%	1	127	+12.000%
2026-04-10	171.8900	171.8900	171.8900	171.8900	+24.712%	1	127	+5.882%
2026-04-06	137.8300	137.8300	137.8300	137.8300	-0.412%	1	126	+32.047%
2026-03-24	138.4500	138.4500	138.4000	138.4000	-0.267%	2	126	+31.503%
2026-03-18	138.7700	138.7700	138.7700	138.7700	-0.523%	1	127	+31.152%
2026-03-16	139.5000	139.5000	139.5000	139.5000	-5.424%	2	127	+30.466%
2026-03-10	147.5000	147.5000	147.5000	147.5000	+11.363%	1	129	+23.390%
2026-03-09	132.4500	132.4500	132.4500	132.4500	-8.529%	1	130	+37.410%
2026-02-06	144.8000	144.8000	144.8000	144.8000	+13.258%	5	129	+25.691%
2026-02-05	127.8500	127.8500	127.8500	127.8500	+5.609%	5	129	+42.354%
2026-02-04	121.0000	121.0600	121.0000	121.0600	-9.264%	2	124	+50.339%
2026-01-30	133.4200	133.4200	133.4200	133.4200	+0.203%	10	125	+36.411%
2026-01-23	133.1500	133.1500	133.1500	133.1500	-1.807%	8	115	+36.688%
2026-01-20	135.6000	135.6000	135.6000	135.6000	-5.195%	3	120	+34.218%
2026-01-16	142.6800	143.0300	142.6800	143.0300	+0.365%	8	120	+27.246%
2026-01-15	150.0000	150.0000	142.5100	142.5100	+13.626%	2	120	+27.710%
2026-01-14	125.5100	125.5100	125.3600	125.4200	+2.183%	4	120	+45.112%
2026-01-12	123.3500	123.3500	122.7400	122.7400	-3.316%	2	119	+48.281%
2026-01-05	126.9500	126.9500	126.9500	126.9500	+22.303%	1	121	+43.364%
2025-12-26	103.8000	103.8000	103.8000	103.8000	+5.552%	1	121	+75.337%
2025-12-23	98.3400	98.3400	98.3400	98.3400	+5.708%	2	121	+85.072%
2025-12-19	93.0300	93.0300	93.0300	93.0300	-1.919%	1	122	+95.636%
2025-12-15	94.8500	94.8500	94.8500	94.8500	-4.192%	1	122	+91.882%
2025-12-05	99.0000	99.0000	99.0000	99.0000	+4.309%	1	123	+83.838%
2025-12-04	94.9100	94.9100	94.9100	94.9100	-3.064%	3	122	+91.761%
2025-12-03	97.9100	97.9100	97.9100	97.9100	+11.591%	1	122	+85.885%
2025-11-20	95.7900	95.9900	87.7400	87.7400	-1.714%	4	122	+107.431%
2025-11-19	89.2700	89.2700	89.2700	89.2700	+0.022%	1	125	+103.876%
2025-11-17	89.3500	89.3500	89.2500	89.2500	-9.133%	2	124	+103.922%
2025-11-12	98.3000	98.3100	98.2200	98.2200	-2.945%	12	123	+85.298%
2025-11-10	101.2000	101.2000	101.2000	101.2000	-5.597%	2	115	+79.842%
2025-10-31	107.2000	107.2000	107.2000	107.2000	+4.453%	1	113	+69.776%
2025-10-24	102.6300	102.6300	102.6300	102.6300	-5.183%	1	114	+77.336%
2025-10-20	108.2400	108.2400	108.2400	108.2400	+0.130%	1	115	+68.145%
2025-10-17	108.1000	108.1000	108.1000	108.1000	-1.656%	1	116	+68.363%
2025-10-15	109.9200	109.9200	109.9200	109.9200	+0.641%	1	115	+65.575%
2025-10-14	109.2200	109.2200	109.2200	109.2200	+10.491%	1	115	+66.636%
2025-10-10	98.8500	98.8500	98.8500	98.8500	-8.641%	2	115	+84.117%
2025-10-09	108.2000	108.2000	108.2000	108.2000	-1.412%	1	117	+68.207%
2025-10-08	109.7500	109.7500	109.7500	109.7500	-1.481%	2	117	+65.831%
2025-10-06	106.6000	111.4000	106.6000	111.4000	+16.430%	4	115	+63.375%
2025-10-02	99.0500	99.0500	95.6800	95.6800	+1.603%	2	115	+90.217%
2025-10-01	94.1700	94.1700	94.1700	94.1700	+13.076%	1	113	+93.267%
2025-09-29	85.1400	85.1400	83.2800	83.2800	-4.932%	3	113	+118.540%
2025-09-24	88.0000	88.0000	87.5600	87.6000	+10.189%	5	112	+107.763%
2025-09-22	75.5000	79.5000	75.5000	79.5000	+6.212%	5	111	+128.931%
2025-09-19	76.2500	76.2500	74.8500	74.8500	-2.157%	2	112	+143.153%
2025-09-18	71.0000	76.5000	71.0000	76.5000	+5.663%	5	110	+137.908%
2025-09-17	72.4000	72.4000	72.4000	72.4000	-0.440%	6	108	+151.381%
2025-09-16	72.7200	72.7200	72.7200	72.7200	+4.183%	1	104	+150.275%
2025-09-15	69.8000	69.8000	69.8000	69.8000	+0.287%	1	104	+160.745%
2025-09-11	70.5500	70.5500	69.6000	69.6000	-1.066%	7	103	+161.494%
2025-09-10	72.8800	72.8800	70.3500	70.3500	+9.836%	8	106	+158.706%
2025-09-09	61.4000	65.2000	61.4000	64.0500	+13.766%	7	99	+184.153%
2025-09-08	56.8500	56.8500	56.3000	56.3000	+4.259%	2	103	+223.268%
2025-09-05	53.2000	54.0000	53.2000	54.0000	+15.016%	3	104	+237.037%
2025-09-03	46.9500	46.9500	46.9500	46.9500	+4.799%	1	106	+287.646%
2025-09-02	44.9000	44.9000	44.1500	44.8000	-14.667%	5	105	+306.250%
2025-08-28	52.6500	52.6500	52.5000	52.5000	-1.501%	2	102	+246.667%
2025-08-27	51.4500	53.3000	51.4500	53.3000	+2.896%	7	100	+241.463%
2025-08-26	51.8000	51.8000	51.8000	51.8000	+0.583%	3	102	+251.351%
2025-08-25	50.2000	51.5000	50.2000	51.5000	+4.251%	2	102	+253.398%
2025-08-22	48.9100	49.4500	48.9100	49.4000	+7.438%	4	102	+268.421%
2025-08-20	45.9800	45.9800	45.9800	45.9800	-10.891%	1	99	+295.824%
2025-08-19	51.6000	51.6000	51.6000	51.6000	-6.725%	1	99	+252.713%
2025-08-18	55.3200	55.3200	55.3200	55.3200	+1.115%	1	98	+228.995%
2025-08-13	54.7100	54.7100	54.7100	54.7100	-4.336%	1	98	+232.663%
2025-08-12	57.1500	57.6200	57.1000	57.1900	+2.952%	12	98	+218.237%
2025-08-08	56.5000	56.5000	55.4600	55.5500	-2.715%	7	92	+227.633%
2025-08-07	58.2000	59.7000	57.1000	57.1000	+16.817%	4	92	+218.739%
2025-08-06	48.8800	48.8800	48.8800	48.8800	-3.246%	1	92	+272.340%
2025-08-05	49.6800	50.6000	49.6800	50.5200	-6.271%	3	91	+260.253%
2025-08-04	54.0000	54.0000	53.9000	53.9000	+2.180%	4	89	+237.662%
2025-08-01	52.7200	52.7500	52.7200	52.7500	-8.420%	7	91	+245.024%
2025-07-31	57.6000	57.6000	57.6000	57.6000	-0.946%	5	84	+215.972%
2025-07-30	58.1500	58.1500	58.1500	58.1500	-0.086%	1	79	+212.984%
2025-07-29	58.2000	58.2000	58.2000	58.2000	-3.722%	2	79	+212.715%
2025-07-25	59.3500	60.4500	59.3500	60.4500	+6.991%	2	77	+201.075%
2025-07-18	56.8000	57.5300	56.5000	56.5000	-9.744%	3	76	+222.124%
2025-07-17	59.7500	62.9000	59.7500	62.6000	+11.626%	31	76	+190.735%
2025-07-16	56.3500	56.3500	56.0800	56.0800	+3.890%	2	78	+224.536%
2025-07-15	54.0700	54.0700	53.9800	53.9800	+9.939%	10	77	+237.162%
2025-07-14	49.1000	49.1000	49.1000	49.1000	-3.782%	1	83	+270.672%
2025-07-11	51.0300	51.0300	51.0300	51.0300	+1.451%	1	82	+256.653%
2025-07-10	50.3000	50.3000	50.3000	50.3000	-2.896%	1	81	+261.829%
2025-07-07	51.8000	51.8000	51.8000	51.8000	-8.075%	1	81	+251.351%
2025-07-03	56.3500	56.3500	56.3500	56.3500	+6.663%	2	82	+222.981%
2025-07-02	52.8300	52.8300	52.8300	52.8300	+19.525%	10	82	+244.501%
2025-06-24	42.5200	44.2000	42.5200	44.2000	+15.646%	12	92	+311.765%
2025-06-23	38.2200	38.2200	38.2200	38.2200	-2.125%	1	81	+376.190%
2025-06-20	38.2000	39.0500	38.2000	39.0500	-2.981%	42	81	+366.069%
2025-06-13	40.2500	40.2500	40.2500	40.2500	-5.627%	2	60	+352.174%
2025-06-12	43.0000	43.0000	42.6500	42.6500	+4.024%	8	61	+326.729%
2025-06-11	43.0000	43.0000	41.0000	41.0000	+2.372%	3	54	+343.902%
2025-06-10	39.8000	40.0700	39.8000	40.0500	+6.093%	43	52	+354.432%
2025-06-09	37.7500	37.7500	37.7500	37.7500	+7.550%	8	13	+382.119%
2025-06-05	35.1000	35.1000	35.1000	35.1000	+10.900%	1	6	+418.519%
2025-05-27	31.6500	31.6500	31.6500	31.6500	+9.478%	1	6	+475.039%
2025-05-23	28.9100	28.9100	28.9100	28.9100	0.000%	10	0	+529.540%