Dark

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

EOD

Sep 14, 2026

211.40+5.938%(+11.85)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	209.7000	211.4000	209.6900	211.4000	+5.938%	18	165	0.000%
2026-09-03	199.5500	199.5500	199.5500	199.5500	-1.627%	1	179	+5.938%
2026-09-02	204.3900	204.3900	202.8500	202.8500	-6.175%	21	180	+4.215%
2026-08-27	216.2000	216.2000	216.2000	216.2000	+4.057%	1	192	-2.220%
2026-08-26	207.7000	208.4000	207.7000	207.7700	-0.627%	3	192	+1.747%
2026-08-21	209.0800	209.0800	209.0800	209.0800	+3.198%	100	195	+1.110%
2026-08-19	202.6000	202.6000	202.6000	202.6000	-7.594%	1	126	+4.344%
2026-08-17	219.2500	219.2500	219.2500	219.2500	-1.443%	1	125	-3.580%
2026-08-12	222.4600	222.4600	222.4600	222.4600	+4.417%	1	126	-4.972%
2026-08-11	213.0500	213.0500	213.0500	213.0500	+3.927%	1	127	-0.774%
2026-08-04	205.0000	205.0000	205.0000	205.0000	+12.637%	2	128	+3.122%
2026-07-27	182.0000	182.0000	182.0000	182.0000	-14.794%	5	128	+16.154%
2026-07-22	213.6000	213.6000	213.6000	213.6000	-7.054%	1	128	-1.030%
2026-06-16	229.8100	229.8100	229.8100	229.8100	+6.650%	1	129	-8.011%
2026-06-12	215.1700	215.4800	215.1700	215.4800	+6.922%	6	124	-1.893%
2026-06-10	201.5300	201.5300	201.5300	201.5300	-8.578%	5	124	+4.898%
2026-06-08	220.0000	220.4400	220.0000	220.4400	+4.971%	2	124	-4.101%
2026-05-27	210.0000	210.0000	210.0000	210.0000	+8.247%	1	126	+0.667%
2026-05-04	194.0000	194.0000	194.0000	194.0000	+7.928%	2	125	+8.969%
2026-04-23	179.7500	179.7500	179.7500	179.7500	+10.615%	4	123	+17.608%
2026-04-17	162.5000	162.5000	162.5000	162.5000	-5.463%	1	127	+30.092%
2026-04-10	171.8900	171.8900	171.8900	171.8900	+24.712%	1	127	+22.986%
2026-04-06	137.8300	137.8300	137.8300	137.8300	-0.412%	1	126	+53.377%
2026-03-24	138.4500	138.4500	138.4000	138.4000	-0.267%	2	126	+52.746%
2026-03-18	138.7700	138.7700	138.7700	138.7700	-0.523%	1	127	+52.338%
2026-03-16	139.5000	139.5000	139.5000	139.5000	-5.424%	2	127	+51.541%
2026-03-10	147.5000	147.5000	147.5000	147.5000	+11.363%	1	129	+43.322%
2026-03-09	132.4500	132.4500	132.4500	132.4500	-8.529%	1	130	+59.607%
2026-02-06	144.8000	144.8000	144.8000	144.8000	+13.258%	5	129	+45.994%
2026-02-05	127.8500	127.8500	127.8500	127.8500	+5.609%	5	129	+65.350%
2026-02-04	121.0000	121.0600	121.0000	121.0600	-9.264%	2	124	+74.624%
2026-01-30	133.4200	133.4200	133.4200	133.4200	+0.203%	10	125	+58.447%
2026-01-23	133.1500	133.1500	133.1500	133.1500	-1.807%	8	115	+58.768%
2026-01-20	135.6000	135.6000	135.6000	135.6000	-5.195%	3	120	+55.900%
2026-01-16	142.6800	143.0300	142.6800	143.0300	+0.365%	8	120	+47.801%
2026-01-15	150.0000	150.0000	142.5100	142.5100	+13.626%	2	120	+48.340%
2026-01-14	125.5100	125.5100	125.3600	125.4200	+2.183%	4	120	+68.554%
2026-01-12	123.3500	123.3500	122.7400	122.7400	-3.316%	2	119	+72.234%
2026-01-05	126.9500	126.9500	126.9500	126.9500	+22.303%	1	121	+66.522%
2025-12-26	103.8000	103.8000	103.8000	103.8000	+5.552%	1	121	+103.661%
2025-12-23	98.3400	98.3400	98.3400	98.3400	+5.708%	2	121	+114.968%
2025-12-19	93.0300	93.0300	93.0300	93.0300	-1.919%	1	122	+127.239%
2025-12-15	94.8500	94.8500	94.8500	94.8500	-4.192%	1	122	+122.878%
2025-12-05	99.0000	99.0000	99.0000	99.0000	+4.309%	1	123	+113.535%
2025-12-04	94.9100	94.9100	94.9100	94.9100	-3.064%	3	122	+122.737%
2025-12-03	97.9100	97.9100	97.9100	97.9100	+11.591%	1	122	+115.913%
2025-11-20	95.7900	95.9900	87.7400	87.7400	-1.714%	4	122	+140.939%
2025-11-19	89.2700	89.2700	89.2700	89.2700	+0.022%	1	125	+136.810%
2025-11-17	89.3500	89.3500	89.2500	89.2500	-9.133%	2	124	+136.863%
2025-11-12	98.3000	98.3100	98.2200	98.2200	-2.945%	12	123	+115.231%
2025-11-10	101.2000	101.2000	101.2000	101.2000	-5.597%	2	115	+108.893%
2025-10-31	107.2000	107.2000	107.2000	107.2000	+4.453%	1	113	+97.201%
2025-10-24	102.6300	102.6300	102.6300	102.6300	-5.183%	1	114	+105.983%
2025-10-20	108.2400	108.2400	108.2400	108.2400	+0.130%	1	115	+95.307%
2025-10-17	108.1000	108.1000	108.1000	108.1000	-1.656%	1	116	+95.560%
2025-10-15	109.9200	109.9200	109.9200	109.9200	+0.641%	1	115	+92.322%
2025-10-14	109.2200	109.2200	109.2200	109.2200	+10.491%	1	115	+93.554%
2025-10-10	98.8500	98.8500	98.8500	98.8500	-8.641%	2	115	+113.859%
2025-10-09	108.2000	108.2000	108.2000	108.2000	-1.412%	1	117	+95.379%
2025-10-08	109.7500	109.7500	109.7500	109.7500	-1.481%	2	117	+92.620%
2025-10-06	106.6000	111.4000	106.6000	111.4000	+16.430%	4	115	+89.767%
2025-10-02	99.0500	99.0500	95.6800	95.6800	+1.603%	2	115	+120.945%
2025-10-01	94.1700	94.1700	94.1700	94.1700	+13.076%	1	113	+124.488%
2025-09-29	85.1400	85.1400	83.2800	83.2800	-4.932%	3	113	+153.842%
2025-09-24	88.0000	88.0000	87.5600	87.6000	+10.189%	5	112	+141.324%
2025-09-22	75.5000	79.5000	75.5000	79.5000	+6.212%	5	111	+165.912%
2025-09-19	76.2500	76.2500	74.8500	74.8500	-2.157%	2	112	+182.432%
2025-09-18	71.0000	76.5000	71.0000	76.5000	+5.663%	5	110	+176.340%
2025-09-17	72.4000	72.4000	72.4000	72.4000	-0.440%	6	108	+191.989%
2025-09-16	72.7200	72.7200	72.7200	72.7200	+4.183%	1	104	+190.704%
2025-09-15	69.8000	69.8000	69.8000	69.8000	+0.287%	1	104	+202.865%
2025-09-11	70.5500	70.5500	69.6000	69.6000	-1.066%	7	103	+203.736%
2025-09-10	72.8800	72.8800	70.3500	70.3500	+9.836%	8	106	+200.498%
2025-09-09	61.4000	65.2000	61.4000	64.0500	+13.766%	7	99	+230.055%
2025-09-08	56.8500	56.8500	56.3000	56.3000	+4.259%	2	103	+275.488%
2025-09-05	53.2000	54.0000	53.2000	54.0000	+15.016%	3	104	+291.481%
2025-09-03	46.9500	46.9500	46.9500	46.9500	+4.799%	1	106	+350.266%
2025-09-02	44.9000	44.9000	44.1500	44.8000	-14.667%	5	105	+371.875%
2025-08-28	52.6500	52.6500	52.5000	52.5000	-1.501%	2	102	+302.667%
2025-08-27	51.4500	53.3000	51.4500	53.3000	+2.896%	7	100	+296.623%
2025-08-26	51.8000	51.8000	51.8000	51.8000	+0.583%	3	102	+308.108%
2025-08-25	50.2000	51.5000	50.2000	51.5000	+4.251%	2	102	+310.485%
2025-08-22	48.9100	49.4500	48.9100	49.4000	+7.438%	4	102	+327.935%
2025-08-20	45.9800	45.9800	45.9800	45.9800	-10.891%	1	99	+359.765%
2025-08-19	51.6000	51.6000	51.6000	51.6000	-6.725%	1	99	+309.690%
2025-08-18	55.3200	55.3200	55.3200	55.3200	+1.115%	1	98	+282.140%
2025-08-13	54.7100	54.7100	54.7100	54.7100	-4.336%	1	98	+286.401%
2025-08-12	57.1500	57.6200	57.1000	57.1900	+2.952%	12	98	+269.645%
2025-08-08	56.5000	56.5000	55.4600	55.5500	-2.715%	7	92	+280.558%
2025-08-07	58.2000	59.7000	57.1000	57.1000	+16.817%	4	92	+270.228%
2025-08-06	48.8800	48.8800	48.8800	48.8800	-3.246%	1	92	+332.488%
2025-08-05	49.6800	50.6000	49.6800	50.5200	-6.271%	3	91	+318.448%
2025-08-04	54.0000	54.0000	53.9000	53.9000	+2.180%	4	89	+292.208%
2025-08-01	52.7200	52.7500	52.7200	52.7500	-8.420%	7	91	+300.758%
2025-07-31	57.6000	57.6000	57.6000	57.6000	-0.946%	5	84	+267.014%
2025-07-30	58.1500	58.1500	58.1500	58.1500	-0.086%	1	79	+263.543%
2025-07-29	58.2000	58.2000	58.2000	58.2000	-3.722%	2	79	+263.230%
2025-07-25	59.3500	60.4500	59.3500	60.4500	+6.991%	2	77	+249.711%
2025-07-18	56.8000	57.5300	56.5000	56.5000	-9.744%	3	76	+274.159%
2025-07-17	59.7500	62.9000	59.7500	62.6000	+11.626%	31	76	+237.700%
2025-07-16	56.3500	56.3500	56.0800	56.0800	+3.890%	2	78	+276.961%
2025-07-15	54.0700	54.0700	53.9800	53.9800	+9.939%	10	77	+291.627%
2025-07-14	49.1000	49.1000	49.1000	49.1000	-3.782%	1	83	+330.550%
2025-07-11	51.0300	51.0300	51.0300	51.0300	+1.451%	1	82	+314.266%
2025-07-10	50.3000	50.3000	50.3000	50.3000	-2.896%	1	81	+320.278%
2025-07-07	51.8000	51.8000	51.8000	51.8000	-8.075%	1	81	+308.108%
2025-07-03	56.3500	56.3500	56.3500	56.3500	+6.663%	2	82	+275.155%
2025-07-02	52.8300	52.8300	52.8300	52.8300	+19.525%	10	82	+300.151%
2025-06-24	42.5200	44.2000	42.5200	44.2000	+15.646%	12	92	+378.281%
2025-06-23	38.2200	38.2200	38.2200	38.2200	-2.125%	1	81	+453.114%
2025-06-20	38.2000	39.0500	38.2000	39.0500	-2.981%	42	81	+441.357%
2025-06-13	40.2500	40.2500	40.2500	40.2500	-5.627%	2	60	+425.217%
2025-06-12	43.0000	43.0000	42.6500	42.6500	+4.024%	8	61	+395.662%
2025-06-11	43.0000	43.0000	41.0000	41.0000	+2.372%	3	54	+415.610%
2025-06-10	39.8000	40.0700	39.8000	40.0500	+6.093%	43	52	+427.840%
2025-06-09	37.7500	37.7500	37.7500	37.7500	+7.550%	8	13	+460.000%
2025-06-05	35.1000	35.1000	35.1000	35.1000	+10.900%	1	6	+502.279%
2025-05-27	31.6500	31.6500	31.6500	31.6500	+9.478%	1	6	+567.930%
2025-05-23	28.9100	28.9100	28.9100	28.9100	0.000%	10	0	+631.235%