Dark

TSM20260918C220
TSM Sep 18 2026 220.00 Call (TSM260918C00220000)
option OPRA

EOD

Jul 28, 2026

174.51-3.066%(-5.52)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	175.2700	175.3000	174.4500	174.5100	-3.066%	8	166	0.000%
2026-07-17	180.0300	180.0300	180.0300	180.0300	-22.284%	1	168	-3.066%
2026-07-01	231.6000	231.6500	231.6000	231.6500	+3.902%	12	169	-24.667%
2026-06-24	222.9500	222.9500	222.9500	222.9500	-1.589%	1	169	-21.727%
2026-06-23	226.5500	226.5500	226.5500	226.5500	-9.543%	1	169	-22.971%
2026-06-22	250.4500	250.4500	250.4500	250.4500	+12.759%	1	170	-30.321%
2026-06-17	222.1100	222.1100	222.1100	222.1100	+0.753%	1	167	-21.431%
2026-06-15	220.4500	220.4500	220.4500	220.4500	+7.176%	4	167	-20.839%
2026-06-12	204.7000	205.7100	204.7000	205.6900	-0.724%	6	167	-15.159%
2026-06-09	207.1900	207.1900	207.1900	207.1900	-2.787%	1	167	-15.773%
2026-06-08	213.6500	213.6500	213.1300	213.1300	+7.208%	4	167	-18.120%
2026-06-05	198.8000	198.8000	198.8000	198.8000	+7.838%	1	167	-12.218%
2026-05-05	184.3500	184.3500	184.3500	184.3500	-0.887%	1	167	-5.338%
2026-04-24	184.0000	186.0000	184.0000	186.0000	+12.489%	4	168	-6.177%
2026-04-22	165.3500	165.3500	165.3500	165.3500	+9.503%	1	168	+5.540%
2026-04-20	151.0000	151.0000	151.0000	151.0000	-2.493%	1	169	+15.570%
2026-04-17	153.1100	154.8600	153.1100	154.8600	-2.395%	2	170	+12.689%
2026-04-10	158.6600	158.6600	158.6600	158.6600	+27.387%	1	170	+9.990%
2026-04-07	124.5500	124.5500	124.5500	124.5500	-7.542%	1	170	+40.112%
2026-04-01	134.7100	134.7100	134.7100	134.7100	+14.940%	5	170	+29.545%
2026-03-27	117.2000	117.2000	117.2000	117.2000	-12.032%	1	175	+48.899%
2026-03-18	133.2300	133.2300	133.2300	133.2300	+2.233%	1	176	+30.984%
2026-03-12	130.3200	130.3200	130.3200	130.3200	-8.835%	1	177	+33.909%
2026-03-11	142.9500	142.9500	142.9500	142.9500	+1.397%	1	177	+22.078%
2026-03-10	140.9800	140.9800	140.9800	140.9800	+10.313%	2	176	+23.784%
2026-03-09	127.8000	127.8000	127.8000	127.8000	-8.387%	1	178	+36.549%
2026-03-03	139.5000	139.5000	139.5000	139.5000	-20.648%	1	179	+25.097%
2026-02-24	175.8000	175.8000	175.8000	175.8000	+16.811%	1	179	-0.734%
2026-02-10	150.5000	150.5000	150.5000	150.5000	+12.523%	1	179	+15.953%
2026-02-06	133.7500	133.7500	133.7500	133.7500	+9.541%	2	179	+30.475%
2026-02-05	122.3500	122.3500	122.1000	122.1000	-1.053%	3	179	+42.924%
2026-01-26	123.5500	123.5500	123.4000	123.4000	-0.740%	2	179	+41.418%
2026-01-23	124.1000	124.3500	124.1000	124.3200	+0.827%	10	179	+40.372%
2026-01-22	123.3000	123.3000	123.3000	123.3000	+0.686%	1	179	+41.533%
2026-01-21	122.4600	122.4600	122.4600	122.4600	+2.417%	4	179	+42.504%
2026-01-20	128.0000	128.0000	119.5700	119.5700	-10.968%	2	183	+45.948%
2026-01-16	134.3000	134.3000	134.3000	134.3000	-2.681%	4	187	+29.940%
2026-01-15	134.0000	138.0000	134.0000	138.0000	+17.687%	6	187	+26.457%
2026-01-14	117.1700	117.2600	117.1700	117.2600	-4.589%	2	191	+48.823%
2026-01-13	122.9000	122.9000	122.9000	122.9000	+2.630%	1	190	+41.993%
2026-01-12	119.7500	119.7500	119.7500	119.7500	+28.487%	2	190	+45.729%
2025-12-29	92.7000	93.2000	92.7000	93.2000	-0.767%	11	190	+87.242%
2025-12-26	93.9200	93.9200	93.9200	93.9200	+4.356%	1	195	+85.807%
2025-12-23	88.0000	90.0000	88.0000	90.0000	+5.325%	2	196	+93.900%
2025-12-22	85.6500	85.6500	85.4500	85.4500	-0.640%	2	196	+104.225%
2025-12-19	84.0500	86.0000	84.0500	86.0000	-6.603%	2	196	+102.919%
2025-12-12	92.0800	92.0800	92.0800	92.0800	-6.698%	1	196	+89.520%
2025-12-11	98.6900	98.6900	98.6900	98.6900	-4.091%	1	197	+76.826%
2025-12-10	101.5500	102.9000	101.5500	102.9000	+16.865%	5	197	+69.592%
2025-12-04	88.0500	88.0500	88.0500	88.0500	+2.802%	1	195	+98.194%
2025-12-01	85.6500	85.6500	85.6500	85.6500	-2.571%	4	195	+103.748%
2025-11-28	87.9100	87.9100	87.9100	87.9100	-0.102%	3	191	+98.510%
2025-11-26	88.0000	88.0000	88.0000	88.0000	+15.866%	1	191	+98.307%
2025-11-25	75.9500	75.9500	75.9500	75.9500	-7.378%	1	191	+129.770%
2025-11-24	77.8000	82.0000	77.8000	82.0000	+7.966%	2	192	+112.817%
2025-11-21	72.6500	76.0000	70.6500	75.9500	-2.628%	10	190	+129.770%
2025-11-20	87.5000	87.5000	78.0000	78.0000	-8.235%	3	185	+123.731%
2025-11-14	77.9200	85.0000	77.9200	85.0000	+5.721%	3	184	+105.306%
2025-11-13	84.0000	84.0000	80.4000	80.4000	-9.663%	7	181	+117.052%
2025-11-12	90.7100	90.7100	89.0000	89.0000	-4.301%	13	180	+96.079%
2025-11-10	93.0000	93.0000	93.0000	93.0000	+12.048%	1	175	+87.645%
2025-11-07	83.0000	83.0000	83.0000	83.0000	-11.777%	1	176	+110.253%
2025-11-05	94.0800	94.0800	94.0800	94.0800	-7.647%	2	176	+85.491%
2025-11-03	101.9100	103.0000	101.8700	101.8700	-2.981%	6	175	+71.307%
2025-10-30	105.0000	105.0000	105.0000	105.0000	+7.088%	10	175	+66.200%
2025-10-28	98.0500	98.0500	98.0500	98.0500	+0.051%	3	175	+77.981%
2025-10-27	98.0000	98.0000	98.0000	98.0000	+2.190%	5	180	+78.071%
2025-10-24	97.0000	97.0000	94.9500	95.9000	+3.207%	8	180	+81.971%
2025-10-23	92.9200	92.9200	92.9200	92.9200	-3.810%	1	178	+87.807%
2025-10-21	97.0000	97.5000	96.6000	96.6000	-3.361%	4	178	+80.652%
2025-10-20	103.4500	103.4500	99.9600	99.9600	-0.537%	2	175	+74.580%
2025-10-16	100.1000	100.5000	100.1000	100.5000	-4.094%	2	173	+73.642%
2025-10-15	104.7900	104.7900	104.7900	104.7900	+2.866%	2	174	+66.533%
2025-10-14	98.0000	101.8700	96.5000	101.8700	-1.097%	6	174	+71.307%
2025-10-13	101.0000	103.0000	101.0000	103.0000	+15.471%	2	173	+69.427%
2025-10-10	98.0000	98.0000	88.4300	89.2000	-10.889%	5	173	+95.639%
2025-10-09	100.1000	100.1000	100.1000	100.1000	-0.891%	4	171	+74.336%
2025-10-08	101.0000	101.0000	101.0000	101.0000	+3.072%	1	167	+72.782%
2025-10-07	99.1300	99.1300	97.9900	97.9900	-6.498%	18	166	+78.090%
2025-10-06	101.0000	105.0700	101.0000	104.8000	+13.175%	20	166	+66.517%
2025-10-03	92.5000	94.8500	92.5000	92.6000	+5.168%	12	166	+88.456%
2025-10-02	88.5000	88.5000	88.0500	88.0500	+0.652%	6	162	+98.194%
2025-10-01	85.0400	87.8500	85.0400	87.4800	+9.762%	9	158	+99.486%
2025-09-30	77.9700	79.7000	77.9700	79.7000	-1.422%	4	159	+118.959%
2025-09-24	80.1500	80.8500	80.1500	80.8500	-4.036%	11	158	+115.844%
2025-09-23	81.9500	86.0500	81.9500	84.2500	+12.333%	35	148	+107.134%
2025-09-22	77.0000	77.0000	75.0000	75.0000	+11.392%	11	143	+132.680%
2025-09-19	68.6300	68.6300	67.3300	67.3300	-4.361%	13	141	+159.186%
2025-09-18	70.4000	70.4000	70.4000	70.4000	+9.794%	1	141	+147.884%
2025-09-17	64.1200	64.1200	64.1200	64.1200	+0.439%	5	141	+172.162%
2025-09-15	63.8400	63.8400	63.8400	63.8400	+1.656%	5	136	+173.355%
2025-09-12	62.8000	62.8000	62.8000	62.8000	+0.932%	2	133	+177.882%
2025-09-11	64.0700	64.0700	62.2200	62.2200	-4.541%	6	131	+180.473%
2025-09-10	61.8500	65.1800	61.8500	65.1800	+14.071%	15	132	+167.736%
2025-09-09	56.4000	58.4600	55.5000	57.1400	+9.779%	4	133	+205.408%
2025-09-08	51.0000	52.0500	51.0000	52.0500	+9.464%	9	135	+235.274%
2025-09-05	47.5500	47.5500	47.5500	47.5500	+12.544%	50	135	+267.003%
2025-09-04	41.8000	42.2500	41.8000	42.2500	+3.301%	2	135	+313.041%
2025-09-03	40.9000	40.9000	40.9000	40.9000	+5.412%	1	134	+326.675%
2025-09-02	38.3300	38.8000	38.3300	38.8000	-5.825%	5	135	+349.768%
2025-08-29	42.8000	42.8000	41.2000	41.2000	-10.919%	63	93	+323.568%
2025-08-28	46.2500	46.2500	46.2500	46.2500	-0.900%	1	93	+277.319%
2025-08-26	46.6700	46.6700	46.6700	46.6700	+5.231%	10	84	+273.923%
2025-08-25	44.3500	44.3500	44.3500	44.3500	+11.995%	3	84	+293.484%
2025-08-21	40.6500	40.6500	39.6000	39.6000	+0.253%	11	81	+340.682%
2025-08-20	40.0000	40.0100	38.0500	39.5000	-19.486%	10	72	+341.797%
2025-08-18	49.4700	49.4700	48.8200	49.0600	+2.102%	4	62	+255.707%
2025-08-15	47.5900	48.0500	47.5900	48.0500	-7.862%	6	61	+263.184%
2025-08-13	52.8500	52.8500	52.1500	52.1500	+0.288%	2	58	+234.631%
2025-08-12	51.4700	52.0000	51.0000	52.0000	-0.574%	12	58	+235.596%
2025-08-11	52.5000	52.5000	52.2500	52.3000	+4.915%	3	60	+233.671%
2025-08-08	50.0000	50.0000	49.5500	49.8500	-5.084%	3	63	+250.070%
2025-08-07	52.5200	52.5200	52.5200	52.5200	+20.183%	1	61	+232.273%
2025-08-06	42.8500	43.7000	42.8400	43.7000	-1.042%	21	61	+299.336%
2025-08-05	44.0000	44.1600	44.0000	44.1600	-5.338%	4	77	+295.177%
2025-08-01	46.7000	46.7200	46.6500	46.6500	-8.260%	10	76	+274.084%
2025-07-31	50.8500	50.8500	50.8500	50.8500	-3.143%	1	76	+243.186%
2025-07-30	51.6000	52.5000	51.6000	52.5000	+3.265%	2	77	+232.400%
2025-07-29	51.8500	52.0000	50.8400	50.8400	-0.993%	9	75	+243.253%
2025-07-28	51.7000	51.7000	50.9100	51.3500	-5.607%	8	76	+239.844%
2025-07-25	54.4000	54.4000	54.4000	54.4000	+8.800%	2	73	+220.790%
2025-07-24	50.8000	50.8000	50.0000	50.0000	+2.354%	4	71	+249.020%
2025-07-23	48.8500	48.8500	48.8500	48.8500	+4.581%	5	67	+257.236%
2025-07-22	46.6700	46.7100	46.6700	46.7100	-8.232%	6	67	+273.603%
2025-07-21	51.8000	51.8000	50.7900	50.9000	-5.390%	3	67	+242.849%
2025-07-17	53.8000	53.8800	53.8000	53.8000	+8.249%	7	66	+224.368%
2025-07-16	48.0400	49.7000	47.9000	49.7000	+13.600%	22	62	+251.127%
2025-07-14	43.9500	44.1000	43.7500	43.7500	-2.366%	4	52	+298.880%
2025-07-11	44.8100	44.8100	44.8100	44.8100	-6.353%	4	51	+289.444%
2025-07-09	46.6500	47.8500	46.6500	47.8500	+9.172%	6	49	+264.702%
2025-07-08	44.9900	44.9900	43.8300	43.8300	-2.252%	3	46	+298.152%
2025-07-07	47.3500	47.3500	44.8400	44.8400	-7.546%	7	43	+289.184%
2025-07-03	48.5000	48.5000	48.5000	48.5000	+1.998%	1	38	+259.814%
2025-07-02	46.5000	47.5500	46.5000	47.5500	+10.839%	3	38	+267.003%
2025-06-30	43.7200	43.7200	42.9000	42.9000	-1.493%	2	37	+306.783%
2025-06-27	42.2200	43.5500	42.2200	43.5500	+2.230%	4	37	+300.712%
2025-06-26	42.6000	42.6000	42.6000	42.6000	+3.624%	1	40	+309.648%
2025-06-25	40.7600	41.6500	40.7600	41.1100	+8.184%	6	40	+324.495%
2025-06-24	37.6200	38.0000	37.6200	38.0000	+13.875%	11	44	+359.237%
2025-06-23	32.5700	33.3700	32.5700	33.3700	-9.933%	3	34	+422.955%
2025-06-18	37.0500	37.0500	37.0500	37.0500	+3.347%	1	31	+371.012%
2025-06-13	34.2700	35.8500	34.2700	35.8500	-4.831%	6	31	+386.778%
2025-06-12	37.6700	37.6700	37.6700	37.6700	+0.507%	1	29	+363.260%
2025-06-11	38.6700	38.6700	37.4800	37.4800	+6.781%	7	29	+365.608%
2025-06-10	34.9300	35.4800	34.9300	35.1000	+7.110%	19	26	+397.179%
2025-06-09	32.6600	32.8500	32.6600	32.7700	+3.703%	4	18	+432.530%
2025-06-06	31.3000	31.6000	31.3000	31.6000	+2.932%	28	16	+452.247%
2025-06-05	30.7000	30.7000	30.7000	30.7000	+0.491%	13	16	+468.436%
2025-06-04	30.5500	30.5500	30.5500	30.5500	+11.987%	1	2	+471.227%
2025-05-29	27.2800	27.2800	27.2800	27.2800	-0.146%	1	2	+539.699%
2025-05-27	27.3200	27.3200	27.3200	27.3200	0.000%	1	1	+538.763%