Dark

TSM20260918C230
TSM Sep 18 2026 230.00 Call (TSM260918C00230000)
option OPRA

EOD

Jul 30, 2026

173.94+7.271%(+11.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	173.9400	173.9400	173.9400	173.9400	+7.271%	1	299	0.000%
2026-07-28	162.1500	162.1500	162.1500	162.1500	-17.397%	1	299	+7.271%
2026-07-14	199.5000	199.5000	196.3000	196.3000	-9.900%	2	299	-11.391%
2026-06-29	217.8700	217.8700	217.8700	217.8700	+5.608%	1	300	-20.163%
2026-06-17	206.3000	206.3000	206.3000	206.3000	-3.086%	2	299	-15.686%
2026-06-16	212.8700	212.8700	212.8700	212.8700	+8.270%	2	299	-18.288%
2026-06-12	195.7100	196.6100	195.7100	196.6100	+21.959%	8	289	-11.530%
2026-05-19	161.2100	161.2100	161.2100	161.2100	-15.353%	1	289	+7.897%
2026-05-07	190.4500	190.4500	190.4500	190.4500	+10.727%	1	289	-8.669%
2026-05-05	172.1000	172.1000	172.0000	172.0000	-0.893%	2	290	+1.128%
2026-05-04	173.5500	173.5500	173.5500	173.5500	-5.060%	1	291	+0.225%
2026-04-24	177.2700	182.8000	177.2700	182.8000	+28.597%	5	291	-4.847%
2026-04-16	145.7300	145.7500	142.1500	142.1500	-9.314%	5	293	+22.364%
2026-04-15	156.7500	156.7500	156.7500	156.7500	+4.709%	2	295	+10.967%
2026-04-10	149.7000	149.7000	149.7000	149.7000	+4.905%	1	297	+16.192%
2026-04-09	142.7000	142.7000	142.7000	142.7000	+20.270%	1	297	+21.892%
2026-04-02	118.5500	118.6500	118.5500	118.6500	-2.586%	4	296	+46.599%
2026-04-01	121.9500	121.9500	121.8000	121.8000	+15.779%	2	296	+42.808%
2026-03-30	105.2000	105.2000	105.2000	105.2000	-4.198%	1	295	+65.342%
2026-03-27	109.8100	109.8100	109.8100	109.8100	-13.942%	5	296	+58.401%
2026-03-25	127.6000	127.6000	127.6000	127.6000	+16.636%	2	301	+36.317%
2026-03-20	109.4000	109.4000	109.4000	109.4000	-1.441%	5	303	+58.995%
2026-03-19	111.0000	111.0000	111.0000	111.0000	-11.554%	2	308	+56.703%
2026-03-17	125.5000	125.5000	125.5000	125.5000	-2.713%	1	308	+38.598%
2026-03-05	129.0000	129.0000	129.0000	129.0000	-7.745%	5	308	+34.837%
2026-03-04	139.8300	139.8300	139.8300	139.8300	+7.248%	1	308	+24.394%
2026-03-03	130.3800	130.3800	130.3800	130.3800	-12.935%	37	308	+33.410%
2026-03-02	149.7500	149.7500	149.7500	149.7500	-2.124%	1	344	+16.154%
2026-02-27	153.0000	153.0000	153.0000	153.0000	-1.290%	3	343	+13.686%
2026-02-26	155.0000	155.0000	155.0000	155.0000	-7.358%	1	343	+12.219%
2026-02-24	167.3100	167.3100	167.3100	167.3100	+17.328%	1	342	+3.963%
2026-02-18	142.6000	142.6000	142.6000	142.6000	+1.835%	5	343	+21.978%
2026-02-17	140.0300	140.0300	140.0300	140.0300	-8.477%	2	346	+24.216%
2026-02-11	150.6900	154.6000	150.6900	153.0000	+7.286%	10	344	+13.686%
2026-02-10	142.6100	142.6100	142.6100	142.6100	+4.606%	1	350	+21.969%
2026-02-09	136.3300	136.3300	136.3300	136.3300	+5.929%	1	351	+27.587%
2026-02-06	129.0000	129.0000	128.7000	128.7000	+20.675%	2	351	+35.152%
2026-02-04	106.6500	106.6500	106.6500	106.6500	-5.736%	1	351	+63.094%
2026-01-30	113.1400	113.1400	113.1400	113.1400	-5.975%	5	352	+53.739%
2026-01-27	120.3300	120.3300	120.3300	120.3300	+4.182%	1	355	+44.552%
2026-01-26	115.5000	115.5000	115.5000	115.5000	+1.762%	1	356	+50.597%
2026-01-22	113.5000	113.5000	113.5000	113.5000	-12.692%	1	356	+53.251%
2026-01-15	130.0000	130.0000	130.0000	130.0000	+13.587%	1	356	+33.800%
2026-01-13	116.4100	116.4100	114.4500	114.4500	+5.280%	2	356	+51.979%
2026-01-12	108.7100	108.7100	108.7100	108.7100	-5.625%	1	357	+60.004%
2026-01-06	115.1900	115.1900	115.1900	115.1900	+10.230%	1	357	+51.003%
2026-01-02	101.4000	104.5000	101.4000	104.5000	+20.461%	22	358	+66.450%
2025-12-30	86.7500	86.7500	86.7500	86.7500	+1.640%	2	379	+100.507%
2025-12-29	85.6500	85.6500	85.3500	85.3500	+1.486%	3	381	+103.796%
2025-12-24	83.6000	84.1000	82.8500	84.1000	-0.414%	91	339	+106.825%
2025-12-23	84.4500	84.4500	84.4500	84.4500	+8.617%	3	339	+105.968%
2025-12-19	77.8500	77.8500	77.7500	77.7500	+4.433%	2	339	+123.717%
2025-12-18	74.4000	74.4500	74.4000	74.4500	+11.119%	2	340	+133.633%
2025-12-17	70.0000	70.0000	67.0000	67.0000	-12.073%	7	341	+159.612%
2025-12-16	76.2000	76.2000	76.2000	76.2000	-8.457%	1	336	+128.268%
2025-12-12	83.3400	83.3400	83.2400	83.2400	-7.305%	2	336	+108.962%
2025-12-11	89.8000	89.8000	89.8000	89.8000	-1.524%	1	337	+93.697%
2025-12-09	91.1900	91.1900	91.1900	91.1900	+3.861%	1	337	+90.745%
2025-12-08	87.8000	87.8000	87.8000	87.8000	+3.660%	2	337	+98.109%
2025-12-05	86.5000	87.3700	84.7000	84.7000	+7.215%	4	339	+105.360%
2025-12-04	79.0000	79.0000	79.0000	79.0000	-5.048%	7	342	+120.177%
2025-12-03	76.4500	83.2000	76.4500	83.2000	+6.667%	3	349	+109.063%
2025-12-01	77.7500	78.0000	77.7500	78.0000	-2.743%	11	348	+123.000%
2025-11-28	80.2000	80.2000	80.2000	80.2000	+9.488%	1	342	+116.883%
2025-11-25	69.6500	73.2500	69.6500	73.2500	+7.673%	3	343	+137.461%
2025-11-21	66.0000	71.0000	66.0000	68.0300	-6.565%	10	340	+155.681%
2025-11-20	75.9000	75.9000	72.8100	72.8100	+2.839%	13	333	+138.896%
2025-11-18	70.8000	70.8000	70.8000	70.8000	-4.864%	1	343	+145.678%
2025-11-13	78.7000	78.7000	74.4200	74.4200	-9.299%	4	342	+133.727%
2025-11-11	82.8200	82.8200	82.0500	82.0500	+12.413%	4	336	+111.993%
2025-11-07	76.9800	76.9800	72.9900	72.9900	-16.296%	4	336	+138.307%
2025-11-05	89.0000	89.0000	87.2000	87.2000	-5.679%	2	336	+99.472%
2025-11-04	90.9000	92.4500	90.9000	92.4500	-7.550%	5	336	+88.145%
2025-11-03	98.7200	100.0000	98.7200	100.0000	+9.290%	37	323	+73.940%
2025-10-31	94.8000	94.8000	91.5000	91.5000	-4.489%	3	323	+90.098%
2025-10-30	95.8000	95.8000	95.8000	95.8000	-2.702%	17	322	+81.566%
2025-10-29	95.2500	98.4600	95.2500	98.4600	+9.400%	23	339	+76.661%
2025-10-28	90.0000	90.0000	90.0000	90.0000	0.000%	1	334	+93.267%
2025-10-27	89.0000	90.0000	89.0000	90.0000	+5.882%	8	328	+93.267%
2025-10-23	85.0000	85.0000	85.0000	85.0000	+2.632%	1	328	+104.635%
2025-10-22	82.8200	82.8200	82.8200	82.8200	-11.612%	1	327	+110.022%
2025-10-20	93.7000	93.7000	93.7000	93.7000	-0.847%	1	328	+85.635%
2025-10-17	94.5000	94.5000	94.5000	94.5000	+0.768%	1	328	+84.063%
2025-10-16	96.2500	96.2500	93.7800	93.7800	+4.432%	3	328	+85.477%
2025-10-14	89.1700	89.8000	88.5000	89.8000	-6.730%	4	330	+93.697%
2025-10-13	93.9300	96.2800	93.9300	96.2800	+20.955%	4	328	+80.661%
2025-10-10	83.8000	84.0000	79.6000	79.6000	-14.957%	9	327	+118.518%
2025-10-09	93.3000	93.6000	93.0400	93.6000	-3.505%	9	322	+85.833%
2025-10-08	93.6600	97.0000	93.6600	97.0000	+10.040%	4	323	+79.320%
2025-10-07	91.8300	91.8300	88.1500	88.1500	-7.571%	2	321	+97.323%
2025-10-06	96.6000	96.6500	95.3700	95.3700	+11.792%	21	321	+82.384%
2025-10-03	84.3700	85.4100	84.3700	85.3100	+5.321%	3	314	+103.892%
2025-10-02	87.7000	87.7000	80.9100	81.0000	-0.626%	3	316	+114.741%
2025-10-01	82.0700	82.2200	80.9000	81.5100	+14.690%	62	315	+113.397%
2025-09-30	70.6000	71.0700	70.5000	71.0700	+2.777%	5	371	+144.745%
2025-09-29	70.5500	70.5500	69.1000	69.1500	+2.520%	18	373	+151.540%
2025-09-26	67.5000	67.5000	67.4500	67.4500	-6.319%	17	375	+157.880%
2025-09-25	68.3000	72.0400	68.3000	72.0000	-4.573%	43	392	+141.583%
2025-09-24	73.9500	75.4500	73.6700	75.4500	-0.396%	21	419	+130.537%
2025-09-23	76.1000	77.2800	75.7500	75.7500	+11.397%	6	437	+129.624%
2025-09-22	65.6000	68.0000	65.6000	68.0000	+11.475%	6	439	+155.794%
2025-09-19	60.9000	62.0500	59.9900	61.0000	-2.773%	19	444	+185.148%
2025-09-18	63.8500	63.8500	62.7400	62.7400	+5.445%	6	453	+177.239%
2025-09-17	57.3500	59.5000	57.3500	59.5000	-0.168%	3	454	+192.336%
2025-09-16	61.5800	61.5800	59.5800	59.6000	+4.930%	3	455	+191.846%
2025-09-15	57.6000	57.7000	56.8000	56.8000	+0.906%	10	456	+206.232%
2025-09-12	56.5000	56.5000	56.2900	56.2900	-0.018%	2	452	+209.007%
2025-09-11	57.5700	57.5700	55.6800	56.3000	-3.098%	8	452	+208.952%
2025-09-10	57.8500	59.5000	57.8500	58.1000	+16.784%	10	458	+199.380%
2025-09-09	50.3000	50.4800	49.7500	49.7500	+5.964%	15	462	+249.628%
2025-09-08	44.4200	46.9500	44.3400	46.9500	+10.993%	20	466	+270.479%
2025-09-05	41.0500	42.3000	40.6000	42.3000	+13.102%	6	477	+311.206%
2025-09-04	35.6000	37.4000	35.6000	37.4000	+4.997%	26	475	+365.080%
2025-09-03	35.0500	36.2000	35.0500	35.6200	+4.305%	26	469	+388.321%
2025-09-02	33.3100	35.0000	33.1500	34.1500	-4.981%	124	444	+409.341%
2025-08-29	37.3000	37.5000	35.9400	35.9400	-10.996%	30	321	+383.973%
2025-08-28	40.6000	40.6800	40.3800	40.3800	-2.816%	12	321	+330.758%
2025-08-27	39.2500	41.5500	39.2500	41.5500	+1.341%	108	315	+318.628%
2025-08-26	40.9000	41.0000	40.3500	41.0000	+2.989%	8	309	+324.244%
2025-08-25	38.7000	40.6500	37.8500	39.8100	+4.901%	76	305	+336.925%
2025-08-22	38.0000	38.0000	37.6800	37.9500	+8.429%	32	239	+358.340%
2025-08-21	35.0000	35.0000	35.0000	35.0000	-1.658%	6	207	+396.971%
2025-08-20	33.3000	35.5900	33.3000	35.5900	-7.917%	7	212	+388.733%
2025-08-19	41.2500	42.2000	38.6500	38.6500	-10.842%	9	210	+350.039%
2025-08-18	43.3500	43.3500	43.3500	43.3500	+2.482%	1	208	+301.246%
2025-08-15	42.6900	42.6900	42.0500	42.3000	+0.642%	3	209	+311.206%
2025-08-14	42.0300	42.0300	42.0300	42.0300	-9.477%	1	208	+313.847%
2025-08-13	46.5500	46.5500	46.4300	46.4300	+2.676%	3	209	+274.628%
2025-08-12	45.2200	45.2200	45.2200	45.2200	-1.589%	1	206	+284.653%
2025-08-11	45.8800	45.9500	45.8800	45.9500	+2.339%	2	206	+278.542%
2025-08-07	46.2000	47.8000	44.9000	44.9000	+17.693%	10	205	+287.394%
2025-08-06	36.8800	38.1500	36.8800	38.1500	-3.540%	4	213	+355.937%
2025-08-05	39.1200	39.9400	39.1200	39.5500	-6.941%	203	212	+339.798%
2025-08-04	42.3800	42.6500	41.7500	42.5000	+2.781%	7	311	+309.271%
2025-08-01	40.9000	42.1300	40.9000	41.3500	-13.403%	11	310	+320.653%
2025-07-30	47.7500	47.7500	47.7500	47.7500	+6.466%	1	309	+264.272%
2025-07-29	46.5000	46.5000	44.8500	44.8500	-2.690%	3	309	+287.826%
2025-07-28	45.9500	46.0900	45.9500	46.0900	-5.476%	5	309	+277.392%
2025-07-25	47.7500	48.7600	47.7500	48.7600	+8.791%	19	309	+256.727%
2025-07-24	44.6500	44.8500	44.6500	44.8200	+1.980%	16	310	+288.086%
2025-07-23	43.9500	43.9500	43.9500	43.9500	+5.904%	1	303	+295.768%
2025-07-22	41.0400	41.8000	41.0400	41.5000	-9.408%	40	303	+319.133%
2025-07-21	45.7000	45.8800	45.7000	45.8100	+0.131%	20	265	+279.699%
2025-07-18	45.7500	45.7500	45.7500	45.7500	-4.984%	1	269	+280.197%
2025-07-17	49.1100	49.3500	48.0000	48.1500	+8.178%	6	268	+261.246%
2025-07-16	44.1000	45.0000	43.0000	44.5100	+3.512%	9	267	+290.789%
2025-07-15	42.8000	43.7500	42.8000	43.0000	+10.825%	204	259	+304.512%
2025-07-14	38.4500	39.0000	38.4500	38.8000	-3.000%	34	64	+348.299%
2025-07-10	40.1900	40.1900	39.6500	40.0000	-6.103%	11	72	+334.850%
2025-07-09	41.1500	42.6000	41.1500	42.6000	+9.709%	34	64	+308.310%
2025-07-08	40.1700	40.1700	38.8300	38.8300	-2.437%	12	44	+347.953%
2025-07-07	41.8000	41.8000	39.8000	39.8000	-9.339%	12	42	+337.035%
2025-07-03	43.9000	43.9000	43.9000	43.9000	+6.116%	1	30	+296.219%
2025-07-02	40.7700	41.3700	40.7700	41.3700	+15.013%	4	30	+320.450%
2025-07-01	38.6500	38.6500	35.9700	35.9700	-5.317%	6	34	+383.570%
2025-06-30	39.0200	39.0200	37.9900	37.9900	+4.025%	6	31	+357.857%
2025-06-25	36.7100	36.7100	36.5200	36.5200	+5.549%	9	25	+376.287%
2025-06-24	32.8100	34.6000	32.8100	34.6000	+15.719%	2	16	+402.717%
2025-06-20	29.9000	29.9000	29.9000	29.9000	-4.473%	2	15	+481.739%
2025-06-13	31.3500	31.3500	31.3000	31.3000	-7.287%	16	16	+455.719%
2025-06-11	33.7600	33.7600	33.7600	33.7600	+7.619%	1	8	+415.225%
2025-06-10	31.4500	31.4500	30.9300	31.3700	+15.543%	4	8	+454.479%
2025-06-05	26.3000	27.1500	26.3000	27.1500	0.000%	5	5	+540.663%