Dark

TSM20260918C240
TSM Sep 18 2026 240.00 Call (TSM260918C00240000)
option OPRA

EOD

Jul 29, 2026

144.65-7.866%(-12.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	144.6500	144.6500	144.6500	144.6500	-7.866%	1	285	0.000%
2026-07-27	157.0000	157.0000	157.0000	157.0000	-18.602%	1	284	-7.866%
2026-07-13	192.8800	192.8800	192.8800	192.8800	-2.364%	1	284	-25.005%
2026-07-02	197.5500	197.5500	197.5500	197.5500	-10.258%	2	284	-26.778%
2026-07-01	220.1300	220.1300	220.1300	220.1300	-5.887%	1	284	-34.289%
2026-06-30	233.9000	233.9000	233.9000	233.9000	+0.107%	3	283	-38.157%
2026-06-22	237.5600	237.5600	233.6500	233.6500	+14.506%	3	283	-38.091%
2026-06-17	204.0500	204.0500	204.0500	204.0500	+0.418%	1	281	-29.111%
2026-06-16	203.6000	203.6000	203.2000	203.2000	+8.943%	3	281	-28.814%
2026-06-12	185.4700	186.5200	185.4700	186.5200	+5.319%	6	272	-22.448%
2026-06-10	177.1000	177.1000	177.1000	177.1000	-6.887%	1	272	-18.323%
2026-06-05	190.2000	190.2000	190.2000	190.2000	+4.505%	1	272	-23.948%
2026-05-29	183.5000	183.5000	182.0000	182.0000	+10.976%	6	272	-20.522%
2026-05-18	164.0000	164.0000	164.0000	164.0000	-3.812%	1	271	-11.799%
2026-05-15	170.5000	170.5000	170.5000	170.5000	-2.904%	1	271	-15.161%
2026-05-14	177.0500	177.0500	175.5300	175.6000	+3.355%	4	271	-17.625%
2026-05-08	169.9000	169.9000	169.9000	169.9000	+5.214%	2	271	-14.862%
2026-05-05	161.4800	161.4800	161.4800	161.4800	-1.266%	1	269	-10.422%
2026-05-01	163.5500	163.5500	163.5500	163.5500	+5.245%	1	270	-11.556%
2026-04-28	155.4000	155.4000	155.4000	155.4000	-11.674%	2	270	-6.918%
2026-04-27	175.9400	175.9400	175.9400	175.9400	+24.164%	1	270	-17.784%
2026-04-15	141.7000	141.7000	141.7000	141.7000	+40.436%	1	271	+2.082%
2026-03-27	100.9000	100.9000	100.9000	100.9000	-15.189%	5	271	+43.360%
2026-03-25	118.9700	118.9700	118.9700	118.9700	+4.113%	12	276	+21.585%
2026-03-23	114.2700	114.2700	114.2700	114.2700	-8.357%	5	264	+26.586%
2026-03-11	124.6900	124.6900	124.6900	124.6900	-10.732%	1	261	+16.008%
2026-03-02	139.6800	139.6800	139.6800	139.6800	-4.099%	2	261	+3.558%
2026-02-26	145.6500	145.6500	145.6500	145.6500	-4.866%	2	263	-0.687%
2026-02-24	153.1000	153.1000	153.1000	153.1000	+8.774%	1	261	-5.519%
2026-02-23	140.7500	140.7500	140.7500	140.7500	+4.259%	1	262	+2.771%
2026-02-18	135.0000	135.0000	135.0000	135.0000	-7.963%	1	263	+7.148%
2026-02-11	146.6800	146.6800	146.6800	146.6800	+9.585%	2	263	-1.384%
2026-02-10	132.3200	133.8500	132.3200	133.8500	+4.611%	3	263	+8.069%
2026-02-09	127.9500	127.9500	127.9500	127.9500	+5.945%	1	262	+13.052%
2026-02-06	120.7700	120.7700	120.7700	120.7700	+25.554%	2	262	+19.773%
2026-02-04	104.3500	104.5600	96.1900	96.1900	-8.565%	4	264	+50.379%
2026-01-21	105.2000	105.2000	105.2000	105.2000	+0.689%	2	264	+37.500%
2026-01-20	109.8800	109.8800	104.4800	104.4800	-9.931%	3	264	+38.448%
2026-01-16	121.0000	121.0000	116.0000	116.0000	-2.750%	3	267	+24.698%
2026-01-15	114.0000	123.0600	114.0000	119.2800	+17.136%	6	267	+21.269%
2026-01-14	101.8300	101.8300	101.8300	101.8300	+3.908%	1	269	+42.050%
2026-01-09	98.0000	98.0000	98.0000	98.0000	-5.651%	1	269	+47.602%
2026-01-06	103.8700	103.8700	103.8700	103.8700	+13.457%	1	269	+39.261%
2026-01-02	91.5500	91.5500	91.5500	91.5500	+10.301%	1	269	+58.001%
2025-12-31	83.0000	83.0000	83.0000	83.0000	+6.274%	1	270	+74.277%
2025-12-29	81.4000	81.4000	78.1000	78.1000	+11.571%	33	270	+85.211%
2025-12-19	69.4900	70.8000	69.4900	70.0000	+0.215%	31	272	+106.643%
2025-12-15	69.8500	69.8500	69.8500	69.8500	-8.967%	1	254	+107.087%
2025-12-12	76.7300	76.7300	76.7300	76.7300	-14.316%	1	254	+88.518%
2025-12-10	89.5500	89.5500	89.5500	89.5500	+13.354%	1	253	+61.530%
2025-12-08	79.0000	79.0000	79.0000	79.0000	+2.677%	1	254	+83.101%
2025-12-05	76.9400	76.9400	76.9400	76.9400	+3.553%	1	254	+88.004%
2025-12-02	74.3000	74.3000	74.3000	74.3000	+3.843%	1	254	+94.684%
2025-12-01	72.5200	72.5200	71.5500	71.5500	+15.646%	5	253	+102.166%
2025-11-21	58.7700	62.9800	58.7700	61.8700	-9.810%	7	254	+133.797%
2025-11-20	72.6000	72.6000	68.6000	68.6000	+1.509%	5	250	+110.860%
2025-11-19	67.4000	67.5800	67.4000	67.5800	+5.199%	2	248	+114.043%
2025-11-18	61.9500	64.2400	61.9500	64.2400	-7.900%	11	248	+125.171%
2025-11-14	67.4500	70.9400	66.9600	69.7500	+2.574%	7	249	+107.384%
2025-11-13	67.6800	68.0000	67.6800	68.0000	-10.278%	3	251	+112.721%
2025-11-11	75.7900	75.7900	75.7900	75.7900	+6.656%	2	250	+90.856%
2025-11-07	69.6600	71.0600	68.7600	71.0600	-13.563%	6	250	+103.560%
2025-11-05	82.2100	82.2100	82.2100	82.2100	-3.020%	1	254	+75.952%
2025-11-04	84.7700	84.7700	84.7700	84.7700	-3.528%	1	253	+70.638%
2025-11-03	87.8700	87.8700	87.8700	87.8700	+4.371%	1	252	+64.618%
2025-10-31	87.5000	87.5000	84.1900	84.1900	-4.046%	4	252	+71.814%
2025-10-30	87.7400	87.7400	87.7400	87.7400	-3.582%	1	249	+64.862%
2025-10-29	90.2800	91.0000	90.2800	91.0000	+12.346%	3	249	+58.956%
2025-10-24	81.8000	81.8000	81.0000	81.0000	+3.979%	8	250	+78.580%
2025-10-23	79.1000	79.1000	77.9000	77.9000	-6.145%	11	245	+85.687%
2025-10-21	83.0000	83.0000	83.0000	83.0000	-6.215%	1	235	+74.277%
2025-10-20	88.7100	88.7100	88.5000	88.5000	-3.279%	2	234	+63.446%
2025-10-15	88.9000	91.5000	88.9000	91.5000	+7.143%	7	233	+58.087%
2025-10-14	84.2500	85.4500	84.2500	85.4000	+1.679%	11	238	+69.379%
2025-10-13	83.9900	83.9900	83.9900	83.9900	+15.768%	2	233	+72.223%
2025-10-10	83.6000	83.6000	72.5500	72.5500	-18.189%	8	233	+99.380%
2025-10-08	88.6800	88.6800	88.6800	88.6800	+1.187%	1	233	+63.115%
2025-10-06	87.6400	87.6400	87.6400	87.6400	+11.445%	1	234	+65.050%
2025-10-03	78.6400	78.6400	78.6400	78.6400	+1.093%	1	235	+83.939%
2025-10-02	80.0000	80.0000	77.7900	77.7900	+4.725%	2	234	+85.949%
2025-10-01	74.2800	74.2800	74.2800	74.2800	+13.491%	1	234	+94.736%
2025-09-30	65.1000	65.4500	65.1000	65.4500	+5.395%	5	234	+121.008%
2025-09-29	66.9000	66.9000	62.1000	62.1000	+0.648%	3	238	+132.931%
2025-09-26	61.7000	61.7000	61.7000	61.7000	-6.174%	1	238	+134.441%
2025-09-25	65.7600	65.7600	65.7600	65.7600	-5.950%	1	237	+119.967%
2025-09-23	70.2500	72.5500	69.9200	69.9200	+10.563%	10	237	+106.879%
2025-09-22	56.8000	63.4000	56.8000	63.2400	+13.232%	7	243	+128.732%
2025-09-19	54.9700	55.8500	54.2500	55.8500	-2.360%	7	250	+158.997%
2025-09-18	51.1700	57.6000	51.1700	57.2000	+8.108%	12	250	+152.885%
2025-09-16	53.5500	53.5500	52.6500	52.9100	+3.949%	3	250	+173.389%
2025-09-15	52.5000	52.5000	50.9000	50.9000	+0.533%	3	249	+184.185%
2025-09-12	50.3900	51.0000	50.3300	50.6300	-2.784%	4	251	+185.700%
2025-09-11	52.1500	52.1500	51.0500	52.0800	+1.958%	11	251	+177.746%
2025-09-10	51.0000	52.8500	51.0000	51.0800	+14.401%	21	249	+183.183%
2025-09-09	44.2000	44.6500	44.0600	44.6500	+9.678%	57	249	+223.964%
2025-09-08	39.3000	40.7100	39.3000	40.7100	+10.027%	3	265	+255.318%
2025-09-05	36.5000	37.0000	35.2400	37.0000	+12.633%	9	267	+290.946%
2025-09-04	31.1100	32.8500	30.7000	32.8500	+6.311%	85	270	+340.335%
2025-09-03	29.9900	31.1500	29.9900	30.9000	+4.216%	6	196	+368.123%
2025-09-02	30.0000	30.0600	28.8500	29.6500	-5.090%	48	194	+387.858%
2025-08-29	31.2500	31.2500	31.2400	31.2400	-13.222%	2	159	+363.028%
2025-08-28	35.0000	36.0000	35.0000	36.0000	-1.370%	4	159	+301.806%
2025-08-27	35.0000	36.5000	35.0000	36.5000	+1.671%	4	156	+296.301%
2025-08-26	35.8800	35.9000	35.8800	35.9000	+5.588%	2	154	+302.925%
2025-08-25	34.0500	34.0500	34.0000	34.0000	+2.719%	2	156	+325.441%
2025-08-22	30.0500	33.4500	30.0500	33.1000	+9.566%	16	154	+337.009%
2025-08-20	30.3500	30.3500	28.8500	30.2100	-13.065%	16	162	+378.815%
2025-08-19	36.3200	36.3200	34.7500	34.7500	-7.947%	6	152	+316.259%
2025-08-18	38.1200	38.1200	37.7500	37.7500	+2.165%	2	151	+283.179%
2025-08-15	36.9500	36.9500	36.9500	36.9500	-3.272%	1	149	+291.475%
2025-08-14	37.1000	38.2000	37.1000	38.2000	-3.046%	5	148	+278.665%
2025-08-13	38.5700	39.4000	38.5700	39.4000	-2.282%	2	144	+267.132%
2025-08-12	40.4700	40.4700	40.3200	40.3200	-2.255%	2	143	+258.755%
2025-08-11	39.6000	41.2500	39.6000	41.2500	+4.298%	53	142	+250.667%
2025-08-08	38.8100	39.5500	38.8100	39.5500	+0.152%	8	90	+265.740%
2025-08-07	40.9000	43.2000	39.4900	39.4900	+21.135%	11	91	+266.295%
2025-08-06	33.6300	33.6300	32.6000	32.6000	-5.480%	7	83	+343.712%
2025-08-05	34.3000	34.8300	34.1000	34.4900	-5.945%	8	81	+319.397%
2025-08-01	35.8000	36.7000	35.8000	36.6700	-11.318%	12	77	+294.464%
2025-07-31	42.2000	42.2000	41.0000	41.3500	+1.697%	6	84	+249.819%
2025-07-30	41.6500	42.1700	40.6600	40.6600	+1.397%	14	85	+255.755%
2025-07-29	41.2800	41.2800	40.1000	40.1000	-0.743%	3	83	+260.723%
2025-07-28	40.8700	40.9800	40.4000	40.4000	-6.719%	4	83	+258.045%
2025-07-25	42.5500	43.3100	42.5500	43.3100	+7.176%	5	83	+233.988%
2025-07-24	40.0000	40.4500	39.2000	40.4100	+4.554%	13	86	+257.956%
2025-07-23	38.1000	38.6500	38.1000	38.6500	+5.601%	2	78	+274.256%
2025-07-22	38.8000	38.8000	35.7900	36.6000	-8.063%	17	78	+295.219%
2025-07-21	41.0000	41.0000	39.8100	39.8100	-3.397%	3	68	+263.351%
2025-07-18	40.4200	41.2100	39.8900	41.2100	-9.049%	16	68	+251.007%
2025-07-17	42.5300	45.4300	42.1400	45.3100	+14.942%	35	60	+219.245%
2025-07-16	38.3000	39.5000	38.0900	39.4200	-2.305%	23	67	+266.946%
2025-07-15	35.8000	40.3500	35.8000	40.3500	+17.982%	5	63	+258.488%
2025-07-14	34.5300	34.5300	34.2000	34.2000	-5.000%	9	62	+322.953%
2025-07-11	36.0000	36.0000	36.0000	36.0000	+1.551%	1	60	+301.806%
2025-07-10	35.1500	35.4500	35.1500	35.4500	-6.341%	5	60	+308.039%
2025-07-09	36.8000	37.8500	36.8000	37.8500	+6.052%	7	55	+282.166%
2025-07-08	35.6900	35.6900	35.6900	35.6900	+0.337%	2	50	+305.296%
2025-07-07	37.0600	39.6500	35.5700	35.5700	-12.108%	6	48	+306.663%
2025-07-03	40.1500	40.9000	40.1500	40.4700	+6.081%	16	31	+257.425%
2025-07-02	37.1500	38.1500	37.1500	38.1500	+8.782%	3	31	+279.161%
2025-06-30	34.6200	35.0700	34.1000	35.0700	0.000%	4	29	+312.461%
2025-06-27	35.0700	35.0700	35.0700	35.0700	+5.760%	1	26	+312.461%
2025-06-26	33.1600	33.1600	33.1600	33.1600	+13.174%	1	26	+336.218%
2025-06-12	29.3000	29.3000	29.3000	29.3000	0.000%	1	25	+393.686%
2025-06-11	29.8000	30.0000	29.3000	29.3000	+6.545%	5	24	+393.686%
2025-06-10	27.5000	27.5000	27.5000	27.5000	+7.843%	1	19	+426.000%
2025-06-09	25.5000	25.5000	25.5000	25.5000	+9.630%	2	18	+467.255%
2025-06-04	23.2500	23.2600	23.2500	23.2600	+22.809%	10	6	+521.883%
2025-05-30	18.4000	18.9400	18.4000	18.9400	0.000%	12	6	+663.728%