Dark

TSM20260918C250
TSM Sep 18 2026 250.00 Call (TSM260918C00250000)
option OPRA

EOD

Jul 29, 2026

130.00-24.916%(-43.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	130.0000	130.0000	130.0000	130.0000	-24.916%	1	944	0.000%
2026-07-23	173.1400	173.1400	173.1400	173.1400	-2.181%	1	945	-24.916%
2026-07-21	176.7500	177.0000	176.7500	177.0000	+12.991%	2	946	-26.554%
2026-07-20	156.6000	156.6500	156.6000	156.6500	+4.135%	6	946	-17.012%
2026-07-17	156.6500	156.6500	150.4300	150.4300	-13.157%	4	948	-13.581%
2026-07-14	173.2100	173.2200	173.2100	173.2200	-8.349%	2	950	-24.951%
2026-07-13	189.0000	189.0000	189.0000	189.0000	-7.534%	1	950	-31.217%
2026-07-02	204.0000	204.4000	204.0000	204.4000	+2.241%	6	955	-36.399%
2026-07-01	212.0000	212.0000	199.9200	199.9200	-10.570%	7	955	-34.974%
2026-06-22	228.0300	228.0300	223.1400	223.5500	+19.705%	6	961	-41.847%
2026-06-16	193.4500	193.4500	186.7500	186.7500	+4.277%	3	961	-30.388%
2026-06-12	176.1300	179.0900	176.1300	179.0900	+5.627%	7	962	-27.411%
2026-06-11	169.5500	169.5500	169.5500	169.5500	-8.844%	1	962	-23.326%
2026-06-08	185.2300	186.0000	185.2300	186.0000	-5.847%	65	963	-30.108%
2026-06-04	197.5500	197.5500	197.5500	197.5500	+1.788%	16	1,028	-34.194%
2026-06-03	194.0800	194.0800	194.0800	194.0800	-1.065%	17	1,031	-33.017%
2026-06-01	200.0000	200.0000	196.1700	196.1700	+18.274%	3	1,031	-33.731%
2026-05-26	164.2500	165.8600	164.2500	165.8600	+3.663%	2	1,033	-21.621%
2026-05-22	160.0000	160.0000	160.0000	160.0000	+3.896%	1	1,035	-18.750%
2026-05-18	152.8300	154.0000	151.6000	154.0000	-12.525%	6	1,036	-15.584%
2026-05-14	170.0000	176.0500	170.0000	176.0500	+13.157%	11	1,039	-26.157%
2026-05-13	155.0000	158.0000	155.0000	155.5800	+1.686%	16	1,057	-16.442%
2026-05-12	153.0000	153.0000	153.0000	153.0000	-9.478%	5	1,057	-15.033%
2026-05-07	169.0200	169.0200	169.0200	169.0200	+9.789%	1	1,057	-23.086%
2026-05-04	154.8500	154.8500	153.9500	153.9500	-0.246%	32	1,058	-15.557%
2026-05-01	154.3300	154.3300	154.3300	154.3300	+1.935%	1	1,090	-15.765%
2026-04-30	151.4000	151.4000	151.4000	151.4000	+0.106%	1	1,090	-14.135%
2026-04-29	151.5000	151.5000	150.3700	151.2400	-4.399%	3	1,091	-14.044%
2026-04-24	165.4100	165.4100	158.2000	158.2000	+15.940%	262	1,092	-17.826%
2026-04-23	136.4500	136.4500	136.4500	136.4500	+3.238%	1	1,190	-4.727%
2026-04-22	132.1700	132.1700	132.1700	132.1700	+5.694%	1	1,190	-1.642%
2026-04-21	125.0500	125.0500	125.0500	125.0500	-1.829%	1	1,191	+3.958%
2026-04-17	127.3800	127.3800	127.3800	127.3800	+2.726%	4	1,191	+2.057%
2026-04-16	126.5500	126.5500	124.0000	124.0000	-8.148%	11	1,187	+4.839%
2026-04-15	138.4000	138.4000	135.0000	135.0000	+0.200%	23	1,177	-3.704%
2026-04-10	134.7000	134.7300	134.7000	134.7300	+9.984%	2	1,176	-3.511%
2026-04-09	122.5000	122.5000	122.5000	122.5000	-2.701%	1	1,174	+6.122%
2026-04-08	123.0000	125.9000	123.0000	125.9000	+22.114%	17	1,175	+3.257%
2026-04-06	103.1000	103.1000	103.1000	103.1000	+2.079%	1	1,159	+26.091%
2026-04-02	100.5000	101.1500	100.5000	101.0000	-8.157%	6	1,158	+28.713%
2026-04-01	109.9700	109.9700	109.9700	109.9700	+9.685%	1	1,158	+18.214%
2026-03-31	100.2000	100.2600	100.2000	100.2600	+11.400%	15	1,157	+29.663%
2026-03-27	90.0000	90.0000	90.0000	90.0000	-4.519%	21	1,169	+44.444%
2026-03-26	94.2600	94.2600	94.2600	94.2600	-14.542%	1	1,184	+37.916%
2026-03-25	110.3000	110.3000	110.3000	110.3000	+12.436%	10	1,185	+17.860%
2026-03-19	98.1000	98.1000	98.1000	98.1000	-5.673%	1	1,195	+32.518%
2026-03-18	104.0000	104.6400	104.0000	104.0000	-0.478%	3	1,196	+25.000%
2026-03-17	104.5000	104.5000	104.5000	104.5000	+0.221%	1	1,198	+24.402%
2026-03-13	106.3700	106.3700	104.1400	104.2700	-6.063%	14	1,197	+24.676%
2026-03-10	115.0000	115.2900	111.0000	111.0000	+3.738%	4	1,208	+17.117%
2026-03-09	107.0000	107.0000	107.0000	107.0000	-5.083%	1	1,208	+21.495%
2026-03-06	112.4000	113.1500	111.0500	112.7300	-2.777%	7	1,208	+15.320%
2026-03-05	114.0500	116.0000	114.0500	115.9500	-4.920%	3	1,208	+12.117%
2026-03-04	120.9000	122.5500	120.9000	121.9500	+2.825%	3	1,208	+6.601%
2026-03-03	112.4500	118.6000	112.4500	118.6000	-10.376%	4	1,209	+9.612%
2026-03-02	130.5500	134.3500	130.3000	132.3300	-11.633%	40	1,212	-1.761%
2026-02-24	149.1200	149.7500	149.1200	149.7500	+12.721%	4	1,238	-13.189%
2026-02-23	132.2700	132.8500	132.2700	132.8500	+8.026%	2	1,239	-2.145%
2026-02-19	122.9800	122.9800	122.9800	122.9800	-6.522%	1	1,238	+5.708%
2026-02-18	131.5600	131.5600	131.5600	131.5600	+2.846%	2	1,238	-1.186%
2026-02-17	126.0000	127.9200	126.0000	127.9200	-6.382%	6	1,238	+1.626%
2026-02-11	138.3200	138.3200	136.6400	136.6400	+10.345%	11	1,240	-4.859%
2026-02-10	123.8300	123.8300	123.8300	123.8300	+14.657%	5	1,243	+4.983%
2026-02-06	108.0000	108.0000	108.0000	108.0000	+22.867%	2	1,243	+20.370%
2026-02-04	87.9000	87.9000	87.9000	87.9000	-9.689%	1	1,245	+47.895%
2026-02-03	97.3200	97.3300	97.3200	97.3300	-9.326%	10	1,245	+33.566%
2026-02-02	105.0000	107.3400	105.0000	107.3400	+6.923%	2	1,244	+21.110%
2026-01-23	100.3900	100.3900	100.3900	100.3900	+3.165%	2	1,245	+29.495%
2026-01-22	96.0000	97.3100	96.0000	97.3100	-10.197%	28	1,245	+33.594%
2026-01-16	108.3600	108.3600	108.3600	108.3600	-5.155%	1	1,269	+19.970%
2026-01-15	114.2500	114.2500	114.2500	114.2500	+22.010%	5	1,269	+13.786%
2026-01-14	93.6200	93.6400	93.5900	93.6400	-6.407%	12	1,269	+38.830%
2026-01-13	100.0500	100.0500	100.0500	100.0500	+1.988%	2	1,269	+29.935%
2026-01-12	98.1000	98.1000	98.1000	98.1000	+8.614%	1	1,271	+32.518%
2026-01-09	87.3700	90.5900	87.3700	90.3200	+0.916%	5	1,272	+43.933%
2026-01-07	93.6000	93.6000	89.5000	89.5000	-4.959%	2	1,273	+45.251%
2026-01-06	97.3000	98.8000	94.0000	94.1700	+0.341%	17	1,273	+38.048%
2026-01-05	91.7000	93.8500	91.7000	93.8500	+6.105%	7	1,288	+38.519%
2026-01-02	83.4000	89.5600	83.4000	88.4500	+15.621%	7	1,288	+46.976%
2025-12-31	75.9100	76.5000	75.9100	76.5000	+4.723%	7	1,294	+69.935%
2025-12-30	74.4000	74.4000	72.7200	73.0500	+4.045%	4	1,294	+77.960%
2025-12-29	71.9200	71.9200	70.2100	70.2100	-3.953%	14	1,292	+85.159%
2025-12-26	73.7300	73.7300	73.1000	73.1000	+5.636%	23	1,292	+77.839%
2025-12-24	69.2000	69.2000	69.2000	69.2000	+6.955%	2	1,273	+87.861%
2025-12-19	64.7000	64.7000	64.7000	64.7000	+6.257%	1	1,273	+100.927%
2025-12-18	60.3500	60.8900	58.9600	60.8900	+12.759%	4	1,273	+113.500%
2025-12-17	54.0000	54.0000	54.0000	54.0000	-11.111%	1	1,273	+140.741%
2025-12-16	61.2800	61.2800	60.7500	60.7500	-9.328%	10	1,274	+113.992%
2025-12-12	70.0000	70.0000	67.0000	67.0000	-12.987%	8	1,284	+94.030%
2025-12-11	77.0000	77.0000	77.0000	77.0000	+0.457%	1	1,276	+68.831%
2025-12-10	76.6500	76.6500	76.6500	76.6500	+3.205%	1	1,276	+69.602%
2025-12-09	74.2700	74.2700	74.2700	74.2700	+7.794%	3	1,277	+75.037%
2025-12-03	65.1500	68.9000	65.1500	68.9000	+0.584%	22	1,277	+88.679%
2025-12-02	67.5500	68.5000	67.5500	68.5000	+4.740%	3	1,268	+89.781%
2025-12-01	65.0000	65.4000	64.9500	65.4000	-2.388%	33	1,268	+98.777%
2025-11-28	67.0000	67.0000	67.0000	67.0000	+0.224%	1	1,300	+94.030%
2025-11-26	66.8000	67.1000	66.8000	66.8500	+17.797%	3	1,301	+94.465%
2025-11-25	54.5500	56.7500	54.5500	56.7500	-6.784%	2	1,301	+129.075%
2025-11-24	58.4500	60.8800	58.4500	60.8800	+5.786%	2	1,299	+113.535%
2025-11-21	55.2200	57.5500	52.4500	57.5500	-5.532%	3	1,300	+125.891%
2025-11-20	66.7200	66.7200	60.9200	60.9200	-0.131%	12	1,299	+113.395%
2025-11-19	61.0000	61.0000	61.0000	61.0000	+6.737%	1	1,309	+113.115%
2025-11-18	57.1500	57.1500	57.1500	57.1500	-7.674%	20	1,308	+127.472%
2025-11-17	61.5000	61.9000	61.5000	61.9000	-2.749%	7	1,308	+110.016%
2025-11-14	57.9800	63.8000	57.9800	63.6500	-3.002%	24	1,314	+104.242%
2025-11-13	65.6200	65.6200	65.6200	65.6200	-5.173%	1	1,325	+98.110%
2025-11-11	69.3900	69.3900	69.2000	69.2000	-1.774%	4	1,325	+87.861%
2025-11-10	72.2000	72.4000	70.4500	70.4500	+5.940%	6	1,325	+84.528%
2025-11-07	64.0000	66.5000	61.8500	66.5000	-3.343%	33	1,328	+95.489%
2025-11-06	68.8000	68.8000	68.8000	68.8000	-6.775%	1	1,330	+88.953%
2025-11-05	75.5500	75.5500	73.5000	73.8000	-2.252%	7	1,329	+76.152%
2025-11-04	75.5000	75.5000	75.5000	75.5000	-6.905%	1	1,328	+72.185%
2025-11-03	81.1000	81.1000	81.1000	81.1000	+2.013%	1	1,328	+60.296%
2025-10-31	82.7500	82.7500	79.5000	79.5000	-5.131%	37	1,328	+63.522%
2025-10-30	83.8000	83.8000	83.8000	83.8000	+0.299%	1	1,363	+55.131%
2025-10-29	83.5000	83.8100	81.0000	83.5500	+9.445%	15	1,364	+55.595%
2025-10-28	76.3400	76.3400	76.3400	76.3400	-1.750%	1	1,369	+70.291%
2025-10-27	76.0100	77.7000	75.1200	77.7000	+7.128%	29	1,346	+67.310%
2025-10-23	72.5300	72.5300	72.5300	72.5300	-2.343%	1	1,346	+79.236%
2025-10-22	74.2700	74.2700	74.2700	74.2700	-0.973%	1	1,347	+75.037%
2025-10-21	75.0000	75.0000	75.0000	75.0000	-6.425%	1	1,347	+73.333%
2025-10-20	81.5400	82.7000	80.1500	80.1500	+1.085%	12	1,347	+62.196%
2025-10-17	81.0800	81.0800	77.5000	79.2900	-2.436%	14	1,344	+63.955%
2025-10-16	84.5500	84.5500	80.5100	81.2700	-3.560%	13	1,345	+59.961%
2025-10-15	85.0500	85.3900	84.2700	84.2700	+9.442%	32	1,344	+54.266%
2025-10-14	78.1400	78.1400	77.0000	77.0000	-8.605%	2	1,351	+68.831%
2025-10-13	77.7800	84.2500	77.6600	84.2500	+23.897%	25	1,349	+54.303%
2025-10-10	78.6700	78.6700	68.0000	68.0000	-14.712%	20	1,335	+91.176%
2025-10-09	79.9000	79.9000	79.7300	79.7300	+6.307%	3	1,322	+63.050%
2025-10-07	82.1700	82.1700	74.9000	75.0000	-9.201%	14	1,326	+73.333%
2025-10-06	77.4000	83.2300	77.4000	82.6000	+15.524%	422	1,326	+57.385%
2025-10-03	70.9400	73.3000	70.9400	71.5000	+4.303%	22	1,606	+81.818%
2025-10-02	70.1200	71.2000	67.6300	68.5500	+1.857%	73	1,595	+89.643%
2025-10-01	62.3100	67.5500	62.3100	67.3000	+13.586%	16	1,667	+93.165%
2025-09-29	59.2500	59.2500	59.2500	59.2500	+5.993%	1	1,664	+119.409%
2025-09-26	56.2700	56.2700	55.9000	55.9000	-5.415%	2	1,664	+132.558%
2025-09-25	56.3800	59.5800	56.3800	59.1000	-1.811%	64	1,662	+119.966%
2025-09-24	61.8000	62.5500	60.1900	60.1900	-5.703%	69	1,600	+115.983%
2025-09-23	62.5000	66.8000	62.5000	63.8300	+10.433%	35	1,551	+103.666%
2025-09-22	51.4500	57.8000	51.0000	57.8000	+15.369%	139	1,540	+124.913%
2025-09-19	50.9900	50.9900	48.9500	50.1000	-4.626%	108	1,420	+159.481%
2025-09-18	46.4700	53.2700	46.0000	52.5300	+9.574%	760	1,355	+147.478%
2025-09-17	46.3500	47.9400	45.8000	47.9400	+0.714%	18	669	+171.172%
2025-09-16	48.6000	49.8000	46.2600	47.6000	+5.496%	31	652	+173.109%
2025-09-15	44.7500	46.9200	44.7500	45.1200	0.000%	120	635	+188.121%
2025-09-12	45.1200	45.8100	44.6000	45.1200	+0.267%	270	516	+188.121%
2025-09-11	45.3700	46.0000	45.0000	45.0000	-0.990%	26	263	+188.889%
2025-09-10	44.6000	48.0000	43.9700	45.4500	+14.196%	39	274	+186.029%
2025-09-09	38.7700	41.0300	38.7700	39.8000	+9.945%	22	281	+226.633%
2025-09-08	32.1600	36.2000	32.1600	36.2000	+7.259%	26	289	+259.116%
2025-09-05	31.5000	33.7500	31.5000	33.7500	+17.801%	13	298	+285.185%
2025-09-04	27.5500	28.6500	27.5500	28.6500	+7.505%	3	304	+353.752%
2025-09-03	27.2000	27.2000	26.4900	26.6500	+3.980%	38	303	+387.805%
2025-09-02	25.0600	25.6300	25.0600	25.6300	-5.910%	18	298	+407.218%
2025-08-29	28.0000	28.3100	26.9700	27.2400	-13.110%	41	273	+377.239%
2025-08-28	31.3500	31.3500	31.3500	31.3500	-1.260%	1	273	+314.673%
2025-08-27	30.2500	31.7500	30.1000	31.7500	+1.438%	18	273	+309.449%
2025-08-26	31.4700	31.4700	31.3000	31.3000	+4.858%	11	272	+315.335%
2025-08-25	28.5000	29.8500	28.5000	29.8500	+3.109%	8	272	+335.511%
2025-08-22	28.7000	28.9500	28.6500	28.9500	+12.427%	3	266	+349.050%
2025-08-20	26.4200	26.5000	24.7500	25.7500	-11.512%	59	265	+404.854%
2025-08-19	32.5500	32.5500	29.1000	29.1000	-13.315%	68	247	+346.735%
2025-08-18	33.5700	33.5700	33.5700	33.5700	-1.525%	1	233	+287.251%
2025-08-13	33.7500	34.0900	33.7500	34.0900	-3.291%	2	232	+281.344%
2025-08-12	35.5400	35.5400	35.2000	35.2500	+0.714%	8	231	+268.794%
2025-08-11	35.0600	36.0500	35.0000	35.0000	+1.010%	17	227	+271.429%
2025-08-08	35.6000	35.6000	34.0400	34.6500	-1.980%	3	211	+275.180%
2025-08-07	38.0000	38.0000	35.3500	35.3500	+19.305%	7	210	+267.751%
2025-08-06	29.0000	29.6300	28.4000	29.6300	-2.372%	18	210	+338.745%
2025-08-05	30.6000	30.7200	29.3000	30.3500	-8.557%	45	196	+328.336%
2025-08-04	33.0700	33.1900	33.0700	33.1900	+2.755%	11	174	+291.684%
2025-08-01	32.8000	32.8000	32.2000	32.3000	-9.473%	8	179	+302.477%
2025-07-31	35.6800	35.6800	35.6800	35.6800	-2.647%	1	177	+264.350%
2025-07-30	37.0800	37.0800	36.6500	36.6500	+0.411%	7	177	+254.707%
2025-07-29	36.5000	36.5000	36.5000	36.5000	+2.184%	3	172	+256.164%
2025-07-28	36.2000	36.2000	35.7200	35.7200	-7.245%	6	172	+263.942%
2025-07-25	38.0100	38.5100	37.7500	38.5100	+10.344%	63	172	+237.575%
2025-07-24	34.9000	34.9000	34.8700	34.9000	+2.047%	3	155	+272.493%
2025-07-23	33.7100	34.2900	33.7100	34.2000	+6.542%	5	154	+280.117%
2025-07-22	33.7200	33.7200	31.0000	32.1000	-13.243%	14	149	+304.984%
2025-07-21	35.8000	37.0000	35.8000	37.0000	+2.778%	6	137	+251.351%
2025-07-18	37.0000	37.0000	35.4900	36.0000	-10.336%	45	131	+261.111%
2025-07-17	37.8300	40.4700	37.2300	40.1500	+15.540%	63	94	+223.786%
2025-07-16	34.5500	35.3500	33.7900	34.7500	-0.287%	26	75	+274.101%
2025-07-15	34.8500	34.8500	34.8500	34.8500	+13.149%	10	56	+273.027%
2025-07-14	30.5000	30.8000	30.5000	30.8000	-3.750%	3	48	+322.078%
2025-07-11	31.4000	32.0000	31.4000	32.0000	+2.073%	6	48	+306.250%
2025-07-10	31.5900	31.6100	31.3500	31.3500	-4.333%	7	44	+314.673%
2025-07-09	32.7700	32.7700	32.7700	32.7700	+5.268%	1	40	+296.704%
2025-07-08	31.1300	31.1300	31.1300	31.1300	-4.421%	1	40	+317.604%
2025-07-07	32.5700	32.5700	32.5700	32.5700	-6.273%	1	40	+299.140%
2025-07-03	34.7500	34.7500	34.7500	34.7500	+12.097%	10	34	+274.101%
2025-07-02	31.0000	31.0000	31.0000	31.0000	+1.639%	1	34	+319.355%
2025-07-01	31.0000	31.0000	30.5000	30.5000	+0.660%	3	34	+326.230%
2025-06-30	32.0000	32.0000	30.3000	30.3000	-3.040%	6	31	+329.043%
2025-06-27	31.2500	31.2500	31.2500	31.2500	+9.151%	2	27	+316.000%
2025-06-25	28.3900	28.6300	28.3900	28.6300	+6.194%	20	26	+354.069%
2025-06-24	26.7500	26.9600	26.7500	26.9600	+19.822%	6	24	+382.196%
2025-06-23	22.4000	22.5000	22.4000	22.5000	0.000%	3	21	+477.778%
2025-06-20	24.2500	24.2500	22.5000	22.5000	-14.286%	6	18	+477.778%
2025-06-16	26.2500	26.2500	26.2500	26.2500	+7.143%	1	15	+395.238%
2025-06-10	24.0300	24.5000	23.6000	24.5000	+14.060%	6	14	+430.612%
2025-06-06	21.0000	21.4800	21.0000	21.4800	+11.875%	10	10	+505.214%
2025-06-04	19.1600	19.2000	19.1600	19.2000	+20.679%	3	2	+577.083%
2025-06-02	15.9100	15.9100	15.9100	15.9100	-13.060%	1	2	+717.096%
2025-05-27	18.3000	18.3000	18.3000	18.3000	0.000%	1	1	+610.383%