Dark

TSM20260918C260
TSM Sep 18 2026 260.00 Call (TSM260918C00260000)
option OPRA

EOD

Sep 14, 2026

161.25-6.975%(-12.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	159.9400	161.2500	159.9400	161.2500	-6.975%	6	648	0.000%
2026-09-11	173.3400	173.3400	173.3400	173.3400	+1.073%	1	653	-6.975%
2026-09-10	171.5000	171.5000	171.5000	171.5000	-2.000%	4	654	-5.977%
2026-09-08	175.0000	175.0000	175.0000	175.0000	+4.790%	2	658	-7.857%
2026-09-04	167.0000	167.0000	167.0000	167.0000	+9.580%	1	661	-3.443%
2026-09-03	152.4000	152.4000	152.4000	152.4000	-11.908%	1	661	+5.807%
2026-08-13	173.0000	173.0000	173.0000	173.0000	+33.849%	1	662	-6.792%
2026-07-29	129.2500	129.2500	129.2500	129.2500	-11.168%	1	663	+24.758%
2026-07-27	145.5000	145.5000	145.5000	145.5000	-2.708%	1	663	+10.825%
2026-07-24	149.5500	149.5500	149.5500	149.5500	-7.571%	2	664	+7.823%
2026-07-22	161.8000	161.8000	161.8000	161.8000	-1.820%	2	664	-0.340%
2026-07-14	164.8000	164.8000	164.8000	164.8000	-2.248%	1	664	-2.154%
2026-07-13	168.5900	168.5900	168.5900	168.5900	-5.721%	2	664	-4.354%
2026-07-02	178.8200	178.8200	178.8200	178.8200	-7.227%	2	666	-9.826%
2026-07-01	192.6000	192.7500	192.6000	192.7500	-9.345%	12	666	-16.342%
2026-06-22	218.3200	219.5300	212.5200	212.6200	+15.806%	14	660	-24.160%
2026-06-17	183.6000	183.6000	183.6000	183.6000	+0.049%	1	660	-12.173%
2026-06-16	183.5100	183.5100	183.5100	183.5100	+9.239%	2	660	-12.130%
2026-06-12	167.9900	167.9900	167.9900	167.9900	-3.830%	2	660	-4.012%
2026-06-08	174.9000	174.9000	174.6800	174.6800	+6.382%	3	660	-7.688%
2026-06-05	164.2000	164.2000	164.2000	164.2000	-11.243%	1	660	-1.797%
2026-06-01	185.0000	185.0000	185.0000	185.0000	+22.924%	1	660	-12.838%
2026-05-21	150.5000	150.5000	150.5000	150.5000	+6.240%	3	661	+7.143%
2026-05-12	141.6600	141.6600	141.6600	141.6600	-3.264%	1	661	+13.829%
2026-05-11	146.4400	146.4400	146.4400	146.4400	-10.160%	1	661	+10.113%
2026-05-06	163.0000	163.0000	163.0000	163.0000	+12.414%	1	660	-1.074%
2026-05-04	145.0000	145.0000	145.0000	145.0000	-4.322%	35	660	+11.207%
2026-04-24	150.5500	151.5500	150.5500	151.5500	+23.111%	16	694	+6.401%
2026-04-22	123.1000	123.1000	123.1000	123.1000	+5.892%	4	680	+30.991%
2026-04-20	116.2500	116.2500	116.2500	116.2500	-1.131%	2	680	+38.710%
2026-04-17	124.0000	124.0000	117.5800	117.5800	-3.781%	4	680	+37.141%
2026-04-10	128.0000	128.0000	122.2000	122.2000	+6.104%	2	679	+31.956%
2026-04-09	115.1700	115.1700	115.1700	115.1700	+30.401%	2	679	+40.010%
2026-04-02	88.3200	88.3200	88.3200	88.3200	+14.612%	2	679	+82.575%
2026-03-30	77.0600	77.0600	77.0600	77.0600	-10.520%	1	679	+109.253%
2026-03-26	86.1200	86.1200	86.1200	86.1200	-14.733%	1	680	+87.239%
2026-03-25	101.0000	101.0000	101.0000	101.0000	+10.503%	1	681	+59.653%
2026-03-24	91.4000	91.4000	91.4000	91.4000	+4.457%	1	681	+76.422%
2026-03-19	87.5000	87.5000	87.5000	87.5000	-11.785%	1	682	+84.286%
2026-03-18	99.1900	99.1900	99.1900	99.1900	-1.451%	5	683	+62.567%
2026-03-17	100.6500	100.6500	100.6500	100.6500	-7.141%	4	678	+60.209%
2026-03-11	108.3900	108.3900	108.3900	108.3900	+15.900%	2	682	+48.768%
2026-03-09	93.5200	93.5200	93.5200	93.5200	-3.736%	5	684	+72.423%
2026-03-06	102.5500	102.5500	97.1500	97.1500	-10.196%	4	694	+65.980%
2026-03-03	108.1800	108.1800	108.1800	108.1800	-16.496%	2	697	+49.057%
2026-02-26	129.5500	129.5500	129.5500	129.5500	-8.607%	14	699	+24.469%
2026-02-25	141.7500	141.7500	141.7500	141.7500	+14.388%	2	714	+13.757%
2026-02-23	123.7000	123.9200	123.7000	123.9200	-0.145%	2	714	+30.124%
2026-02-20	124.1000	124.1000	124.1000	124.1000	+0.616%	30	716	+29.936%
2026-02-18	123.3400	123.3400	123.3400	123.3400	+3.430%	2	746	+30.736%
2026-02-17	116.8500	119.2500	116.8500	119.2500	-3.831%	5	746	+35.220%
2026-02-13	124.0000	124.0000	124.0000	124.0000	+11.261%	1	745	+30.040%
2026-02-09	111.4500	111.4500	111.4500	111.4500	+7.215%	1	745	+44.684%
2026-02-06	103.9500	103.9500	103.9500	103.9500	+14.862%	5	745	+55.123%
2026-02-05	90.5000	90.5000	90.5000	90.5000	+9.498%	1	740	+78.177%
2026-02-04	84.7900	84.7900	82.6000	82.6500	-13.474%	26	741	+95.100%
2026-01-30	95.5200	95.5200	95.5200	95.5200	-0.964%	1	716	+68.813%
2026-01-27	96.4500	96.4500	96.4500	96.4500	+5.583%	1	716	+67.185%
2026-01-23	91.4500	91.4500	91.3500	91.3500	+4.400%	2	716	+76.519%
2026-01-20	93.9000	93.9000	87.5000	87.5000	-14.676%	3	715	+84.286%
2026-01-15	96.9000	105.6000	96.9000	102.5500	+18.651%	5	713	+57.240%
2026-01-14	86.4700	86.4700	86.2000	86.4300	-5.696%	104	715	+86.567%
2026-01-13	91.6500	91.6500	91.6500	91.6500	+7.824%	1	691	+75.941%
2026-01-09	85.0000	85.0000	85.0000	85.0000	+7.053%	1	692	+89.706%
2026-01-08	79.4000	79.4000	79.4000	79.4000	-2.385%	1	691	+103.086%
2026-01-07	84.8000	84.8000	81.3400	81.3400	-6.366%	3	691	+98.242%
2026-01-06	87.7000	87.7000	86.8700	86.8700	+1.841%	4	691	+85.622%
2026-01-05	87.2000	87.3000	85.3000	85.3000	+9.219%	3	695	+89.039%
2026-01-02	77.0500	78.5000	77.0500	78.1000	+13.188%	3	695	+106.466%
2025-12-31	68.7500	69.0000	68.7500	69.0000	+5.023%	2	696	+133.696%
2025-12-30	67.0000	67.0000	65.7000	65.7000	+13.865%	3	696	+145.434%
2025-12-19	55.0200	59.2400	55.0200	57.7000	+8.540%	16	696	+179.463%
2025-12-18	53.1600	53.1600	53.1600	53.1600	+10.359%	2	691	+203.330%
2025-12-17	48.1700	48.1700	48.1700	48.1700	-14.969%	3	691	+234.752%
2025-12-16	56.6500	56.6500	56.6500	56.6500	-9.403%	1	688	+184.643%
2025-12-15	62.5300	62.5300	62.5300	62.5300	-0.620%	4	689	+157.876%
2025-12-12	65.6100	65.6100	62.9200	62.9200	-9.960%	4	691	+156.278%
2025-12-11	69.8800	69.8800	69.8800	69.8800	-2.674%	4	690	+130.753%
2025-12-10	71.8000	71.8000	71.8000	71.8000	+2.939%	2	690	+124.582%
2025-12-09	69.7500	69.7500	69.7500	69.7500	+14.909%	1	692	+131.183%
2025-12-03	60.5000	60.7000	60.5000	60.7000	+1.931%	4	692	+165.651%
2025-12-01	59.5500	59.5500	59.5500	59.5500	-2.088%	1	690	+170.781%
2025-11-26	60.8200	60.8200	60.8200	60.8200	+28.069%	3	691	+165.127%
2025-11-21	49.4000	49.4000	47.4900	47.4900	-13.006%	2	691	+239.545%
2025-11-20	62.1000	62.1000	54.5900	54.5900	-2.116%	9	691	+195.384%
2025-11-19	55.7700	55.7700	55.7700	55.7700	+10.436%	1	688	+189.134%
2025-11-18	52.5700	52.5700	50.5000	50.5000	-12.174%	3	688	+219.307%
2025-11-17	58.9500	58.9500	57.5000	57.5000	-0.862%	4	687	+180.435%
2025-11-14	55.2000	59.4500	55.1000	58.0000	+3.943%	253	688	+178.017%
2025-11-13	60.0000	60.0000	55.8000	55.8000	-11.005%	3	445	+188.978%
2025-11-12	62.7000	62.7000	62.7000	62.7000	+0.966%	1	443	+157.177%
2025-11-11	62.0000	62.1000	62.0000	62.1000	-7.520%	2	443	+159.662%
2025-11-10	66.5500	67.1500	66.5500	67.1500	+14.826%	3	443	+140.134%
2025-11-07	55.7000	58.4800	55.4400	58.4800	-10.031%	6	443	+175.735%
2025-11-06	65.9000	65.9000	64.1000	65.0000	-6.703%	4	438	+148.077%
2025-11-04	72.4000	73.0000	69.6700	69.6700	-12.199%	4	437	+131.448%
2025-11-03	74.8000	79.3500	74.8000	79.3500	+5.420%	5	437	+103.214%
2025-10-31	76.1000	76.1000	75.2700	75.2700	-0.040%	3	437	+114.229%
2025-10-30	76.0000	76.0000	75.3000	75.3000	-3.026%	2	440	+114.143%
2025-10-29	75.8000	77.6500	75.0000	77.6500	+5.003%	4	440	+107.663%
2025-10-28	71.8000	73.9500	71.8000	73.9500	+6.464%	2	440	+118.053%
2025-10-27	70.8500	70.8500	69.4600	69.4600	-0.416%	3	437	+132.148%
2025-10-24	69.7500	69.7500	69.7500	69.7500	+4.620%	15	437	+131.183%
2025-10-23	67.8500	67.8500	66.6700	66.6700	+4.091%	2	437	+141.863%
2025-10-22	69.0500	69.0500	64.0500	64.0500	-7.375%	16	436	+151.756%
2025-10-21	69.4000	69.4000	69.1500	69.1500	-8.833%	2	421	+133.189%
2025-10-20	75.8500	75.8500	75.8500	75.8500	+0.132%	1	420	+112.591%
2025-10-17	75.0000	75.7500	75.0000	75.7500	+0.278%	3	420	+112.871%
2025-10-16	77.5000	79.0000	75.5400	75.5400	-0.382%	8	418	+113.463%
2025-10-15	77.0000	77.0000	75.8300	75.8300	+7.180%	3	413	+112.647%
2025-10-14	70.7500	70.7500	70.7500	70.7500	-9.295%	1	413	+127.915%
2025-10-13	70.5500	78.0000	70.5500	78.0000	+28.079%	14	413	+106.731%
2025-10-10	72.0000	72.0000	60.9000	60.9000	-20.131%	14	417	+164.778%
2025-10-08	75.1300	76.2500	75.1300	76.2500	+10.427%	6	416	+111.475%
2025-10-07	69.3800	69.3800	68.7000	69.0500	-8.178%	7	416	+133.526%
2025-10-06	76.8500	76.8700	74.7700	75.2000	+13.939%	25	416	+114.428%
2025-10-03	66.3200	66.3200	66.0000	66.0000	+5.685%	3	410	+144.318%
2025-10-02	64.0000	65.3000	61.9900	62.4500	+1.545%	559	409	+158.207%
2025-10-01	57.9000	61.8500	57.9000	61.5000	+14.037%	13	737	+162.195%
2025-09-30	54.1800	54.1800	53.9300	53.9300	+4.112%	2	742	+198.999%
2025-09-29	51.9300	51.9300	51.8000	51.8000	-4.163%	2	741	+211.293%
2025-09-25	51.6500	54.0500	51.6500	54.0500	-2.962%	3	741	+198.335%
2025-09-24	56.5000	56.7500	55.5600	55.7000	-4.296%	10	742	+189.497%
2025-09-23	55.6100	60.7100	55.6100	58.2000	+11.175%	22	748	+177.062%
2025-09-22	49.0000	52.3500	49.0000	52.3500	+16.618%	6	745	+208.023%
2025-09-19	44.2500	44.8900	44.2500	44.8900	-4.894%	28	751	+259.211%
2025-09-18	41.2500	47.2000	41.2500	47.2000	+9.640%	27	749	+241.631%
2025-09-17	42.2800	43.0500	42.2800	43.0500	+1.318%	25	733	+274.564%
2025-09-16	44.0000	44.0000	41.2500	42.4900	+3.685%	19	718	+279.501%
2025-09-15	41.2000	41.8000	40.8900	40.9800	+3.094%	6	709	+293.485%
2025-09-12	40.2000	40.2000	39.7000	39.7500	+0.126%	582	705	+305.660%
2025-09-11	40.6000	40.6000	39.7000	39.7000	-3.005%	7	133	+306.171%
2025-09-10	39.5000	42.8000	38.5500	40.9300	+11.984%	32	128	+293.965%
2025-09-09	34.9000	36.6000	34.5000	36.5500	+18.669%	18	127	+341.176%
2025-09-08	30.1500	31.1000	30.0300	30.8000	+5.299%	19	136	+423.539%
2025-09-05	27.0000	29.2500	27.0000	29.2500	+19.632%	40	136	+451.282%
2025-09-04	23.8200	24.5500	23.8200	24.4500	+6.397%	19	132	+559.509%
2025-09-03	22.5000	22.9800	22.5000	22.9800	+4.455%	8	142	+601.697%
2025-09-02	22.4000	22.4000	21.5000	22.0000	-6.859%	41	143	+632.955%
2025-08-29	26.0000	26.0000	23.4000	23.6200	-12.519%	55	138	+582.684%
2025-08-28	26.5000	28.2500	26.4000	27.0000	-2.351%	35	138	+497.222%
2025-08-27	26.5000	27.6500	26.0000	27.6500	+2.105%	24	143	+483.183%
2025-08-26	26.8200	27.2500	26.5000	27.0800	+2.966%	25	142	+495.458%
2025-08-25	25.6500	26.3000	25.1000	26.3000	+4.365%	13	143	+513.118%
2025-08-22	22.2000	25.2000	22.2000	25.2000	+11.013%	30	145	+539.881%
2025-08-21	23.0200	23.3500	22.0800	22.7000	-0.526%	58	159	+610.352%
2025-08-20	23.0000	23.0000	21.5000	22.8200	-12.231%	44	155	+606.617%
2025-08-19	28.8500	28.8500	26.0000	26.0000	-12.014%	44	135	+520.192%
2025-08-18	29.7000	30.3500	29.0000	29.5500	+2.783%	49	133	+445.685%
2025-08-15	28.5000	29.2800	28.0000	28.7500	+1.054%	48	130	+460.870%
2025-08-14	27.8500	28.4500	27.8500	28.4500	-5.167%	2	107	+466.784%
2025-08-13	31.0000	31.0000	29.1800	30.0000	-3.599%	35	107	+437.500%
2025-08-12	31.4000	31.7000	31.0000	31.1200	+1.368%	7	91	+418.156%
2025-08-11	32.1000	32.2900	30.7000	30.7000	+1.588%	8	92	+425.244%
2025-08-08	29.9800	30.2200	29.9800	30.2200	-3.048%	2	91	+433.587%
2025-08-07	32.3200	33.3000	31.1700	31.1700	+21.284%	5	91	+417.324%
2025-08-06	25.0000	25.7000	24.6500	25.7000	-4.815%	15	87	+527.432%
2025-08-05	26.0000	27.0000	26.0000	27.0000	-6.961%	5	74	+497.222%
2025-08-04	28.5000	29.0200	28.5000	29.0200	+1.291%	8	74	+455.651%
2025-08-01	28.6000	29.4200	28.0000	28.6500	-11.025%	15	69	+462.827%
2025-07-31	31.5000	32.2000	31.5000	32.2000	+0.625%	6	64	+400.776%
2025-07-29	31.6800	32.0000	30.6000	32.0000	+0.629%	12	63	+403.906%
2025-07-28	32.3600	32.3600	31.5700	31.8000	-6.471%	17	59	+407.075%
2025-07-25	32.5500	34.0000	32.5500	34.0000	+7.595%	3	61	+374.265%
2025-07-24	31.1500	31.6000	30.3000	31.6000	+4.567%	17	62	+410.285%
2025-07-23	30.0000	30.2200	29.8200	30.2200	+6.035%	3	62	+433.587%
2025-07-22	30.0000	30.0000	27.5000	28.5000	-8.065%	22	62	+465.789%
2025-07-21	32.2700	32.2700	31.0000	31.0000	-3.876%	11	53	+420.161%
2025-07-18	32.9000	32.9000	31.2500	32.2500	-11.523%	19	58	+400.000%
2025-07-17	34.9800	36.4500	33.0000	36.4500	+18.923%	36	60	+342.387%
2025-07-15	29.6200	30.6500	29.6200	30.6500	+9.347%	5	34	+426.101%
2025-07-10	28.0300	28.0300	28.0300	28.0300	+7.436%	3	33	+475.276%
2025-06-30	26.0900	26.0900	26.0900	26.0900	+2.314%	1	30	+518.053%
2025-06-26	25.5000	25.5000	25.5000	25.5000	+2.000%	1	30	+532.353%
2025-06-25	25.0000	25.0000	25.0000	25.0000	+4.515%	10	29	+545.000%
2025-06-24	23.6700	23.9200	23.6700	23.9200	+21.114%	4	29	+574.122%
2025-06-20	19.3400	19.9200	19.3400	19.7500	-13.187%	16	32	+716.456%
2025-06-16	22.5000	22.9100	22.5000	22.7500	0.000%	20	34	+608.791%
2025-06-12	22.4000	22.7500	22.4000	22.7500	-3.026%	3	15	+608.791%
2025-06-11	23.0500	23.4600	23.0500	23.4600	+20.000%	6	12	+587.340%
2025-06-09	19.9900	19.9900	19.5500	19.5500	+3.714%	6	6	+724.808%
2025-06-06	18.8500	18.8500	18.8500	18.8500	+22.881%	6	9	+755.438%
2025-05-27	15.3400	15.3400	15.3400	15.3400	0.000%	6	6	+951.173%