Dark

TSM20260918C270
TSM Sep 18 2026 270.00 Call (TSM260918C00270000)
option OPRA

EOD

Jul 29, 2026

112.32-25.616%(-38.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	112.3200	112.3200	112.3200	112.3200	-25.616%	2	290	0.000%
2026-07-21	151.0000	151.0000	151.0000	151.0000	+9.898%	1	290	-25.616%
2026-07-20	137.4000	137.4000	137.4000	137.4000	-1.151%	2	290	-18.253%
2026-07-16	139.0000	139.0000	139.0000	139.0000	-10.525%	2	290	-19.194%
2026-07-15	155.2000	155.3500	155.2000	155.3500	-0.633%	2	291	-27.699%
2026-07-13	163.5000	163.5000	156.3400	156.3400	-9.084%	2	290	-28.157%
2026-07-07	171.9600	171.9600	171.9600	171.9600	-15.220%	1	291	-34.682%
2026-06-22	208.6700	209.7300	202.8300	202.8300	+3.739%	7	292	-44.624%
2026-06-18	195.5200	195.5200	195.5200	195.5200	+15.871%	1	291	-42.553%
2026-06-17	168.7400	168.7400	168.7400	168.7400	+10.108%	2	291	-33.436%
2026-06-05	153.2500	153.2500	153.2500	153.2500	-12.479%	2	291	-26.708%
2026-06-03	175.1000	175.1000	175.1000	175.1000	-2.598%	1	291	-35.854%
2026-06-02	179.7700	179.7700	179.7700	179.7700	+16.893%	1	292	-37.520%
2026-05-29	154.2100	154.2100	153.7900	153.7900	+18.118%	4	293	-26.965%
2026-05-19	124.0700	130.2000	124.0700	130.2000	-1.736%	5	295	-13.733%
2026-05-18	132.5000	132.5000	132.5000	132.5000	-8.209%	1	295	-15.230%
2026-05-15	144.3500	144.3500	144.3500	144.3500	+3.107%	1	295	-22.189%
2026-05-13	140.0000	140.0000	140.0000	140.0000	+6.061%	3	296	-19.771%
2026-05-12	130.3200	132.0000	130.3200	132.0000	-7.010%	8	296	-14.909%
2026-05-11	141.9500	141.9500	141.9500	141.9500	-7.404%	5	296	-20.874%
2026-05-06	154.5000	154.5000	153.3000	153.3000	+13.137%	2	300	-26.732%
2026-05-05	135.5800	135.5800	135.4600	135.5000	-4.308%	9	301	-17.107%
2026-05-04	141.6000	141.6000	141.6000	141.6000	+5.122%	1	308	-20.678%
2026-04-30	133.2000	134.8000	133.2000	134.7000	+11.599%	3	307	-16.615%
2026-04-22	114.5100	120.7000	114.5100	120.7000	+11.491%	5	306	-6.943%
2026-04-20	107.8000	108.2600	107.5000	108.2600	-2.336%	21	307	+3.750%
2026-04-17	110.8500	110.8500	110.8500	110.8500	+7.611%	2	307	+1.326%
2026-04-16	110.8500	110.8500	103.0100	103.0100	-14.301%	4	305	+9.038%
2026-04-14	120.2000	120.2000	120.2000	120.2000	+2.385%	1	303	-6.556%
2026-04-10	117.4000	117.4000	117.4000	117.4000	+7.264%	4	304	-4.327%
2026-04-08	109.4500	109.4500	109.4500	109.4500	+26.972%	1	304	+2.622%
2026-04-07	85.5000	86.2000	84.5800	86.2000	-1.542%	6	304	+30.302%
2026-04-02	87.4500	87.5500	87.4500	87.5500	-2.212%	2	311	+28.292%
2026-04-01	94.8000	94.8000	89.5300	89.5300	+32.913%	2	311	+25.455%
2026-03-30	68.0000	68.0000	67.3600	67.3600	-14.463%	2	311	+66.746%
2026-03-27	78.7500	78.7500	78.7500	78.7500	-10.082%	10	311	+42.629%
2026-03-23	87.5800	87.5800	87.5800	87.5800	+5.901%	3	321	+28.248%
2026-03-19	82.7500	82.7500	82.7000	82.7000	-9.479%	2	324	+35.816%
2026-03-18	91.3600	91.3600	91.3600	91.3600	-0.142%	5	325	+22.942%
2026-03-13	91.4900	91.4900	91.4900	91.4900	+3.824%	1	320	+22.768%
2026-03-12	88.1200	88.1200	88.1200	88.1200	-12.021%	1	320	+27.463%
2026-03-11	100.2000	100.2000	100.1500	100.1600	+3.151%	3	320	+12.141%
2026-03-09	97.0500	97.1000	97.0500	97.1000	+6.574%	2	320	+15.675%
2026-03-06	91.1100	91.1100	91.1100	91.1100	-8.340%	7	320	+23.280%
2026-03-05	99.4000	99.4000	99.4000	99.4000	-3.157%	1	327	+12.998%
2026-03-03	102.6400	102.6400	102.6400	102.6400	-14.701%	1	328	+9.431%
2026-02-26	118.5300	120.3300	118.5300	120.3300	-10.208%	6	328	-6.657%
2026-02-25	134.0100	134.0100	134.0100	134.0100	+1.025%	1	329	-16.185%
2026-02-24	132.6000	132.6500	132.6000	132.6500	+17.431%	2	329	-15.326%
2026-02-17	107.0700	112.9600	107.0700	112.9600	-9.920%	2	328	-0.567%
2026-02-12	125.4000	125.4000	125.4000	125.4000	+4.283%	2	327	-10.431%
2026-02-11	119.8500	120.2500	119.3500	120.2500	+16.975%	4	327	-6.595%
2026-02-09	103.8600	103.8600	102.2100	102.8000	+5.707%	3	327	+9.261%
2026-02-06	91.0300	97.2500	91.0300	97.2500	+14.953%	4	324	+15.496%
2026-02-05	84.6000	84.6000	84.6000	84.6000	+8.950%	1	326	+32.766%
2026-02-04	82.0000	82.0000	77.6500	77.6500	-11.761%	3	325	+44.649%
2026-02-03	88.0000	88.0000	88.0000	88.0000	+2.385%	1	328	+27.636%
2026-02-02	85.9500	85.9500	85.9500	85.9500	+0.526%	1	328	+30.681%
2026-01-23	85.5000	85.5000	85.5000	85.5000	+0.529%	1	329	+31.368%
2026-01-21	85.0500	85.0500	85.0500	85.0500	+1.250%	2	329	+32.063%
2026-01-20	87.0900	87.0900	84.0000	84.0000	-10.828%	4	329	+33.714%
2026-01-16	94.2000	94.2000	94.2000	94.2000	-4.945%	1	331	+19.236%
2026-01-15	97.0100	99.1000	97.0100	99.1000	+25.126%	9	331	+13.340%
2026-01-14	80.4200	80.4200	79.1300	79.2000	-5.320%	11	335	+41.818%
2026-01-13	85.0500	85.0500	83.6500	83.6500	+10.066%	3	336	+34.274%
2026-01-12	76.0000	76.0000	76.0000	76.0000	-1.618%	1	338	+47.789%
2026-01-09	76.2600	77.2500	76.2600	77.2500	+7.441%	46	338	+45.398%
2026-01-08	73.6000	73.6000	71.9000	71.9000	-3.916%	2	293	+56.217%
2026-01-07	74.8400	74.8400	74.8300	74.8300	-9.242%	4	295	+50.100%
2026-01-06	84.0000	84.0000	82.4500	82.4500	+2.844%	2	295	+36.228%
2026-01-05	82.1200	82.1200	80.1100	80.1700	+12.947%	9	295	+40.102%
2026-01-02	70.9800	70.9800	70.9800	70.9800	+12.488%	2	295	+58.242%
2025-12-31	61.2300	63.1000	61.2300	63.1000	+4.643%	2	294	+78.003%
2025-12-30	60.6500	60.6500	60.3000	60.3000	+0.584%	2	294	+86.269%
2025-12-26	59.9500	59.9500	59.9500	59.9500	+4.808%	1	294	+87.356%
2025-12-24	57.2000	57.2000	57.2000	57.2000	+4.000%	1	294	+96.364%
2025-12-23	53.1000	55.0000	53.1000	55.0000	+3.539%	2	294	+104.218%
2025-12-22	54.0100	54.0100	53.1200	53.1200	+11.246%	4	295	+111.446%
2025-12-18	47.7500	47.7500	47.7500	47.7500	+11.487%	1	295	+135.225%
2025-12-17	44.7000	44.7000	42.8300	42.8300	-14.099%	11	295	+162.246%
2025-12-16	49.8600	49.8600	49.8600	49.8600	-10.964%	1	293	+125.271%
2025-12-12	56.0000	56.0000	56.0000	56.0000	-8.987%	1	294	+100.571%
2025-12-11	63.9500	63.9500	61.5300	61.5300	-12.983%	2	293	+82.545%
2025-12-10	70.0000	70.7100	70.0000	70.7100	+17.147%	5	294	+58.846%
2025-12-09	60.3600	60.3600	60.3600	60.3600	-1.049%	1	296	+86.083%
2025-12-05	60.0000	61.0000	60.0000	61.0000	+11.111%	2	295	+84.131%
2025-12-03	51.2500	54.9000	51.2500	54.9000	-0.867%	5	295	+104.590%
2025-12-02	55.0000	55.3800	55.0000	55.3800	+12.653%	4	293	+102.817%
2025-11-25	45.0000	49.1600	43.4000	49.1600	+4.596%	11	292	+128.478%
2025-11-21	47.0000	47.0000	47.0000	47.0000	-16.961%	1	292	+138.979%
2025-11-20	56.5700	56.6100	56.0500	56.6000	+14.459%	6	292	+98.445%
2025-11-18	46.2600	49.4500	46.2600	49.4500	-4.574%	2	289	+127.139%
2025-11-17	51.8200	51.8200	51.8200	51.8200	+3.640%	1	289	+116.750%
2025-11-13	52.1500	52.1500	50.0000	50.0000	-13.495%	7	288	+124.640%
2025-11-12	59.1400	59.1400	57.8000	57.8000	-0.155%	3	288	+94.325%
2025-11-11	58.0200	58.0200	57.8900	57.8900	-3.741%	2	291	+94.023%
2025-11-10	60.1400	60.1400	60.1400	60.1400	+12.622%	1	291	+86.764%
2025-11-07	53.3000	53.4000	52.7500	53.4000	-8.169%	10	292	+110.337%
2025-11-06	59.2000	59.2000	57.2500	58.1500	-6.990%	9	292	+93.156%
2025-11-05	60.0900	63.5600	60.0900	62.5200	-5.985%	7	292	+79.655%
2025-11-04	66.5100	66.7300	66.5000	66.5000	-9.116%	8	291	+68.902%
2025-11-03	69.0800	73.1700	68.7000	73.1700	+12.138%	77	281	+53.506%
2025-10-31	65.2500	65.2500	65.2500	65.2500	-6.786%	4	281	+72.138%
2025-10-30	68.1000	70.7500	68.1000	70.0000	-1.547%	3	281	+60.457%
2025-10-29	70.6500	71.3000	70.6500	71.1000	+5.255%	8	282	+57.975%
2025-10-28	64.5600	67.5500	63.8000	67.5500	+4.908%	11	278	+66.277%
2025-10-27	65.0600	65.7000	63.9500	64.3900	+0.233%	9	273	+74.437%
2025-10-24	64.4000	64.4000	64.2400	64.2400	+5.329%	4	273	+74.844%
2025-10-23	60.5000	60.9900	60.5000	60.9900	+1.650%	5	270	+84.161%
2025-10-22	60.0000	60.0000	60.0000	60.0000	-4.762%	1	265	+87.200%
2025-10-21	63.0000	63.0000	63.0000	63.0000	-6.110%	1	266	+78.286%
2025-10-20	69.7500	69.7500	67.1000	67.1000	+1.390%	5	266	+67.392%
2025-10-17	69.7500	69.7500	66.1800	66.1800	-5.619%	2	270	+69.719%
2025-10-16	72.6500	72.6500	70.1200	70.1200	-1.930%	4	269	+60.183%
2025-10-15	71.0000	71.5000	71.0000	71.5000	+5.224%	2	270	+57.091%
2025-10-14	66.1500	67.9500	64.3500	67.9500	-5.296%	6	270	+65.298%
2025-10-13	64.9300	71.7500	64.9300	71.7500	+25.547%	14	272	+56.544%
2025-10-10	60.9000	60.9000	57.1500	57.1500	-18.821%	4	266	+96.535%
2025-10-08	67.5500	70.4000	67.5500	70.4000	+11.657%	9	266	+59.545%
2025-10-07	69.3500	69.6500	63.0500	63.0500	-9.111%	10	265	+78.144%
2025-10-06	70.7500	70.7500	69.3700	69.3700	+14.453%	13	265	+61.914%
2025-10-03	60.3000	61.8300	59.1500	60.6100	+7.161%	14	264	+85.316%
2025-10-02	59.9500	59.9500	56.5600	56.5600	-0.980%	122	264	+98.586%
2025-10-01	50.5300	57.1200	50.5300	57.1200	+16.571%	169	281	+96.639%
2025-09-30	47.1500	49.0000	47.1500	49.0000	+4.813%	85	273	+129.224%
2025-09-29	48.1700	49.1500	46.7300	46.7500	+4.120%	6	229	+140.257%
2025-09-26	47.6000	47.6000	44.9000	44.9000	-6.924%	32	227	+150.156%
2025-09-25	45.4300	48.2400	45.4300	48.2400	-4.418%	9	211	+132.836%
2025-09-24	50.8600	51.0000	49.8800	50.4700	-4.684%	20	212	+122.548%
2025-09-23	51.8500	54.4500	51.8500	52.9500	+13.383%	29	213	+112.125%
2025-09-22	40.8000	47.1400	40.8000	46.7000	+18.679%	24	213	+140.514%
2025-09-19	40.0000	40.1000	39.3500	39.3500	-5.295%	18	201	+185.438%
2025-09-18	41.7400	41.7400	41.5500	41.5500	+8.684%	2	213	+170.325%
2025-09-17	38.0000	38.2300	37.4600	38.2300	+2.356%	23	212	+193.801%
2025-09-16	39.5800	39.5800	36.3500	37.3500	+2.610%	9	196	+200.723%
2025-09-15	36.0400	37.0000	36.0000	36.4000	+2.132%	7	197	+208.571%
2025-09-12	35.6400	35.6400	35.6400	35.6400	-2.034%	2	191	+215.152%
2025-09-11	35.5200	37.3000	35.5200	36.3800	-0.683%	5	190	+208.741%
2025-09-10	35.3000	38.0000	35.3000	36.6300	+16.028%	67	188	+206.634%
2025-09-09	31.5700	31.5700	31.5700	31.5700	+14.592%	1	135	+255.781%
2025-09-08	27.5500	27.5500	27.5500	27.5500	+14.458%	2	135	+307.695%
2025-09-05	23.7500	24.0700	23.7500	24.0700	+17.990%	72	133	+366.639%
2025-09-04	20.4000	20.4000	20.4000	20.4000	+1.341%	1	125	+450.588%
2025-09-03	18.9500	20.1300	18.9500	20.1300	-1.130%	3	124	+457.973%
2025-08-29	20.3600	20.3600	20.3600	20.3600	-12.430%	1	124	+451.670%
2025-08-28	23.5500	23.5500	23.2500	23.2500	-2.023%	2	124	+383.097%
2025-08-26	23.6300	23.7300	23.6300	23.7300	+8.455%	31	124	+373.325%
2025-08-22	21.8800	21.8800	21.8800	21.8800	+12.494%	1	99	+413.346%
2025-08-21	19.4500	19.4500	19.4500	19.4500	+1.302%	1	99	+477.481%
2025-08-20	19.2300	19.2300	19.2000	19.2000	-14.286%	26	99	+485.000%
2025-08-19	22.4000	22.4000	22.4000	22.4000	-13.010%	1	73	+401.429%
2025-08-18	25.7500	25.7500	25.7500	25.7500	-1.341%	25	73	+336.194%
2025-08-13	27.2000	27.2000	25.9400	26.1000	-3.690%	7	48	+330.345%
2025-08-11	27.1000	27.1000	27.1000	27.1000	+2.964%	1	46	+314.465%
2025-08-08	26.1900	26.3200	26.1900	26.3200	-11.885%	2	45	+326.748%
2025-08-07	29.8700	29.8700	29.8700	29.8700	+29.644%	1	44	+276.029%
2025-08-05	23.0400	23.0400	23.0400	23.0400	-9.005%	1	45	+387.500%
2025-08-04	25.2200	25.3200	25.2200	25.3200	+0.397%	5	45	+343.602%
2025-08-01	24.7000	25.2200	24.7000	25.2200	-9.378%	5	47	+345.361%
2025-07-31	27.8300	27.8300	27.8300	27.8300	+1.495%	1	50	+303.593%
2025-07-29	27.4200	27.4200	27.4200	27.4200	-2.524%	1	49	+309.628%
2025-07-28	28.2300	28.2300	28.1300	28.1300	-6.233%	3	48	+299.289%
2025-07-25	30.0000	30.0000	30.0000	30.0000	+12.782%	1	49	+274.400%
2025-07-24	26.6000	26.6000	26.6000	26.6000	+1.527%	3	48	+322.256%
2025-07-23	26.0200	26.2000	26.0200	26.2000	+7.997%	3	45	+328.702%
2025-07-22	24.2600	24.2600	24.2600	24.2600	-15.175%	1	43	+362.984%
2025-07-21	27.8200	28.6000	27.8200	28.6000	+0.882%	8	43	+292.727%
2025-07-18	28.9200	28.9200	28.1500	28.3500	-10.228%	8	39	+296.190%
2025-07-17	29.4900	31.9900	29.4900	31.5800	+17.398%	22	37	+255.668%
2025-07-16	26.3000	26.9000	26.2700	26.9000	+15.451%	3	27	+317.546%
2025-07-14	23.3300	23.5000	23.3000	23.3000	-5.400%	7	26	+382.060%
2025-07-11	24.6300	24.6300	24.6300	24.6300	-5.451%	2	20	+356.029%
2025-07-09	26.0500	26.0500	26.0500	26.0500	-9.075%	1	22	+331.171%
2025-07-03	28.6500	28.6500	28.6500	28.6500	+6.903%	1	22	+292.042%
2025-07-02	25.5700	26.8000	25.5700	26.8000	+22.936%	17	22	+319.104%
2025-07-01	21.8000	21.8000	21.8000	21.8000	-5.217%	1	7	+415.229%
2025-06-30	22.8900	23.0000	22.8900	23.0000	+11.922%	3	6	+388.348%
2025-06-24	20.5500	20.5500	20.5500	20.5500	+9.425%	2	7	+446.569%
2025-06-20	18.7800	18.7800	18.7800	18.7800	-5.104%	2	5	+498.083%
2025-06-11	19.7900	19.7900	19.7900	19.7900	+24.465%	2	4	+467.559%
2025-06-06	15.9000	15.9000	15.9000	15.9000	+13.571%	2	2	+606.415%
2025-05-27	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+702.286%