Dark

TSM20260918C280
TSM Sep 18 2026 280.00 Call (TSM260918C00280000)
option OPRA

EOD

Jul 28, 2026

114.26-12.310%(-16.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	114.2600	114.2600	114.2600	114.2600	-12.310%	1	876	0.000%
2026-07-24	130.3000	130.3000	130.3000	130.3000	+3.085%	2	877	-12.310%
2026-07-20	127.7000	128.0000	126.4000	126.4000	-12.386%	24	877	-9.604%
2026-07-14	147.5000	147.5000	144.2500	144.2700	-13.688%	7	887	-20.801%
2026-07-09	167.1500	167.1500	167.1500	167.1500	-3.854%	38	894	-31.642%
2026-07-01	173.9000	174.1500	173.8500	173.8500	-3.363%	20	932	-34.277%
2026-06-29	179.9000	179.9000	179.9000	179.9000	+7.996%	2	942	-36.487%
2026-06-24	166.5800	166.5800	166.5800	166.5800	-13.469%	2	944	-31.408%
2026-06-22	199.1700	199.1700	192.5100	192.5100	+16.327%	33	946	-40.647%
2026-06-17	165.4900	165.4900	165.4900	165.4900	+5.657%	1	973	-30.957%
2026-06-16	156.6300	156.6300	156.6300	156.6300	-5.153%	1	973	-27.051%
2026-06-15	164.3700	165.1400	164.3700	165.1400	+17.287%	12	984	-30.810%
2026-06-05	144.6300	145.6800	140.8000	140.8000	-16.686%	4	984	-18.849%
2026-06-02	169.0000	169.0000	169.0000	169.0000	+2.300%	2	988	-32.391%
2026-06-01	162.5000	165.2000	162.5000	165.2000	+10.280%	11	988	-30.835%
2026-05-28	149.8000	149.8000	149.8000	149.8000	-0.795%	2	999	-23.725%
2026-05-27	151.0000	151.0000	151.0000	151.0000	+29.569%	1	999	-24.331%
2026-05-19	116.5400	116.5400	116.5400	116.5400	-13.108%	1	1,000	-1.956%
2026-05-15	134.1200	134.1200	134.1200	134.1200	+0.464%	1	1,000	-14.808%
2026-05-08	133.5000	133.5000	133.5000	133.5000	-9.159%	1	1,001	-14.412%
2026-05-06	142.0000	146.9600	142.0000	146.9600	+15.717%	6	1,002	-22.251%
2026-05-04	127.1000	127.1000	127.0000	127.0000	+0.914%	8	1,004	-10.031%
2026-04-30	125.9000	125.9500	125.8000	125.8500	-7.565%	8	1,000	-9.209%
2026-04-27	136.1500	136.1500	136.1500	136.1500	+17.492%	1	1,004	-16.078%
2026-04-23	115.8800	115.8800	115.8800	115.8800	+16.732%	10	1,004	-1.398%
2026-04-20	99.5000	99.5000	99.1500	99.2700	-2.322%	6	1,014	+15.100%
2026-04-17	101.6300	101.6300	101.6300	101.6300	+1.630%	4	1,017	+12.427%
2026-04-16	100.0000	100.0000	100.0000	100.0000	-11.277%	1	1,017	+14.260%
2026-04-14	112.7100	112.7100	112.7100	112.7100	+5.732%	2	1,018	+1.375%
2026-04-10	106.6000	106.6000	106.6000	106.6000	+5.388%	1	1,020	+7.186%
2026-04-08	100.9500	101.2000	100.9500	101.1500	+41.172%	3	1,020	+12.961%
2026-04-02	71.6500	71.6500	71.6500	71.6500	-16.199%	1	1,021	+59.470%
2026-04-01	85.5000	85.5000	85.5000	85.5000	+39.273%	2	1,021	+33.637%
2026-03-30	62.2000	62.2000	61.3900	61.3900	-26.917%	2	1,019	+86.122%
2026-03-24	84.0000	84.0000	84.0000	84.0000	+3.960%	1	1,019	+36.024%
2026-03-23	80.8000	80.8000	80.8000	80.8000	+14.936%	5	1,018	+41.411%
2026-03-20	70.3000	70.3000	70.3000	70.3000	-7.280%	2	1,013	+62.532%
2026-03-19	75.8000	75.8200	75.8000	75.8200	-9.577%	2	1,015	+50.699%
2026-03-18	83.8500	83.8500	83.8500	83.8500	-2.726%	1	1,015	+36.267%
2026-03-17	86.2000	86.2000	86.2000	86.2000	+6.551%	1	1,015	+32.552%
2026-03-16	80.9000	80.9000	80.9000	80.9000	+0.124%	1	1,015	+41.236%
2026-03-12	80.8000	80.8000	80.8000	80.8000	-13.490%	2	1,015	+41.411%
2026-03-11	93.4000	93.4000	93.4000	93.4000	+11.124%	1	1,015	+22.334%
2026-03-09	84.1000	84.1000	84.0500	84.0500	+0.107%	2	1,016	+35.943%
2026-03-06	83.9600	83.9600	83.9600	83.9600	-13.887%	4	1,016	+36.089%
2026-03-05	98.2000	98.2000	96.9900	97.5000	-1.664%	150	1,020	+17.190%
2026-03-04	97.7000	99.1500	97.7000	99.1500	+3.931%	6	1,170	+15.240%
2026-03-03	94.2900	95.4000	88.9300	95.4000	-12.033%	6	1,166	+19.769%
2026-02-27	108.4500	108.4500	108.4500	108.4500	-4.868%	1	1,167	+5.357%
2026-02-26	114.0000	114.0000	114.0000	114.0000	-9.134%	10	1,168	+0.228%
2026-02-25	126.0000	126.0000	125.4600	125.4600	+5.031%	25	1,169	-8.927%
2026-02-24	119.4500	119.4500	119.4500	119.4500	+7.758%	1	1,169	-4.345%
2026-02-23	110.8500	110.8500	110.8500	110.8500	+7.517%	7	1,169	+3.076%
2026-02-17	103.1000	103.1000	103.1000	103.1000	-9.956%	6	1,176	+10.824%
2026-02-11	116.0000	116.0000	112.6000	114.5000	+11.436%	4	1,182	-0.210%
2026-02-10	102.7500	102.7500	102.7500	102.7500	+9.542%	2	1,182	+11.202%
2026-02-09	89.8000	93.8000	89.3000	93.8000	+7.433%	25	1,184	+21.812%
2026-02-06	87.3100	87.3100	87.3100	87.3100	+17.589%	1	1,169	+30.867%
2026-02-05	73.4400	74.2500	73.4400	74.2500	-7.071%	2	1,169	+53.886%
2026-02-03	78.7000	79.9000	78.7000	79.9000	+6.747%	2	1,167	+43.004%
2026-01-30	79.6000	79.6000	74.8500	74.8500	-5.647%	11	1,167	+52.652%
2026-01-29	82.9500	82.9500	79.3300	79.3300	-3.008%	3	1,161	+44.031%
2026-01-27	81.7900	81.7900	81.7900	81.7900	+10.229%	10	1,161	+39.699%
2026-01-22	74.0000	74.2000	74.0000	74.2000	-5.610%	3	1,171	+53.989%
2026-01-20	78.6100	78.6100	78.6100	78.6100	-10.365%	1	1,171	+45.350%
2026-01-16	87.7000	87.7000	87.7000	87.7000	+0.921%	1	1,172	+30.285%
2026-01-15	84.0000	90.2200	84.0000	86.9000	+19.945%	16	1,172	+31.484%
2026-01-14	74.1100	74.1100	72.4500	72.4500	-8.523%	5	1,162	+57.709%
2026-01-13	77.6700	79.2000	77.6700	79.2000	+20.640%	2	1,161	+44.268%
2026-01-08	65.4500	65.7000	65.4500	65.6500	-6.681%	4	1,161	+74.044%
2026-01-07	70.2500	70.3500	70.2500	70.3500	-5.634%	2	1,161	+62.416%
2026-01-06	75.9300	75.9300	74.5500	74.5500	-0.600%	11	1,161	+53.266%
2026-01-05	75.5000	75.5000	71.1300	75.0000	+11.029%	5	1,171	+52.347%
2026-01-02	65.0000	67.5500	65.0000	67.5500	+17.458%	4	1,171	+69.149%
2025-12-31	57.5100	57.5100	57.5100	57.5100	+8.041%	2	1,173	+98.678%
2025-12-30	53.5000	53.6200	53.2300	53.2300	+8.235%	3	1,173	+114.653%
2025-12-23	50.7000	50.7000	49.1800	49.1800	+6.658%	3	1,173	+132.330%
2025-12-19	46.7100	46.7100	46.1100	46.1100	+6.000%	12	1,174	+147.799%
2025-12-18	44.1300	44.2000	43.4000	43.5000	+11.682%	176	1,169	+162.667%
2025-12-17	42.3800	42.3800	38.1000	38.9500	-12.176%	33	1,018	+193.350%
2025-12-16	45.4500	45.4500	44.3500	44.3500	-10.077%	6	987	+157.632%
2025-12-15	49.3200	49.3200	49.3200	49.3200	-1.459%	1	993	+131.671%
2025-12-12	51.0300	53.3500	50.0500	50.0500	-12.911%	134	992	+128.292%
2025-12-11	57.4900	57.4900	57.4700	57.4700	-7.381%	3	883	+98.817%
2025-12-10	58.6500	64.3000	58.4000	62.0500	+11.400%	8	883	+84.142%
2025-12-08	56.4500	56.4500	55.7000	55.7000	+13.766%	3	884	+105.135%
2025-12-04	51.0000	51.0000	48.9600	48.9600	-1.489%	21	885	+133.374%
2025-12-03	49.5500	49.7000	49.5000	49.7000	-0.221%	14	874	+129.899%
2025-12-02	49.8100	49.8100	49.8100	49.8100	+3.706%	1	867	+129.392%
2025-12-01	47.2500	48.0300	47.2500	48.0300	-2.596%	5	866	+137.893%
2025-11-28	49.3100	49.3100	49.3100	49.3100	-1.242%	1	867	+131.718%
2025-11-26	50.3500	50.3500	49.9300	49.9300	+10.465%	20	850	+128.840%
2025-11-25	42.8500	45.2000	42.8500	45.2000	-0.659%	12	850	+152.788%
2025-11-24	45.6000	45.6000	44.9000	45.5000	+9.797%	3	840	+151.121%
2025-11-21	37.9300	43.0000	37.9300	41.4400	-4.516%	10	838	+175.724%
2025-11-20	50.6000	50.6000	43.4000	43.4000	-3.017%	13	840	+163.272%
2025-11-19	46.7000	46.7000	44.7500	44.7500	+2.473%	5	842	+155.330%
2025-11-18	42.7400	43.8300	40.9900	43.6700	-1.578%	29	843	+161.644%
2025-11-17	45.0000	47.0800	44.0900	44.3700	-5.152%	501	829	+157.516%
2025-11-14	46.5000	49.0000	45.8000	46.7800	+1.080%	19	636	+144.250%
2025-11-13	47.3300	47.3300	46.2800	46.2800	-10.084%	3	631	+146.889%
2025-11-11	51.4200	51.4700	51.4200	51.4700	-6.673%	2	630	+121.993%
2025-11-10	54.5900	55.1500	54.5900	55.1500	+10.854%	2	630	+107.180%
2025-11-07	48.8800	49.7500	45.5000	49.7500	-5.238%	32	628	+129.668%
2025-11-06	55.0000	55.0000	52.5000	52.5000	-7.440%	3	621	+117.638%
2025-11-05	56.7200	56.7200	56.7200	56.7200	-5.151%	1	619	+101.446%
2025-11-04	59.8000	59.8000	59.8000	59.8000	-9.394%	1	620	+91.070%
2025-11-03	64.0300	66.0000	64.0300	66.0000	+9.507%	3	618	+73.121%
2025-10-31	63.2300	63.2300	60.2700	60.2700	-4.181%	5	618	+89.580%
2025-10-30	65.1000	65.1000	62.9000	62.9000	-4.407%	5	617	+81.653%
2025-10-29	65.4000	65.8000	65.4000	65.8000	+7.341%	3	616	+73.647%
2025-10-28	59.2500	61.3000	59.2500	61.3000	+3.025%	2	615	+86.395%
2025-10-27	57.0000	59.8500	57.0000	59.5000	+2.498%	4	615	+92.034%
2025-10-24	57.3500	58.6500	57.3500	58.0500	+4.595%	8	615	+96.830%
2025-10-23	56.2000	56.2000	55.5000	55.5000	+4.717%	2	617	+105.874%
2025-10-22	54.0000	54.0000	53.0000	53.0000	-7.633%	27	618	+115.585%
2025-10-21	61.2900	63.0000	57.3800	57.3800	-4.637%	6	618	+99.129%
2025-10-20	63.7600	63.7600	60.1700	60.1700	-1.843%	4	617	+89.895%
2025-10-17	62.6500	62.6500	61.2700	61.3000	-5.211%	12	619	+86.395%
2025-10-16	65.9900	65.9900	64.6700	64.6700	-0.508%	5	615	+76.682%
2025-10-15	65.0000	65.0000	65.0000	65.0000	+3.027%	1	616	+75.785%
2025-10-14	59.8700	63.0900	59.4000	63.0900	-3.826%	22	617	+81.106%
2025-10-13	60.5500	65.6000	60.3000	65.6000	+22.962%	8	626	+74.177%
2025-10-10	60.2400	60.2400	52.6000	53.3500	-13.882%	9	624	+114.171%
2025-10-09	62.2300	62.2300	61.8500	61.9500	-6.293%	5	617	+84.439%
2025-10-08	64.4000	66.1100	64.4000	66.1100	+13.009%	2	616	+72.833%
2025-10-07	58.5000	58.5000	58.5000	58.5000	-10.014%	2	617	+95.316%
2025-10-06	64.0000	65.1800	63.0000	65.0100	+18.308%	13	617	+75.758%
2025-10-03	54.0600	54.9500	54.0600	54.9500	+6.389%	11	615	+107.934%
2025-10-02	53.0000	53.2500	50.8200	51.6500	+0.486%	7	623	+121.220%
2025-10-01	46.8100	51.4000	46.8100	51.4000	+18.707%	26	624	+122.296%
2025-09-30	43.5000	43.5000	42.5000	43.3000	+5.610%	18	628	+163.880%
2025-09-29	43.5500	44.6000	41.0000	41.0000	+0.122%	16	624	+178.683%
2025-09-26	41.3500	42.5000	40.1600	40.9500	-6.613%	245	619	+179.023%
2025-09-25	41.3500	44.1600	41.3500	43.8500	-6.979%	115	405	+160.570%
2025-09-24	46.1000	47.1400	45.3700	47.1400	-3.698%	4	408	+142.384%
2025-09-23	46.1400	50.0000	46.1400	48.9500	+17.527%	135	406	+133.422%
2025-09-22	36.5000	42.6000	36.5000	41.6500	+19.341%	72	459	+174.334%
2025-09-19	35.2500	35.2500	34.7500	34.9000	-5.446%	20	396	+227.393%
2025-09-18	32.1000	37.2200	32.1000	36.9100	+13.151%	24	379	+209.564%
2025-09-17	32.6200	32.6200	32.6200	32.6200	-2.481%	1	359	+250.276%
2025-09-16	33.8000	33.8000	32.9000	33.4500	+6.359%	13	360	+241.584%
2025-09-15	31.4500	31.4500	31.4500	31.4500	0.000%	1	349	+263.307%
2025-09-12	31.8000	31.8000	31.4500	31.4500	+0.095%	2	350	+263.307%
2025-09-11	32.1500	32.1500	31.3700	31.4200	-2.785%	8	348	+263.654%
2025-09-10	29.9800	34.3500	29.9800	32.3200	+21.733%	38	346	+253.527%
2025-09-09	26.9800	27.7000	26.5500	26.5500	+10.257%	9	320	+330.358%
2025-09-08	21.8000	24.0800	21.8000	24.0800	+13.853%	32	320	+374.502%
2025-09-05	20.3500	21.1500	20.0000	21.1500	+24.412%	58	291	+440.236%
2025-09-03	17.0000	17.0000	17.0000	17.0000	-4.225%	1	237	+572.118%
2025-08-29	17.4800	17.7500	17.4800	17.7500	-12.346%	2	238	+543.718%
2025-08-27	20.0500	20.2500	20.0500	20.2500	+2.015%	6	238	+464.247%
2025-08-25	19.8500	19.8500	19.8500	19.8500	+4.584%	1	237	+475.617%
2025-08-22	18.9800	18.9800	18.9800	18.9800	+14.337%	1	236	+502.002%
2025-08-20	16.6000	16.6000	16.6000	16.6000	-25.561%	1	235	+588.313%
2025-08-18	22.2400	22.3000	22.2400	22.3000	+3.480%	2	235	+412.377%
2025-08-15	21.5500	21.5500	21.5500	21.5500	+0.419%	1	234	+430.209%
2025-08-14	21.4600	21.4600	21.4600	21.4600	-4.834%	1	234	+432.432%
2025-08-13	22.7500	22.7600	22.5500	22.5500	-6.818%	4	234	+406.696%
2025-08-12	23.9500	24.2000	23.9500	24.2000	-0.616%	4	233	+372.149%
2025-08-11	24.4000	24.4000	24.3300	24.3500	+4.731%	201	231	+369.240%
2025-08-08	22.8700	23.2500	22.7500	23.2500	-4.084%	9	32	+391.441%
2025-08-07	24.8400	25.5000	24.2400	24.2400	-2.258%	5	31	+371.370%
2025-07-28	24.8000	24.8000	24.8000	24.8000	-1.470%	4	26	+360.726%
2025-07-21	25.1700	25.1700	25.1700	25.1700	+1.410%	5	26	+353.953%
2025-07-18	24.4400	24.8200	24.4400	24.8200	-11.515%	3	21	+360.355%
2025-07-17	28.0500	28.0500	28.0500	28.0500	+16.245%	4	21	+307.344%
2025-07-15	24.1300	24.1300	24.1300	24.1300	+17.535%	1	21	+373.518%
2025-07-14	20.5300	20.5300	20.5300	20.5300	-3.976%	1	21	+456.551%
2025-07-10	21.3800	21.3800	21.3800	21.3800	-2.818%	1	20	+434.425%
2025-07-09	21.7500	22.0000	21.7500	22.0000	-12.000%	2	19	+419.364%
2025-07-03	24.4500	25.0000	24.4500	25.0000	+31.579%	2	15	+357.040%
2025-06-25	19.0000	19.0000	19.0000	19.0000	+26.667%	1	15	+501.368%
2025-06-20	15.0000	15.0000	15.0000	15.0000	-11.504%	6	14	+661.733%
2025-06-18	16.9500	16.9500	16.9500	16.9500	+43.644%	3	11	+574.100%
2025-05-28	11.8000	11.8000	11.8000	11.8000	-1.667%	1	11	+868.305%
2025-05-27	12.0000	12.0000	12.0000	12.0000	0.000%	10	10	+852.167%