Dark

TSM20260918C290
TSM Sep 18 2026 290.00 Call (TSM260918C00290000)
option OPRA

EOD

Jul 27, 2026

112.60-3.720%(-4.35)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	115.9500	115.9500	112.6000	112.6000	-3.720%	300	1,903	0.000%
2026-07-24	116.9500	116.9500	116.9500	116.9500	-10.472%	13	1,720	-3.720%
2026-07-23	130.3500	130.6300	130.3500	130.6300	+11.412%	2	1,720	-13.802%
2026-07-20	118.4500	118.7800	117.1000	117.2500	+5.583%	45	1,721	-3.966%
2026-07-17	102.3000	118.1000	102.3000	111.0500	-8.990%	56	1,764	+1.396%
2026-07-16	122.0200	122.0200	122.0200	122.0200	-6.462%	2	1,783	-7.720%
2026-07-15	130.4500	130.4500	130.4500	130.4500	-5.402%	10	1,781	-13.683%
2026-07-14	137.5100	137.9000	137.5100	137.9000	-9.049%	3	1,781	-18.347%
2026-07-08	151.6200	151.6200	151.6200	151.6200	+3.087%	1	1,780	-25.735%
2026-07-07	147.0800	147.0800	147.0800	147.0800	-7.989%	1	1,780	-23.443%
2026-07-01	159.8500	159.8500	159.8500	159.8500	-17.210%	1	1,780	-29.559%
2026-06-30	183.0000	193.0900	183.0000	193.0800	+4.390%	12	1,781	-41.682%
2026-06-22	189.5700	190.6600	184.9600	184.9600	+15.506%	5	1,781	-39.122%
2026-06-18	160.1300	160.1300	160.1300	160.1300	+1.994%	1	1,793	-29.682%
2026-06-17	157.0000	157.0000	157.0000	157.0000	+1.310%	1	1,793	-28.280%
2026-06-15	154.9700	154.9800	154.9700	154.9700	+20.178%	10	1,793	-27.341%
2026-06-10	130.7300	130.7300	128.9500	128.9500	-6.047%	5	1,793	-12.679%
2026-06-05	137.2500	137.2500	137.2500	137.2500	-11.280%	10	1,794	-17.960%
2026-06-01	147.6500	156.3500	147.6500	154.7000	+12.183%	54	1,784	-27.214%
2026-05-28	137.9000	137.9000	137.9000	137.9000	+2.262%	15	1,752	-18.347%
2026-05-27	145.1200	145.1200	134.8500	134.8500	+4.657%	2	1,752	-16.500%
2026-05-26	128.4700	128.8500	128.4700	128.8500	+21.671%	6	1,752	-12.612%
2026-05-19	105.9000	105.9000	105.9000	105.9000	-22.081%	1	1,751	+6.327%
2026-05-14	135.6700	135.9100	135.6700	135.9100	+23.555%	4	1,751	-17.151%
2026-05-12	110.0000	110.0000	110.0000	110.0000	-12.141%	1	1,749	+2.364%
2026-05-11	124.3000	125.2000	124.3000	125.2000	-5.152%	5	1,749	-10.064%
2026-05-08	132.0000	132.0000	132.0000	132.0000	-2.258%	5	1,745	-14.697%
2026-05-06	135.0500	135.0500	135.0500	135.0500	+15.329%	1	1,740	-16.623%
2026-04-30	117.2500	117.2500	117.1000	117.1000	+4.975%	2	1,741	-3.843%
2026-04-28	111.6500	111.6500	111.5500	111.5500	-12.954%	2	1,740	+0.941%
2026-04-24	120.2500	128.1500	120.2500	128.1500	+16.829%	3	1,739	-12.134%
2026-04-22	109.6900	109.6900	109.6900	109.6900	+17.946%	1	1,740	+2.653%
2026-04-21	93.0000	93.0000	93.0000	93.0000	+1.517%	4	1,737	+21.075%
2026-04-20	91.4500	91.6100	91.4000	91.6100	+0.670%	4	1,737	+22.912%
2026-04-16	91.0000	91.0000	91.0000	91.0000	-5.992%	1	1,736	+23.736%
2026-04-13	96.8000	96.8000	96.8000	96.8000	-1.845%	1	1,736	+16.322%
2026-04-10	98.6200	98.6200	98.6200	98.6200	+7.523%	1	1,735	+14.176%
2026-04-09	91.7200	91.7200	91.7200	91.7200	-1.641%	1	1,736	+22.765%
2026-04-08	94.8600	94.8600	91.9200	93.2500	+47.384%	4	1,735	+20.751%
2026-03-31	63.2700	63.2700	63.2700	63.2700	+9.748%	2	1,737	+77.967%
2026-03-30	64.7500	64.7500	57.6500	57.6500	-10.592%	3	1,738	+95.317%
2026-03-27	64.4800	64.4800	64.4800	64.4800	-19.521%	1	1,739	+74.628%
2026-03-25	80.1200	80.1200	80.1200	80.1200	+4.255%	4	1,739	+40.539%
2026-03-24	76.9000	76.9000	76.8500	76.8500	+2.809%	2	1,743	+46.519%
2026-03-23	74.7500	74.7500	74.7500	74.7500	+11.567%	1	1,743	+50.635%
2026-03-20	69.5800	69.5800	67.0000	67.0000	-14.103%	2	1,744	+68.060%
2026-03-13	78.0000	78.0000	78.0000	78.0000	+4.348%	1	1,745	+44.359%
2026-03-12	74.7500	74.7500	74.7500	74.7500	-10.479%	4	1,746	+50.635%
2026-03-10	83.5000	83.5000	83.5000	83.5000	+9.150%	1	1,742	+34.850%
2026-03-09	76.5000	76.5000	76.5000	76.5000	-7.609%	1	1,741	+47.190%
2026-03-06	82.8000	82.8000	82.8000	82.8000	-1.896%	2	1,741	+35.990%
2026-03-05	88.6500	88.6500	84.4000	84.4000	-7.659%	2	1,743	+33.412%
2026-03-04	89.2500	91.4000	89.2500	91.4000	+3.335%	4	1,743	+23.195%
2026-03-03	86.6500	88.4500	86.4500	88.4500	-17.220%	29	1,743	+27.304%
2026-02-26	106.7500	106.8500	106.7500	106.8500	-9.572%	2	1,729	+5.381%
2026-02-25	117.0200	118.4200	116.1500	118.1600	+2.082%	10	1,730	-4.705%
2026-02-24	109.3000	115.7500	109.3000	115.7500	+17.203%	2	1,730	-2.721%
2026-02-18	98.7600	98.7600	98.7600	98.7600	-1.270%	1	1,732	+14.014%
2026-02-13	100.0300	100.0300	100.0300	100.0300	+7.617%	4	1,729	+12.566%
2026-02-10	92.9500	92.9500	92.9500	92.9500	+7.718%	1	1,729	+21.140%
2026-02-09	86.2900	86.2900	86.2900	86.2900	+3.964%	13	1,728	+30.490%
2026-02-06	77.2000	83.0000	77.2000	83.0000	+27.692%	24	1,728	+35.663%
2026-02-05	62.5000	70.2000	62.5000	65.0000	+5.554%	51	1,741	+73.231%
2026-02-04	64.1400	64.1400	61.5800	61.5800	-14.472%	3	1,746	+82.852%
2026-02-03	75.7700	75.8400	72.0000	72.0000	-5.512%	15	1,748	+56.389%
2026-02-02	70.4500	76.4000	70.4500	76.2000	+13.309%	5	1,746	+47.769%
2026-01-30	67.2500	67.2500	67.2500	67.2500	-1.624%	15	1,748	+67.435%
2026-01-29	76.2500	76.2500	68.3600	68.3600	-12.032%	2	1,763	+64.716%
2026-01-28	77.7100	77.7100	77.7100	77.7100	+14.617%	1	1,763	+44.898%
2026-01-20	71.2000	71.2000	67.8000	67.8000	-13.520%	4	1,763	+66.077%
2026-01-16	82.6000	82.6000	78.4000	78.4000	-1.963%	5	1,762	+43.622%
2026-01-15	76.0000	84.0000	76.0000	79.9700	+19.895%	23	1,762	+40.803%
2026-01-14	66.7200	66.7200	65.9000	66.7000	-5.631%	15	1,769	+68.816%
2026-01-13	71.0000	71.5000	70.6800	70.6800	-0.395%	8	1,767	+59.310%
2026-01-12	65.8300	70.9600	65.8300	70.9600	+14.452%	4	1,767	+58.681%
2026-01-09	61.2000	62.0000	61.2000	62.0000	+4.377%	4	1,769	+81.613%
2026-01-08	61.5000	61.5000	59.4000	59.4000	-4.271%	12	1,773	+89.562%
2026-01-07	62.0000	62.0500	62.0000	62.0500	-11.357%	2	1,777	+81.467%
2026-01-06	70.0000	70.0000	69.0000	70.0000	+5.708%	3	1,776	+60.857%
2026-01-05	69.0000	69.0000	65.5000	66.2200	+5.952%	30	1,802	+70.039%
2026-01-02	57.5000	62.5000	57.5000	62.5000	+22.549%	14	1,802	+80.160%
2025-12-31	51.0000	51.0000	51.0000	51.0000	+6.986%	3	1,812	+120.784%
2025-12-30	48.0500	48.0500	47.6700	47.6700	+1.750%	4	1,812	+136.207%
2025-12-29	48.5300	48.5300	46.8500	46.8500	-6.450%	34	1,815	+140.342%
2025-12-26	50.0800	50.0800	50.0800	50.0800	+14.077%	1	1,788	+124.840%
2025-12-23	43.9100	43.9100	43.9000	43.9000	+2.498%	10	1,789	+156.492%
2025-12-22	42.4600	42.8300	42.4600	42.8300	+2.587%	3	1,789	+162.900%
2025-12-19	40.8000	41.9000	40.8000	41.7500	+6.668%	18	1,792	+169.701%
2025-12-18	39.1500	40.0500	37.7200	39.1400	+11.669%	1,562	1,781	+187.685%
2025-12-17	34.5000	35.0500	34.5000	35.0500	-9.665%	5	756	+221.255%
2025-12-16	39.3500	39.3500	38.8000	38.8000	-9.977%	4	754	+190.206%
2025-12-15	44.6000	44.6000	43.0000	43.1000	-3.945%	5	754	+161.253%
2025-12-12	47.7600	47.7800	44.8700	44.8700	-14.533%	22	754	+150.947%
2025-12-11	52.1000	52.5100	52.1000	52.5000	-5.576%	9	756	+114.476%
2025-12-10	55.6000	55.6000	55.6000	55.6000	+5.503%	1	761	+102.518%
2025-12-09	52.7000	52.7000	52.7000	52.7000	+2.809%	1	760	+113.662%
2025-12-08	48.9400	51.2600	48.9400	51.2600	+11.435%	3	761	+119.664%
2025-12-05	49.2000	50.0000	46.0000	46.0000	+3.185%	5	761	+144.783%
2025-12-04	44.5800	44.5800	44.5800	44.5800	-0.157%	1	763	+152.580%
2025-12-03	44.2000	44.7000	44.2000	44.6500	-0.579%	3	762	+152.184%
2025-12-02	43.3100	45.2100	43.3100	44.9100	-0.089%	31	763	+150.724%
2025-12-01	43.1500	44.9500	43.0000	44.9500	-2.176%	3	739	+150.501%
2025-11-28	44.5000	45.9500	44.2200	45.9500	+0.989%	5	736	+145.049%
2025-11-26	45.5000	45.5000	44.0000	45.5000	+13.750%	6	730	+147.473%
2025-11-25	40.0000	40.0000	40.0000	40.0000	-1.840%	1	730	+181.500%
2025-11-24	40.7500	40.7500	40.7500	40.7500	+6.620%	2	729	+176.319%
2025-11-21	35.3000	38.4000	33.6500	38.2200	-8.739%	28	728	+194.610%
2025-11-20	46.4000	46.4000	41.4500	41.8800	+3.153%	18	720	+168.863%
2025-11-19	40.6000	40.6000	40.6000	40.6000	+4.774%	1	713	+177.340%
2025-11-18	38.9700	39.0700	36.7400	38.7500	-9.884%	7	714	+190.581%
2025-11-17	43.5000	43.5000	42.8000	43.0000	+0.821%	6	714	+161.860%
2025-11-14	43.0000	43.0000	42.6500	42.6500	+0.353%	2	712	+164.009%
2025-11-13	45.7500	45.7500	41.8000	42.5000	-9.188%	7	710	+164.941%
2025-11-12	49.1200	49.1200	46.6500	46.8000	-1.681%	12	706	+140.598%
2025-11-11	48.4000	48.4000	47.0000	47.6000	-5.274%	15	705	+136.555%
2025-11-10	50.2000	50.5100	49.3500	50.2500	+11.667%	5	694	+124.080%
2025-11-07	44.0000	45.0000	41.8000	45.0000	-5.163%	6	691	+150.222%
2025-11-06	47.0000	48.0200	46.9800	47.4500	-9.012%	22	688	+137.302%
2025-11-05	52.1500	52.1500	52.1500	52.1500	-14.857%	2	673	+115.916%
2025-11-03	60.0000	61.2500	60.0000	61.2500	+9.669%	3	674	+83.837%
2025-10-31	59.4000	59.4000	55.8500	55.8500	-6.917%	14	674	+101.611%
2025-10-29	60.0400	60.3000	59.4000	60.0000	+5.634%	6	677	+87.667%
2025-10-28	54.2000	56.8000	54.0000	56.8000	+5.832%	14	680	+98.239%
2025-10-27	55.5000	55.5000	52.8200	53.6700	+2.229%	12	679	+109.801%
2025-10-24	52.7500	52.8500	51.7900	52.5000	+1.744%	8	679	+114.476%
2025-10-23	51.5000	51.6000	50.9000	51.6000	+6.282%	3	673	+118.217%
2025-10-22	52.9000	52.9000	47.2500	48.5500	-8.741%	427	673	+131.926%
2025-10-21	53.9700	54.8500	52.5500	53.2000	-7.719%	10	350	+111.654%
2025-10-20	58.6000	58.6000	57.6500	57.6500	+2.035%	3	344	+95.317%
2025-10-17	59.2700	59.8000	55.7500	56.5000	-4.237%	8	346	+99.292%
2025-10-16	61.0000	61.0000	57.5800	59.0000	-6.051%	56	346	+90.847%
2025-10-15	61.4800	62.8000	61.4800	62.8000	+12.444%	22	350	+79.299%
2025-10-14	55.0700	57.8500	54.5000	55.8500	-4.219%	21	362	+101.611%
2025-10-13	57.4500	59.9500	57.4500	58.3100	+21.987%	93	352	+93.106%
2025-10-10	56.5000	56.5000	46.6500	47.8000	-17.201%	196	364	+135.565%
2025-10-09	58.0200	58.0200	57.0000	57.7300	-3.462%	10	249	+95.046%
2025-10-08	56.4500	60.8800	56.4500	59.8000	+13.559%	10	247	+88.294%
2025-10-07	53.4900	53.5000	52.4500	52.6600	-11.436%	17	234	+113.825%
2025-10-06	55.3000	60.0500	55.3000	59.4600	+20.000%	14	234	+89.371%
2025-10-03	49.2000	51.2400	49.2000	49.5500	+5.786%	20	238	+127.245%
2025-10-02	49.8400	49.8400	46.1600	46.8400	+1.385%	20	228	+140.393%
2025-10-01	41.0000	46.2000	40.9800	46.2000	+16.520%	6	218	+143.723%
2025-09-30	38.1500	39.6500	38.1500	39.6500	+1.667%	3	215	+183.985%
2025-09-29	39.6500	39.6500	39.0000	39.0000	+6.122%	2	214	+188.718%
2025-09-26	38.7000	38.7000	36.6000	36.7500	-5.039%	36	213	+206.395%
2025-09-25	39.2000	39.7000	38.7000	38.7000	-8.575%	17	191	+190.956%
2025-09-24	42.2900	42.3300	41.7900	42.3300	-1.741%	4	199	+166.005%
2025-09-23	41.5000	44.8500	41.5000	43.0800	+15.962%	52	198	+161.374%
2025-09-22	32.4600	37.6000	32.4600	37.1500	+18.690%	45	176	+203.096%
2025-09-19	31.4000	31.4000	30.4000	31.3000	-4.718%	58	179	+259.744%
2025-09-18	28.9500	32.8500	28.8000	32.8500	+8.955%	59	221	+242.770%
2025-09-17	28.7700	30.1500	28.7500	30.1500	+1.174%	27	180	+273.466%
2025-09-16	30.4000	30.4000	28.4400	29.8000	+7.542%	26	190	+277.852%
2025-09-15	28.0000	28.2000	27.7100	27.7100	+1.131%	3	193	+306.351%
2025-09-12	27.4000	27.4000	27.4000	27.4000	-0.182%	31	192	+310.949%
2025-09-11	28.5000	28.5000	27.4500	27.4500	-2.901%	3	179	+310.200%
2025-09-10	27.3800	29.7100	27.0300	28.2700	+20.812%	12	178	+298.302%
2025-09-09	24.0200	24.0200	23.4000	23.4000	+21.558%	3	177	+381.197%
2025-09-08	19.2500	19.2500	19.2500	19.2500	+12.245%	2	174	+484.935%
2025-09-05	17.7000	17.7000	17.1500	17.1500	+10.289%	11	174	+556.560%
2025-09-04	15.4000	15.5500	15.4000	15.5500	-5.183%	8	164	+624.116%
2025-08-22	16.3500	16.4000	16.3500	16.4000	+13.416%	2	158	+586.585%
2025-08-21	14.4600	14.4600	14.4600	14.4600	+3.286%	1	158	+678.700%
2025-08-20	14.0500	14.0500	14.0000	14.0000	-19.540%	5	159	+704.286%
2025-08-19	17.4000	17.4000	17.4000	17.4000	-10.769%	1	158	+547.126%
2025-08-14	19.5000	19.5000	19.5000	19.5000	-3.941%	3	157	+477.436%
2025-08-08	20.3000	20.3000	20.3000	20.3000	-8.559%	1	157	+454.680%
2025-08-07	22.3000	23.1000	22.2000	22.2000	+26.568%	79	156	+407.207%
2025-08-05	17.5400	17.5400	17.5400	17.5400	-8.168%	1	97	+541.961%
2025-08-04	19.1000	19.1000	19.1000	19.1000	-2.700%	1	96	+489.529%
2025-08-01	19.1000	19.6300	19.1000	19.6300	-10.773%	2	95	+473.612%
2025-07-30	21.9000	22.0000	21.9000	22.0000	+0.779%	9	93	+411.818%
2025-07-29	21.8300	21.8300	21.8300	21.8300	+2.009%	1	99	+415.804%
2025-07-28	21.8000	21.8000	21.4000	21.4000	-8.076%	3	99	+426.168%
2025-07-25	23.2800	23.2800	23.2800	23.2800	+16.633%	1	100	+383.677%
2025-07-23	19.9600	19.9600	19.9600	19.9600	-8.018%	2	99	+464.128%
2025-07-21	22.2300	22.2300	21.7000	21.7000	-0.686%	4	97	+418.894%
2025-07-18	21.6000	22.0200	21.6000	21.8500	-12.072%	4	97	+415.332%
2025-07-17	23.6000	24.8500	23.6000	24.8500	+16.996%	2	95	+353.119%
2025-07-15	21.0400	21.2400	20.6600	21.2400	+16.896%	5	95	+430.132%
2025-07-14	18.1400	18.1700	18.1400	18.1700	-1.837%	2	90	+519.703%
2025-07-11	18.5100	18.5100	18.5100	18.5100	-5.320%	1	90	+508.320%
2025-07-07	19.6000	19.6000	19.5500	19.5500	-6.235%	50	90	+475.959%
2025-07-02	18.6000	20.8500	18.5000	20.8500	+24.850%	27	45	+440.048%
2025-06-25	17.0000	17.0000	16.7000	16.7000	+3.086%	18	20	+574.251%
2025-06-24	16.2000	16.2000	16.2000	16.2000	+30.645%	1	3	+595.062%
2025-06-23	12.4000	12.4000	12.4000	12.4000	0.000%	2	2	+808.065%