Dark

TSM20260918C310
TSM Sep 18 2026 310.00 Call (TSM260918C00310000)
option OPRA

EOD

Sep 14, 2026

112.15-8.337%(-10.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	112.1500	112.1500	112.1500	112.1500	-8.337%	2	584	0.000%
2026-09-11	122.3500	122.3500	122.3500	122.3500	-2.510%	3	584	-8.337%
2026-09-08	129.8500	129.8500	125.5000	125.5000	+21.034%	2	582	-10.637%
2026-09-01	103.6900	103.6900	103.6900	103.6900	-4.239%	1	583	+8.159%
2026-08-31	108.2800	108.2800	108.2800	108.2800	-2.406%	1	583	+3.574%
2026-08-21	109.4000	110.9500	109.4000	110.9500	-8.154%	21	583	+1.082%
2026-08-12	120.8000	120.8000	120.8000	120.8000	+6.686%	2	584	-7.161%
2026-08-10	113.2300	113.2300	113.2300	113.2300	+2.415%	1	584	-0.954%
2026-08-05	108.3500	110.5600	108.3500	110.5600	+2.068%	15	585	+1.438%
2026-08-04	108.3200	108.3200	108.3200	108.3200	-4.031%	10	595	+3.536%
2026-07-31	112.8700	112.8700	112.8700	112.8700	+15.115%	1	585	-0.638%
2026-07-30	98.0500	98.0500	98.0500	98.0500	+28.003%	15	586	+14.380%
2026-07-29	76.5500	76.6000	76.5500	76.6000	-10.930%	2	586	+46.410%
2026-07-28	86.0000	86.0000	86.0000	86.0000	-2.494%	6	586	+30.407%
2026-07-27	87.1600	88.2000	87.1600	88.2000	-8.837%	18	586	+27.154%
2026-07-24	100.4500	100.5500	96.6500	96.7500	-12.475%	6	581	+15.917%
2026-07-23	113.0200	113.0200	108.8700	110.5400	-5.602%	7	578	+1.456%
2026-07-22	113.9500	118.3500	113.9000	117.1000	+16.575%	33	578	-4.227%
2026-07-20	100.3500	100.5000	100.3500	100.4500	+1.990%	14	585	+11.648%
2026-07-17	98.4900	98.4900	98.4900	98.4900	-2.224%	1	591	+13.869%
2026-07-16	107.8500	107.8500	100.7300	100.7300	-23.660%	4	592	+11.337%
2026-07-02	136.4500	136.4500	131.9500	131.9500	-9.561%	4	595	-15.006%
2026-07-01	145.7500	145.9000	145.7500	145.9000	+6.148%	2	595	-23.132%
2026-06-24	137.4500	137.4500	137.4500	137.4500	-16.255%	1	596	-18.407%
2026-06-22	170.3700	170.3700	164.1300	164.1300	+9.391%	4	595	-31.670%
2026-06-18	150.0400	150.0400	150.0400	150.0400	+11.388%	1	598	-25.253%
2026-06-17	134.7000	134.7000	134.7000	134.7000	+18.564%	1	598	-16.741%
2026-06-10	113.4800	113.6100	113.4800	113.6100	+3.263%	2	598	-1.285%
2026-06-09	120.5000	120.5000	110.0200	110.0200	-3.770%	27	598	+1.936%
2026-06-05	114.3300	114.3300	114.3300	114.3300	-10.435%	1	612	-1.907%
2026-06-04	127.6500	127.6500	127.6500	127.6500	-6.654%	2	612	-12.143%
2026-06-03	136.7500	136.7500	136.7500	136.7500	-3.117%	1	614	-17.989%
2026-06-02	142.2500	142.2500	141.1500	141.1500	+1.715%	21	613	-20.546%
2026-06-01	138.7700	138.7700	138.7700	138.7700	+17.952%	1	614	-19.183%
2026-05-29	117.6500	117.6500	117.6500	117.6500	+0.427%	2	614	-4.675%
2026-05-27	117.1500	117.1500	117.1500	117.1500	+5.588%	45	612	-4.268%
2026-05-26	110.9500	110.9500	110.9500	110.9500	+3.556%	1	612	+1.082%
2026-05-22	107.2800	107.2800	107.1400	107.1400	+16.469%	3	613	+4.676%
2026-05-19	90.4500	91.9900	90.4500	91.9900	-3.625%	2	613	+21.915%
2026-05-18	95.4500	95.4500	95.4500	95.4500	-11.963%	15	613	+17.496%
2026-05-15	108.4200	108.4200	108.4200	108.4200	-9.650%	1	613	+3.440%
2026-05-14	114.4500	120.0000	114.4500	120.0000	+30.862%	3	613	-6.542%
2026-05-12	93.6400	93.6400	91.7000	91.7000	-15.093%	3	614	+22.301%
2026-05-11	108.0000	108.0000	108.0000	108.0000	-2.395%	1	614	+3.843%
2026-05-08	106.2600	110.6500	106.2600	110.6500	-4.365%	3	615	+1.356%
2026-05-07	120.0000	120.0000	115.7000	115.7000	+0.182%	3	614	-3.068%
2026-05-06	115.4900	115.4900	115.4900	115.4900	+15.225%	1	617	-2.892%
2026-04-30	100.2500	100.2500	100.2000	100.2300	+2.380%	6	616	+11.893%
2026-04-28	97.9000	97.9000	97.9000	97.9000	-9.620%	1	618	+14.556%
2026-04-27	108.3200	108.3200	108.3200	108.3200	-1.973%	1	617	+3.536%
2026-04-24	106.9500	111.5000	102.7700	110.5000	+17.541%	8	617	+1.493%
2026-04-22	94.0100	94.0100	94.0100	94.0100	+18.103%	1	619	+19.296%
2026-04-17	81.5600	81.5600	79.6000	79.6000	+8.417%	3	620	+40.892%
2026-04-16	75.7800	75.7800	73.4200	73.4200	-9.637%	2	621	+52.751%
2026-04-13	79.6000	81.2500	79.6000	81.2500	+8.045%	3	622	+38.031%
2026-04-08	84.6700	84.6700	75.2000	75.2000	+28.109%	11	622	+49.136%
2026-04-02	58.7000	58.7000	58.7000	58.7000	-7.120%	1	624	+91.056%
2026-04-01	65.3800	65.3800	63.2000	63.2000	+25.721%	35	624	+77.453%
2026-03-31	50.3000	50.3000	50.2700	50.2700	+12.966%	2	611	+123.095%
2026-03-30	47.7500	47.7500	44.5000	44.5000	-16.117%	29	611	+152.022%
2026-03-27	50.9800	53.0500	50.9800	53.0500	-19.876%	23	622	+111.404%
2026-03-25	66.2100	66.2100	66.2100	66.2100	+10.295%	1	626	+69.385%
2026-03-23	54.2000	60.0600	54.2000	60.0300	+9.145%	12	625	+86.823%
2026-03-20	55.0000	55.0000	55.0000	55.0000	-2.827%	1	617	+103.909%
2026-03-19	58.4900	58.4900	56.6000	56.6000	-11.034%	18	617	+98.145%
2026-03-17	63.6200	63.6200	63.6200	63.6200	+6.264%	1	620	+76.281%
2026-03-13	59.8700	59.8700	59.8700	59.8700	-1.965%	7	620	+87.323%
2026-03-12	61.0700	61.0700	61.0700	61.0700	-8.783%	1	624	+83.642%
2026-03-10	66.9500	66.9500	66.9500	66.9500	-3.530%	1	623	+67.513%
2026-03-09	61.8400	69.5500	61.8400	69.4000	+7.948%	53	623	+61.599%
2026-03-06	70.2000	70.2000	64.2900	64.2900	-9.131%	3	645	+74.444%
2026-03-05	70.7500	70.7500	70.7500	70.7500	-8.945%	1	646	+58.516%
2026-03-04	76.2500	77.7000	76.2500	77.7000	+3.324%	3	646	+44.337%
2026-03-03	75.2000	75.2000	75.2000	75.2000	-15.884%	1	647	+49.136%
2026-03-02	86.4700	89.4000	86.4700	89.4000	-0.168%	26	648	+25.447%
2026-02-26	89.5300	89.5500	89.5300	89.5500	-13.218%	4	624	+25.237%
2026-02-25	101.0200	103.1900	101.0200	103.1900	+18.677%	16	624	+8.683%
2026-02-23	86.2200	86.9500	86.0000	86.9500	+2.270%	4	624	+28.982%
2026-02-18	85.0200	85.0200	85.0200	85.0200	-1.722%	1	625	+31.910%
2026-02-12	93.6700	93.6700	86.5100	86.5100	-5.070%	4	624	+29.638%
2026-02-11	84.6900	93.3300	84.6900	91.1300	+12.201%	8	628	+23.066%
2026-02-10	79.7100	81.2200	79.7100	81.2200	+6.309%	2	627	+38.082%
2026-02-09	75.5000	76.4000	75.4000	76.4000	+49.511%	3	626	+46.793%
2026-02-05	51.1000	51.1000	51.1000	51.1000	-6.239%	2	627	+119.472%
2026-02-04	59.1800	59.1800	50.0000	54.5000	-8.496%	16	629	+105.780%
2026-02-03	59.5600	59.5600	59.5600	59.5600	+5.248%	10	638	+88.298%
2026-01-22	56.5000	56.8700	56.5000	56.5900	+1.054%	3	628	+98.180%
2026-01-21	57.9500	58.4400	55.4500	56.0000	-0.815%	4	627	+100.268%
2026-01-20	60.1000	60.1000	56.4600	56.4600	-15.416%	2	627	+98.636%
2026-01-16	69.4500	69.5000	66.7500	66.7500	+2.111%	4	628	+68.015%
2026-01-15	62.8500	68.3800	62.8500	65.3700	+19.288%	5	628	+71.562%
2026-01-14	54.8000	54.8000	54.8000	54.8000	-5.517%	1	629	+104.653%
2026-01-12	56.4500	58.0000	56.4500	58.0000	+11.538%	18	629	+93.362%
2026-01-09	51.0000	52.0000	51.0000	52.0000	+2.787%	8	629	+115.673%
2026-01-08	51.5000	51.5000	48.5000	50.5900	-1.480%	4	627	+121.684%
2026-01-07	52.5500	52.5500	51.3500	51.3500	-8.304%	38	626	+118.403%
2026-01-06	58.3700	59.3000	55.1700	56.0000	+2.752%	11	626	+100.268%
2026-01-05	57.2500	57.2700	54.5000	54.5000	+6.821%	54	630	+105.780%
2026-01-02	47.0000	51.0200	47.0000	51.0200	+27.550%	37	647	+119.816%
2025-12-31	41.2500	41.3000	40.0000	40.0000	+3.493%	37	636	+180.375%
2025-12-30	39.3000	39.3000	38.6500	38.6500	-0.129%	19	636	+190.168%
2025-12-29	38.0000	38.7000	37.9400	38.7000	+0.913%	12	622	+189.793%
2025-12-26	37.8000	39.0700	37.8000	38.3500	+8.887%	7	617	+192.438%
2025-12-23	35.2200	35.2200	35.2200	35.2200	+0.199%	1	616	+218.427%
2025-12-22	35.1500	35.1500	35.1500	35.1500	+6.515%	1	616	+219.061%
2025-12-19	34.4000	34.4000	33.0000	33.0000	+6.796%	3	617	+239.848%
2025-12-18	31.0000	31.1900	30.9000	30.9000	+15.127%	4	616	+262.945%
2025-12-17	27.0000	27.0000	26.8400	26.8400	-14.794%	4	615	+317.846%
2025-12-16	32.0000	32.0000	31.5000	31.5000	-5.263%	4	613	+256.032%
2025-12-15	37.3000	37.3000	33.2500	33.2500	-10.377%	303	624	+237.293%
2025-12-12	41.1000	41.1000	37.1000	37.1000	-13.094%	4	529	+202.291%
2025-12-11	43.7800	43.7800	42.6900	42.6900	-10.802%	3	529	+162.708%
2025-12-10	45.0000	47.9300	45.0000	47.8600	+15.604%	10	527	+134.329%
2025-12-09	41.4000	41.4000	41.4000	41.4000	+3.500%	1	526	+170.894%
2025-12-08	40.8900	40.8900	40.0000	40.0000	+5.263%	4	527	+180.375%
2025-12-05	38.1500	38.1500	38.0000	38.0000	+3.261%	16	526	+195.132%
2025-12-04	36.8000	36.8000	36.8000	36.8000	+1.545%	4	525	+204.755%
2025-12-02	36.2400	36.2400	36.2400	36.2400	+4.108%	1	525	+209.465%
2025-12-01	34.8100	34.8100	34.8100	34.8100	-3.306%	1	526	+222.178%
2025-11-28	36.1400	36.3700	36.0000	36.0000	-2.174%	5	526	+211.528%
2025-11-26	36.4900	36.8000	36.4900	36.8000	+14.642%	2	526	+204.755%
2025-11-25	32.1000	32.1000	32.1000	32.1000	-2.727%	5	526	+249.377%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+10.664%	1	521	+239.848%
2025-11-21	27.7200	29.8200	27.7200	29.8200	-11.723%	2	520	+276.090%
2025-11-20	37.0000	37.0000	33.7800	33.7800	+3.938%	7	520	+232.001%
2025-11-19	33.6500	33.9300	32.5000	32.5000	+0.932%	21	521	+245.077%
2025-11-18	31.0500	32.2000	29.3800	32.2000	-1.889%	19	537	+248.292%
2025-11-17	35.7000	35.7000	32.5700	32.8200	-5.825%	9	527	+241.712%
2025-11-14	35.8000	35.8000	34.5300	34.8500	-0.286%	12	529	+221.808%
2025-11-13	34.9500	34.9500	34.9500	34.9500	-10.085%	1	529	+220.887%
2025-11-11	38.7800	38.8700	38.7800	38.8700	-6.337%	4	529	+188.526%
2025-11-10	40.9800	41.5000	39.4500	41.5000	+14.609%	20	529	+170.241%
2025-11-07	36.0000	36.2100	33.5000	36.2100	-6.795%	14	528	+209.721%
2025-11-06	40.3500	40.4000	38.8500	38.8500	-14.578%	24	529	+188.674%
2025-11-04	44.1600	46.5800	44.1600	45.4800	-9.222%	17	538	+146.592%
2025-11-03	48.2300	52.1300	48.2300	50.1000	+5.808%	11	543	+123.852%
2025-10-31	48.4500	48.4500	45.7100	47.3500	-3.584%	16	543	+136.853%
2025-10-30	47.8400	49.9000	47.7700	49.1100	-1.859%	42	536	+128.365%
2025-10-29	51.0000	51.0000	49.5500	50.0400	+6.468%	84	535	+124.121%
2025-10-28	45.0000	47.0000	44.3800	47.0000	+6.818%	13	587	+138.617%
2025-10-27	44.3400	44.3400	44.0000	44.0000	-0.227%	71	579	+154.886%
2025-10-24	44.1900	44.1900	43.4000	44.1000	+3.911%	10	579	+154.308%
2025-10-23	42.6900	42.9300	42.4400	42.4400	+4.998%	15	586	+164.255%
2025-10-22	43.0000	43.0000	40.4200	40.4200	-10.377%	7	578	+177.462%
2025-10-21	45.5700	45.5700	44.2500	45.1000	-3.094%	12	574	+148.670%
2025-10-20	48.5200	49.7000	46.0000	46.5400	+0.410%	28	574	+140.976%
2025-10-17	51.0000	51.0000	46.3500	46.3500	-5.505%	14	549	+141.963%
2025-10-16	53.9500	53.9500	49.0500	49.0500	-7.557%	32	544	+128.644%
2025-10-15	52.0000	53.0600	51.0000	53.0600	+13.863%	11	545	+111.364%
2025-10-14	47.4000	49.0600	45.8400	46.6000	-10.848%	77	539	+140.665%
2025-10-13	48.3500	52.2700	48.3500	52.2700	+28.744%	38	479	+114.559%
2025-10-10	47.9500	47.9500	39.0000	40.6000	-15.328%	57	467	+176.232%
2025-10-09	49.0200	49.0200	47.9500	47.9500	-3.946%	31	493	+133.889%
2025-10-08	45.6000	51.4900	45.6000	49.9200	+12.839%	62	487	+124.659%
2025-10-07	52.9500	52.9500	44.2400	44.2400	-12.187%	3	486	+153.504%
2025-10-06	49.1900	50.3800	48.5000	50.3800	+23.632%	21	486	+122.608%
2025-10-03	42.0000	42.0000	40.7500	40.7500	+6.536%	5	486	+175.215%
2025-10-02	39.7500	39.7500	38.2500	38.2500	+1.540%	3	484	+193.203%
2025-10-01	37.4000	37.6700	37.2000	37.6700	+21.634%	6	482	+197.717%
2025-09-30	30.9700	30.9700	30.9700	30.9700	-3.520%	1	480	+262.125%
2025-09-29	32.1000	32.1000	32.1000	32.1000	+9.370%	100	580	+249.377%
2025-09-26	29.3500	29.3500	29.3500	29.3500	-0.238%	63	485	+282.112%
2025-09-25	29.4200	29.4200	29.4200	29.4200	-12.414%	1	454	+281.203%
2025-09-24	33.5900	33.5900	33.5900	33.5900	-9.339%	2	454	+233.879%
2025-09-23	33.5700	37.0500	33.4900	37.0500	+22.845%	20	454	+202.699%
2025-09-22	26.6500	30.1600	26.6500	30.1600	+27.797%	12	436	+271.850%
2025-09-19	23.6000	23.6000	23.6000	23.6000	-10.095%	9	431	+375.212%
2025-09-18	22.3500	26.9500	22.3500	26.2500	+20.137%	5	426	+327.238%
2025-09-17	21.8500	21.8500	21.8500	21.8500	-8.077%	2	426	+413.272%
2025-09-16	23.7700	23.7700	23.7700	23.7700	+9.037%	7	424	+371.813%
2025-09-15	21.6000	21.8000	21.6000	21.8000	-1.669%	7	424	+414.450%
2025-09-11	22.1700	22.1700	22.1700	22.1700	+1.465%	4	418	+405.864%
2025-09-10	21.5000	23.4500	21.0200	21.8500	+49.249%	13	422	+413.272%
2025-09-08	14.6400	14.6400	14.6400	14.6400	+20.000%	4	413	+666.052%
2025-09-05	12.2000	12.2000	12.2000	12.2000	+15.094%	73	409	+819.262%
2025-09-03	10.6000	10.6000	10.6000	10.6000	-4.505%	2	388	+958.019%
2025-08-29	11.3500	11.3500	11.1000	11.1000	-13.484%	277	111	+910.360%
2025-08-27	12.8300	12.8300	12.8300	12.8300	+7.815%	1	111	+774.123%
2025-08-22	11.9500	11.9500	11.9000	11.9000	+11.737%	108	111	+842.437%
2025-08-20	10.4100	10.6500	10.3000	10.6500	-37.168%	6	7	+953.052%
2025-07-18	18.2000	18.2000	16.9500	16.9500	-12.039%	5	3	+561.652%
2025-07-17	19.2700	19.2700	19.2700	19.2700	+28.381%	2	6	+481.993%
2025-07-07	15.0100	15.0100	15.0100	15.0100	-15.674%	1	4	+647.169%
2025-07-03	17.5300	17.8000	17.5300	17.8000	0.000%	3	0	+530.056%