Dark

TSM20260918C320
TSM Sep 18 2026 320.00 Call (TSM260918C00320000)
option OPRA

EOD

Jul 27, 2026

84.95-4.174%(-3.70)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	88.5500	88.6000	78.4500	84.9500	-4.174%	33	719	0.000%
2026-07-24	91.4500	91.6500	88.3000	88.6500	-12.531%	48	712	-4.174%
2026-07-23	101.3500	101.3500	101.3500	101.3500	-1.122%	1	690	-16.182%
2026-07-22	102.5000	102.5000	102.5000	102.5000	-7.231%	1	690	-17.122%
2026-07-21	105.0500	110.4900	105.0500	110.4900	+25.685%	9	690	-23.115%
2026-07-17	82.0000	90.9500	82.0000	87.9100	-8.996%	8	693	-3.367%
2026-07-16	96.6000	96.6000	96.6000	96.6000	-2.375%	1	692	-12.060%
2026-07-15	98.9500	98.9500	98.9500	98.9500	-17.727%	2	693	-14.149%
2026-07-07	120.2700	120.2700	120.2700	120.2700	-17.215%	1	693	-29.367%
2026-07-06	144.8400	145.2800	144.8400	145.2800	+6.160%	3	694	-41.527%
2026-07-01	136.6000	136.8500	136.6000	136.8500	-16.192%	3	696	-37.925%
2026-06-30	163.2900	163.2900	163.2900	163.2900	+25.059%	2	695	-47.976%
2026-06-25	130.5700	130.5700	130.5700	130.5700	-16.231%	12	695	-34.939%
2026-06-22	155.8700	155.8700	155.8700	155.8700	+2.176%	6	695	-45.499%
2026-06-18	145.0000	152.5500	145.0000	152.5500	+22.520%	2	694	-44.313%
2026-06-17	124.7000	124.7200	124.5100	124.5100	+13.037%	5	694	-31.773%
2026-06-09	110.1500	110.1500	110.1500	110.1500	-8.816%	1	694	-22.878%
2026-06-08	120.8000	120.8000	120.8000	120.8000	-11.013%	1	694	-29.677%
2026-06-04	135.7500	135.7500	135.7500	135.7500	+5.807%	1	693	-37.422%
2026-06-03	126.0000	128.3000	126.0000	128.3000	-4.139%	16	694	-33.788%
2026-06-02	133.8400	133.8400	133.8400	133.8400	+3.752%	2	700	-36.529%
2026-06-01	129.0000	129.0000	129.0000	129.0000	+9.183%	1	700	-34.147%
2026-05-29	116.8000	118.1500	116.8000	118.1500	+4.373%	3	700	-28.100%
2026-05-27	111.2000	113.2000	111.2000	113.2000	+9.478%	2	699	-24.956%
2026-05-26	103.4000	103.4000	103.4000	103.4000	+5.295%	1	699	-17.843%
2026-05-22	98.2000	98.2000	98.2000	98.2000	+3.915%	10	700	-13.493%
2026-05-20	94.5000	94.5000	94.5000	94.5000	-5.187%	10	700	-10.106%
2026-05-15	101.6000	101.6000	99.6700	99.6700	-10.264%	3	690	-14.769%
2026-05-14	110.0000	111.0700	110.0000	111.0700	+18.982%	2	693	-23.517%
2026-05-13	90.7500	93.3500	90.7500	93.3500	+4.069%	50	694	-8.998%
2026-05-12	95.0500	95.0500	89.7000	89.7000	-7.754%	52	694	-5.295%
2026-05-11	97.0000	97.2400	96.7800	97.2400	-6.175%	8	694	-12.639%
2026-05-08	106.6000	106.6000	97.8000	103.6400	-1.352%	53	700	-18.034%
2026-05-07	105.0600	105.0600	105.0600	105.0600	-6.196%	90	654	-19.141%
2026-05-06	105.6500	112.0000	105.6500	112.0000	+20.210%	4	671	-24.152%
2026-05-05	97.3600	97.3900	93.1700	93.1700	-0.883%	38	672	-8.823%
2026-05-04	98.8100	98.8100	93.8500	94.0000	-1.001%	25	657	-9.628%
2026-05-01	94.9500	94.9500	94.9500	94.9500	+5.500%	1	644	-10.532%
2026-04-30	89.9300	90.0000	85.0000	90.0000	+0.334%	148	644	-5.611%
2026-04-29	88.4700	89.7000	88.4700	89.7000	+2.997%	3	567	-5.295%
2026-04-28	92.9800	92.9800	87.0900	87.0900	-13.567%	5	566	-2.457%
2026-04-27	99.1500	100.7600	99.1500	100.7600	-2.222%	15	565	-15.691%
2026-04-24	94.8800	103.2300	94.8800	103.0500	+27.112%	5	573	-17.564%
2026-04-23	84.2300	84.2300	81.0700	81.0700	-4.981%	8	576	+4.786%
2026-04-22	79.6500	85.3200	79.6500	85.3200	+18.830%	21	579	-0.434%
2026-04-17	71.8000	71.8000	71.8000	71.8000	+0.631%	1	573	+18.315%
2026-04-16	71.3500	71.3500	71.3500	71.3500	-11.805%	10	573	+19.061%
2026-04-15	81.4400	81.6500	80.9000	80.9000	-1.510%	12	573	+5.006%
2026-04-14	78.0800	82.8200	78.0800	82.1400	+19.877%	28	569	+3.421%
2026-04-09	68.5300	68.5300	68.5200	68.5200	-2.712%	10	577	+23.978%
2026-04-08	77.7200	77.7200	69.5000	70.4300	+29.586%	4	570	+20.616%
2026-04-07	53.4000	54.3500	53.4000	54.3500	-2.248%	3	572	+56.302%
2026-04-06	55.6000	55.6000	55.6000	55.6000	+4.237%	1	572	+52.788%
2026-04-02	51.7500	53.6300	51.7500	53.3400	-11.425%	3	575	+59.261%
2026-04-01	58.6300	60.8000	58.6300	60.2200	+19.722%	15	575	+41.066%
2026-03-31	44.0700	50.3000	44.0700	50.3000	+25.093%	5	576	+68.887%
2026-03-30	44.0900	44.3000	39.6500	40.2100	-16.229%	24	579	+111.266%
2026-03-27	46.7000	48.0000	45.2800	48.0000	+1.053%	5	579	+76.979%
2026-03-26	56.6500	56.6500	47.5000	47.5000	-20.833%	39	578	+78.842%
2026-03-25	59.2500	60.0700	59.0000	60.0000	+4.167%	21	561	+41.583%
2026-03-24	54.0000	57.6000	54.0000	57.6000	+1.053%	5	568	+47.483%
2026-03-23	52.1500	57.0000	52.1500	57.0000	+17.890%	4	570	+49.035%
2026-03-20	47.4000	48.3500	47.4000	48.3500	-4.257%	7	568	+75.698%
2026-03-19	50.5000	50.5000	50.5000	50.5000	-12.189%	1	565	+68.218%
2026-03-18	58.8000	58.8000	57.5100	57.5100	-0.845%	3	566	+47.713%
2026-03-16	58.0000	58.0000	58.0000	58.0000	+2.473%	1	566	+46.466%
2026-03-12	58.0000	58.0000	56.3400	56.6000	+0.088%	31	566	+50.088%
2026-03-09	57.0000	57.0000	55.7200	56.5500	-3.663%	33	553	+50.221%
2026-03-06	64.1000	64.1000	58.7000	58.7000	-13.422%	6	586	+44.719%
2026-03-05	66.1000	67.8000	64.8000	67.8000	-4.975%	9	587	+25.295%
2026-03-04	71.6000	71.6000	69.9500	71.3500	+3.556%	5	588	+19.061%
2026-03-03	68.9000	68.9000	68.9000	68.9000	-15.304%	2	588	+23.295%
2026-03-02	80.0000	81.3500	80.0000	81.3500	-4.181%	2	590	+4.425%
2026-02-27	84.0000	84.9000	84.0000	84.9000	-0.783%	7	589	+0.059%
2026-02-26	85.5700	85.5700	85.5700	85.5700	-11.142%	1	592	-0.725%
2026-02-25	96.6000	96.7000	94.2500	96.3000	+3.083%	32	579	-11.786%
2026-02-24	93.4200	93.4200	93.4200	93.4200	+19.539%	1	579	-9.067%
2026-02-23	82.7200	82.7200	78.1500	78.1500	-3.519%	4	579	+8.701%
2026-02-20	76.3200	81.8100	76.3200	81.0000	+6.230%	20	579	+4.877%
2026-02-17	75.5500	76.2500	73.0000	76.2500	-7.012%	5	582	+11.410%
2026-02-12	87.3200	87.3200	78.8000	82.0000	-2.206%	8	581	+3.598%
2026-02-11	77.3500	85.8700	77.3500	83.8500	+14.926%	32	582	+1.312%
2026-02-10	73.2500	73.2500	72.9600	72.9600	+5.130%	5	596	+16.434%
2026-02-09	69.2600	69.9500	68.2000	69.4000	+10.510%	39	600	+22.406%
2026-02-06	55.3800	63.8000	55.3800	62.8000	+23.137%	49	618	+35.271%
2026-02-05	49.0500	51.0000	49.0500	51.0000	+8.511%	3	649	+66.569%
2026-02-04	55.2600	55.2600	47.0000	47.0000	-8.738%	3	650	+80.745%
2026-02-03	59.7500	59.7500	50.9500	51.5000	+3.476%	4	649	+64.951%
2026-02-02	49.7700	49.7700	49.7700	49.7700	-4.288%	2	650	+70.685%
2026-01-30	52.0000	52.0000	52.0000	52.0000	-9.879%	1	652	+63.365%
2026-01-28	56.5000	58.4800	56.5000	57.7000	+1.818%	6	653	+47.227%
2026-01-27	56.6700	56.6700	56.6700	56.6700	+7.943%	1	655	+49.903%
2026-01-26	52.5000	52.5000	52.5000	52.5000	-3.208%	2	655	+61.810%
2026-01-23	54.3000	54.3000	54.2400	54.2400	+8.242%	10	657	+56.619%
2026-01-22	51.5000	51.5000	50.1100	50.1100	-3.412%	6	647	+69.527%
2026-01-21	50.5000	53.1500	50.0800	51.8800	+3.347%	7	642	+63.743%
2026-01-20	56.1600	56.2200	50.2000	50.2000	-18.108%	9	639	+69.223%
2026-01-16	63.5500	63.5500	61.3000	61.3000	+0.327%	14	636	+38.581%
2026-01-15	56.7200	65.2000	56.7200	61.1000	+21.956%	12	636	+39.034%
2026-01-14	51.3200	51.4300	50.1000	50.1000	-6.582%	11	644	+69.561%
2026-01-13	54.9900	55.8000	53.6300	53.6300	-1.143%	7	643	+58.400%
2026-01-12	46.9500	54.2500	46.9000	54.2500	+13.446%	43	644	+56.590%
2026-01-09	45.4000	47.8200	45.4000	47.8200	+9.054%	17	650	+77.645%
2026-01-08	46.1000	47.4000	43.8500	43.8500	-5.496%	20	650	+93.729%
2026-01-07	50.1000	50.1000	46.3700	46.4000	-8.715%	27	634	+83.082%
2026-01-06	53.3200	55.1200	50.6000	50.8300	+3.418%	19	618	+67.126%
2026-01-05	52.0000	52.0000	48.8000	49.1500	+6.293%	59	609	+72.838%
2026-01-02	42.0000	46.5200	42.0000	46.2400	+24.301%	34	636	+83.715%
2025-12-31	37.0000	37.2000	36.9600	37.2000	+8.455%	13	627	+128.360%
2025-12-30	34.4500	35.3600	34.3000	34.3000	+1.150%	101	627	+147.668%
2025-12-29	33.9100	33.9100	33.9100	33.9100	-4.317%	1	717	+150.516%
2025-12-26	35.7300	35.7300	35.4000	35.4400	+8.446%	4	717	+139.701%
2025-12-24	33.2000	33.2000	32.6800	32.6800	+1.649%	4	722	+159.945%
2025-12-23	31.1500	32.1500	31.1500	32.1500	+5.722%	2	722	+164.230%
2025-12-22	30.4100	30.4100	30.4100	30.4100	+4.646%	2	722	+179.349%
2025-12-19	28.5500	30.3500	28.5500	29.0600	+6.917%	407	720	+192.326%
2025-12-18	27.1800	27.1800	27.1800	27.1800	+13.676%	2	357	+212.546%
2025-12-17	24.4000	24.8500	23.8700	23.9100	-19.576%	19	358	+255.291%
2025-12-15	29.7300	29.7300	29.7300	29.7300	-8.382%	3	348	+185.738%
2025-12-12	36.0700	36.0700	32.4500	32.4500	-18.875%	6	350	+161.787%
2025-12-11	38.9900	40.0000	38.9900	40.0000	-6.977%	4	347	+112.375%
2025-12-10	42.4000	43.0000	42.4000	43.0000	+8.861%	2	344	+97.558%
2025-12-09	39.0000	39.5000	39.0000	39.5000	+4.359%	3	345	+115.063%
2025-12-08	37.1300	37.8500	35.9800	37.8500	+11.095%	13	345	+124.439%
2025-12-05	35.6400	35.6400	34.0700	34.0700	+7.307%	2	345	+149.340%
2025-12-04	32.7000	32.7000	31.7500	31.7500	-3.053%	2	345	+167.559%
2025-12-03	30.4500	33.2000	30.4500	32.7500	+0.769%	4	346	+159.389%
2025-12-02	31.8500	32.5000	31.8500	32.5000	+6.209%	6	348	+161.385%
2025-12-01	30.6000	30.6000	30.6000	30.6000	-10.000%	3	342	+177.614%
2025-11-26	31.0300	34.0000	31.0300	34.0000	+21.864%	6	342	+149.853%
2025-11-25	27.9000	27.9000	27.9000	27.9000	-6.376%	1	342	+204.480%
2025-11-24	29.1000	29.8000	29.1000	29.8000	+8.089%	11	342	+185.067%
2025-11-21	26.0500	27.6000	24.7000	27.5700	-10.049%	25	341	+208.125%
2025-11-20	32.9000	34.0900	30.6500	30.6500	+3.025%	4	360	+177.162%
2025-11-19	30.2500	30.4500	29.3400	29.7500	+5.872%	6	363	+185.546%
2025-11-18	28.6500	28.8700	26.7500	28.1000	-8.707%	74	361	+202.313%
2025-11-17	30.2500	30.7800	30.2500	30.7800	-2.749%	4	360	+175.991%
2025-11-14	30.3000	32.1000	30.3000	31.6500	+5.010%	7	360	+168.404%
2025-11-13	32.2800	32.2800	30.1400	30.1400	-11.871%	10	356	+181.851%
2025-11-12	34.2000	34.2000	34.2000	34.2000	-1.583%	1	358	+148.392%
2025-11-11	35.4000	35.4700	34.7500	34.7500	-3.740%	16	358	+144.460%
2025-11-10	37.1000	37.1000	35.6000	36.1000	+15.152%	46	351	+135.319%
2025-11-07	31.7000	32.0700	31.3500	31.3500	-13.110%	85	317	+170.973%
2025-11-06	34.5200	36.0800	34.5000	36.0800	-5.028%	32	359	+135.449%
2025-11-05	39.0000	39.0000	37.9900	37.9900	-2.515%	17	384	+123.611%
2025-11-04	42.1000	42.1000	38.9200	38.9700	-16.194%	96	378	+117.988%
2025-11-03	43.7500	47.9900	43.7500	46.5000	+11.538%	28	304	+82.688%
2025-10-31	41.6900	41.6900	41.6900	41.6900	-9.762%	1	304	+103.766%
2025-10-29	46.3500	46.3500	45.4200	46.2000	+15.935%	31	304	+83.874%
2025-10-27	40.0500	40.3500	39.8500	39.8500	+5.284%	6	306	+113.174%
2025-10-23	39.0500	39.4500	37.8500	37.8500	+3.218%	6	306	+124.439%
2025-10-22	40.9000	40.9000	36.6700	36.6700	-7.864%	20	303	+131.661%
2025-10-21	41.2200	41.2200	39.8000	39.8000	-5.306%	16	317	+113.442%
2025-10-20	45.7500	45.7500	42.0300	42.0300	-3.557%	111	326	+102.118%
2025-10-17	45.0500	45.0500	43.5800	43.5800	-5.466%	5	225	+94.929%
2025-10-16	50.0000	50.0000	45.9500	46.1000	-4.277%	16	223	+84.273%
2025-10-15	47.5000	48.5500	46.2300	48.1600	+10.942%	25	225	+76.391%
2025-10-14	43.4500	43.4500	41.8000	43.4100	-8.418%	26	206	+95.692%
2025-10-13	43.1500	47.4000	43.1500	47.4000	+31.667%	3	194	+79.219%
2025-10-10	42.9500	42.9500	36.0000	36.0000	-18.089%	20	194	+135.972%
2025-10-09	43.3000	43.9500	43.3000	43.9500	-3.087%	4	183	+93.288%
2025-10-08	40.2800	46.6200	40.2800	45.3500	+11.016%	6	183	+87.321%
2025-10-07	44.5000	44.5000	40.8500	40.8500	-8.202%	3	183	+107.956%
2025-10-06	45.9200	46.0900	44.5000	44.5000	+20.270%	10	180	+90.899%
2025-10-03	37.5100	38.4700	37.0000	37.0000	+6.628%	12	177	+129.595%
2025-10-02	35.4500	35.7700	34.7000	34.7000	+11.218%	6	175	+144.813%
2025-10-01	30.1000	31.2000	30.1000	31.2000	+12.150%	4	178	+172.276%
2025-09-30	26.0000	27.8200	26.0000	27.8200	+5.981%	82	176	+205.356%
2025-09-26	26.3000	26.3000	26.2500	26.2500	-2.052%	2	95	+223.619%
2025-09-25	27.6000	27.6000	26.8000	26.8000	-12.846%	2	95	+216.978%
2025-09-24	30.4700	30.7500	30.4700	30.7500	-3.906%	3	93	+176.260%
2025-09-23	30.2000	32.0000	30.2000	32.0000	+21.442%	5	94	+165.469%
2025-09-22	23.6500	26.8100	23.6500	26.3500	+21.709%	3	93	+222.391%
2025-09-19	21.6500	21.6500	21.6500	21.6500	-5.951%	5	92	+292.379%
2025-09-18	19.4000	23.6500	19.4000	23.0200	+16.557%	8	92	+269.027%
2025-09-17	19.7500	19.7500	19.7500	19.7500	-0.654%	1	87	+330.127%
2025-09-16	19.9500	19.9500	19.8800	19.8800	+6.882%	3	86	+327.314%
2025-09-12	18.6000	18.6000	18.6000	18.6000	-5.150%	1	84	+356.720%
2025-09-11	19.2500	19.7200	19.2500	19.6100	-0.558%	6	83	+333.197%
2025-09-10	19.6600	19.8100	19.6600	19.7200	+46.074%	6	87	+330.781%
2025-09-08	13.5100	13.5100	13.5000	13.5000	+36.364%	6	85	+529.259%
2025-08-29	9.8000	9.9000	9.8000	9.9000	-12.000%	11	89	+758.081%
2025-08-28	11.7500	11.7500	11.2500	11.2500	-0.881%	2	89	+655.111%
2025-08-26	11.3500	11.3500	11.3500	11.3500	+4.608%	1	89	+648.458%
2025-08-25	10.5700	10.8500	10.5700	10.8500	+8.500%	16	89	+682.949%
2025-08-22	10.0000	10.0000	10.0000	10.0000	-19.679%	1	84	+749.500%
2025-08-14	12.4500	12.4500	12.4500	12.4500	-13.240%	1	83	+582.329%
2025-08-11	14.3400	14.3500	14.3400	14.3500	-3.041%	7	84	+491.986%
2025-08-07	14.8000	14.8000	14.8000	14.8000	+22.517%	40	77	+473.986%
2025-08-05	12.0800	12.0800	12.0800	12.0800	-6.574%	11	37	+603.228%
2025-08-04	12.9300	12.9300	12.9300	12.9300	-12.041%	11	37	+556.999%
2025-07-30	14.7000	14.7000	14.7000	14.7000	-10.366%	10	26	+477.891%
2025-07-17	16.4000	16.4000	16.4000	16.4000	+19.446%	1	16	+417.988%
2025-07-09	13.7300	13.7300	13.7300	13.7300	+1.779%	4	15	+518.718%
2025-07-07	13.4900	13.4900	13.4900	13.4900	-13.581%	7	15	+529.726%
2025-07-03	15.6100	15.6100	15.6100	15.6100	+10.474%	2	15	+444.202%
2025-07-02	13.7000	14.1300	13.7000	14.1300	+17.261%	6	15	+501.203%
2025-06-27	12.0500	12.0500	12.0500	12.0500	+2.991%	5	9	+604.979%
2025-06-26	11.7000	11.7000	11.7000	11.7000	+4.745%	1	4	+626.068%
2025-06-25	11.1700	11.1700	11.1700	11.1700	0.000%	4	4	+660.519%