Dark

TSM20260918C330
TSM Sep 18 2026 330.00 Call (TSM260918C00330000)
option OPRA

EOD

Sep 14, 2026

89.37-10.388%(-10.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	88.5000	89.3700	88.5000	89.3700	-10.388%	5	605	0.000%
2026-09-10	99.7300	99.7300	99.7300	99.7300	-4.143%	1	605	-10.388%
2026-09-09	104.0300	104.0400	104.0300	104.0400	-7.190%	3	606	-14.100%
2026-09-08	109.1500	112.1000	106.5000	112.1000	+14.739%	7	609	-20.277%
2026-09-04	91.4700	97.7000	91.4700	97.7000	+13.631%	31	645	-8.526%
2026-08-31	90.8200	91.6700	85.9800	85.9800	-9.969%	17	645	+3.943%
2026-08-27	95.5000	95.5000	95.5000	95.5000	+15.687%	1	650	-6.419%
2026-08-24	82.5500	82.5500	82.5500	82.5500	-7.559%	1	651	+8.262%
2026-08-21	89.3000	89.3000	89.3000	89.3000	+11.919%	4	651	+0.078%
2026-08-19	79.7900	79.7900	79.7900	79.7900	-5.204%	1	653	+12.007%
2026-08-18	89.3000	89.3000	84.1700	84.1700	-17.416%	6	654	+6.178%
2026-08-17	101.9200	101.9200	101.9200	101.9200	+4.641%	1	654	-12.314%
2026-08-14	97.3000	97.4000	97.3000	97.4000	-4.715%	20	655	-8.244%
2026-08-12	103.6000	103.6000	102.2200	102.2200	+7.975%	4	675	-12.571%
2026-08-10	94.6700	94.6700	94.6700	94.6700	-1.313%	1	675	-5.598%
2026-08-06	95.6000	95.9300	95.6000	95.9300	+0.767%	4	674	-6.838%
2026-08-05	95.0300	95.2000	95.0300	95.2000	+2.975%	20	678	-6.124%
2026-08-04	90.3000	92.4500	90.3000	92.4500	+17.846%	2	697	-3.332%
2026-07-30	74.3400	79.1000	74.3400	78.4500	+28.438%	43	698	+13.920%
2026-07-29	62.1000	62.1100	56.7500	61.0800	-4.711%	113	696	+46.316%
2026-07-28	65.4000	65.4000	64.0000	64.1000	-24.765%	4	676	+39.423%
2026-07-24	83.5700	85.2500	83.5700	85.2000	-13.459%	13	677	+4.894%
2026-07-22	99.7500	100.7600	98.4500	98.4500	+19.681%	4	683	-9.223%
2026-07-20	83.2800	83.2800	82.2600	82.2600	-0.109%	51	683	+8.643%
2026-07-17	69.3100	82.3500	69.3100	82.3500	-2.267%	15	699	+8.525%
2026-07-16	87.8100	91.0600	83.5000	84.2600	-14.091%	5	714	+6.065%
2026-07-15	98.0800	98.0800	98.0800	98.0800	-3.550%	1	713	-8.881%
2026-07-13	105.8200	105.8200	101.6900	101.6900	-7.806%	11	712	-12.115%
2026-07-10	111.7500	111.7500	110.3000	110.3000	-9.241%	3	723	-18.976%
2026-07-09	121.5300	121.5300	121.5300	121.5300	+11.017%	1	726	-26.463%
2026-07-07	109.4700	109.4700	109.4700	109.4700	-17.225%	1	726	-18.361%
2026-07-06	132.2500	132.2500	132.2500	132.2500	-14.162%	1	726	-32.423%
2026-06-30	134.2500	154.0700	134.2500	154.0700	+16.808%	33	727	-41.994%
2026-06-29	114.9400	131.9000	114.9400	131.9000	+15.297%	5	743	-32.244%
2026-06-26	110.3000	114.5500	110.3000	114.4000	-6.306%	20	742	-21.879%
2026-06-24	122.1000	122.1000	122.0500	122.1000	-0.691%	12	754	-26.806%
2026-06-23	123.0000	123.0000	122.9000	122.9500	-16.926%	4	753	-27.312%
2026-06-22	151.2000	151.2000	146.3500	148.0000	+5.714%	9	754	-39.615%
2026-06-18	128.6800	140.0000	128.6800	140.0000	+16.667%	19	763	-36.164%
2026-06-17	120.0000	120.0000	120.0000	120.0000	+6.477%	2	763	-25.525%
2026-06-16	111.9000	112.7000	111.9000	112.7000	-3.864%	2	763	-20.701%
2026-06-15	117.2300	117.2300	117.2300	117.2300	+16.069%	8	763	-23.765%
2026-06-05	105.7000	105.7000	101.0000	101.0000	-19.168%	2	763	-11.515%
2026-06-04	124.9500	124.9500	124.9500	124.9500	+3.009%	1	763	-28.475%
2026-06-03	119.5800	121.3000	118.3000	121.3000	-4.111%	4	764	-26.323%
2026-06-01	122.3700	126.5000	122.3700	126.5000	+24.926%	3	766	-29.352%
2026-05-29	101.2600	101.2600	101.2600	101.2600	-7.945%	1	768	-11.742%
2026-05-27	110.0000	110.0000	110.0000	110.0000	+22.249%	3	769	-18.755%
2026-05-22	90.6200	90.6200	89.9800	89.9800	-1.554%	2	772	-0.678%
2026-05-21	91.4000	91.4000	91.4000	91.4000	+5.824%	1	771	-2.221%
2026-05-20	86.5600	86.8000	86.3700	86.3700	-5.182%	3	771	+3.473%
2026-05-18	91.0900	91.0900	91.0900	91.0900	-0.892%	1	773	-1.888%
2026-05-15	87.7500	93.1500	87.7500	91.9100	-9.892%	7	773	-2.764%
2026-05-14	102.0000	102.0000	102.0000	102.0000	+25.153%	1	779	-12.382%
2026-05-13	81.0000	81.5000	81.0000	81.5000	+1.875%	2	779	+9.656%
2026-05-12	85.9500	85.9500	80.0000	80.0000	-12.797%	4	779	+11.713%
2026-05-11	89.0000	91.7400	87.6400	91.7400	-0.283%	4	779	-2.583%
2026-05-08	98.8600	98.8600	92.0000	92.0000	-5.979%	3	774	-2.859%
2026-05-07	102.1000	102.1000	97.8500	97.8500	-3.644%	15	772	-8.666%
2026-05-06	101.0000	102.6500	100.5000	101.5500	+18.357%	6	783	-11.994%
2026-05-05	83.0000	85.8000	81.9500	85.8000	-3.628%	48	788	+4.161%
2026-05-04	87.7000	89.0300	87.7000	89.0300	+1.877%	2	748	+0.382%
2026-05-01	86.9200	87.3900	86.3000	87.3900	+2.330%	5	749	+2.266%
2026-04-30	82.0700	85.6000	79.5000	85.4000	+1.077%	26	749	+4.649%
2026-04-29	83.4700	84.8700	83.4700	84.4900	+1.331%	23	748	+5.776%
2026-04-28	81.9900	83.3800	79.5000	83.3800	-10.871%	51	726	+7.184%
2026-04-27	92.0800	93.5500	91.7400	93.5500	+2.240%	33	766	-4.468%
2026-04-24	85.3000	97.0000	85.3000	91.5000	+24.253%	15	779	-2.328%
2026-04-23	77.8500	77.8500	73.6400	73.6400	-5.831%	6	793	+21.361%
2026-04-22	65.9500	78.2000	65.9100	78.2000	+24.761%	5	799	+14.284%
2026-04-21	65.0500	65.0500	62.6800	62.6800	+1.424%	35	762	+42.581%
2026-04-20	64.5300	64.5300	61.8000	61.8000	+0.081%	9	762	+44.612%
2026-04-16	64.2000	64.8300	60.3200	61.7500	-17.103%	21	761	+44.729%
2026-04-15	74.4900	74.4900	74.4900	74.4900	+8.729%	10	752	+19.976%
2026-04-13	68.6300	68.6300	68.5100	68.5100	-2.129%	2	762	+30.448%
2026-04-10	70.1700	70.6000	70.0000	70.0000	+8.578%	7	762	+27.671%
2026-04-09	66.3000	66.3000	64.4700	64.4700	+0.264%	11	755	+38.623%
2026-04-08	62.2200	65.5000	62.2200	64.3000	+29.847%	8	755	+38.989%
2026-04-07	46.4500	49.5200	46.4500	49.5200	-0.101%	7	749	+80.473%
2026-04-06	49.5700	49.5700	49.5700	49.5700	+3.422%	1	756	+80.290%
2026-04-02	44.4400	49.3500	44.4400	47.9300	-5.835%	92	781	+86.459%
2026-04-01	49.9900	55.0800	49.9900	50.9000	+5.711%	20	781	+75.580%
2026-03-31	38.8700	48.5000	38.8700	48.1500	+36.017%	101	785	+85.607%
2026-03-30	39.9300	39.9300	35.4000	35.4000	-17.483%	44	778	+152.458%
2026-03-27	40.6600	43.3000	40.6500	42.9000	+3.849%	148	776	+108.322%
2026-03-26	46.6500	46.7000	41.3100	41.3100	-23.500%	60	714	+116.340%
2026-03-25	54.0000	54.0000	54.0000	54.0000	+7.570%	4	711	+65.500%
2026-03-23	46.5000	50.2000	46.5000	50.2000	+15.402%	63	715	+78.028%
2026-03-20	43.0000	44.9000	40.9500	43.5000	-9.676%	37	733	+105.448%
2026-03-19	46.0200	48.9000	44.7500	48.1600	-2.844%	143	719	+85.569%
2026-03-18	53.9500	53.9500	49.5700	49.5700	-2.517%	7	633	+80.290%
2026-03-17	50.8200	50.8500	50.8200	50.8500	+0.474%	10	635	+75.752%
2026-03-16	50.6100	50.6100	50.6100	50.6100	-2.673%	1	625	+76.586%
2026-03-13	52.0000	52.0000	52.0000	52.0000	+2.970%	1	625	+71.865%
2026-03-12	52.0000	52.0000	50.5000	50.5000	-16.043%	94	626	+76.970%
2026-03-10	55.8000	60.1500	55.8000	60.1500	+21.884%	6	601	+48.579%
2026-03-09	50.6800	50.6800	49.3500	49.3500	-6.975%	4	602	+81.094%
2026-03-06	58.7000	58.7000	53.0500	53.0500	-5.873%	14	605	+68.464%
2026-03-05	58.9500	58.9500	56.3500	56.3600	-13.691%	4	597	+58.570%
2026-03-04	63.7000	65.3000	63.7000	65.3000	+3.078%	3	594	+36.861%
2026-03-03	63.2000	63.3500	58.6600	63.3500	-16.447%	15	594	+41.073%
2026-03-02	70.7000	76.4000	70.7000	75.8200	-5.189%	3	595	+17.871%
2026-02-27	79.9700	79.9700	79.9700	79.9700	+3.857%	1	594	+11.754%
2026-02-26	77.9500	77.9500	77.0000	77.0000	-14.425%	11	593	+16.065%
2026-02-25	88.4000	90.2200	87.9300	89.9800	+1.880%	8	592	-0.678%
2026-02-24	84.2800	90.0000	84.2800	88.3200	+19.351%	11	592	+1.189%
2026-02-23	73.4200	75.1500	73.4200	74.0000	+11.816%	45	597	+20.770%
2026-02-19	66.8000	66.8000	66.1800	66.1800	-8.147%	3	575	+35.041%
2026-02-18	72.0500	72.0500	72.0500	72.0500	-1.098%	1	574	+24.039%
2026-02-17	68.1700	72.8500	68.1700	72.8500	-2.424%	6	575	+22.677%
2026-02-13	73.6000	74.6600	73.6000	74.6600	-2.329%	11	587	+19.703%
2026-02-12	74.9200	76.4400	74.9200	76.4400	-2.313%	11	587	+16.915%
2026-02-11	77.0200	81.5000	75.1900	78.2500	+14.989%	42	581	+14.211%
2026-02-10	68.5500	68.5500	64.6000	68.0500	+9.247%	28	576	+31.330%
2026-02-09	61.0000	64.2000	61.0000	62.2900	+10.150%	28	574	+43.474%
2026-02-06	55.3700	58.0000	53.7500	56.5500	+25.667%	70	582	+58.037%
2026-02-05	40.5000	48.0400	40.5000	45.0000	+2.623%	74	642	+98.600%
2026-02-04	47.7300	47.7300	41.0000	43.8500	-6.702%	21	578	+103.808%
2026-02-03	53.2500	53.5000	47.0000	47.0000	-6.931%	19	581	+90.149%
2026-02-02	46.0000	53.0000	46.0000	50.5000	+10.867%	67	572	+76.970%
2026-01-30	50.5500	50.8000	45.0500	45.5500	-11.035%	90	610	+96.202%
2026-01-29	53.8000	53.8000	44.7500	51.2000	-3.578%	119	615	+74.551%
2026-01-28	52.9800	53.1000	52.9800	53.1000	+6.094%	2	563	+68.305%
2026-01-27	48.3800	50.5000	48.3800	50.0500	+5.546%	7	563	+78.561%
2026-01-26	46.3300	47.5500	46.3300	47.4200	-2.146%	8	558	+88.465%
2026-01-23	47.2500	49.3700	47.2500	48.4600	+10.136%	143	561	+84.420%
2026-01-22	47.2500	49.0000	44.0000	44.0000	-0.452%	22	680	+103.114%
2026-01-21	46.6000	47.9500	44.0000	44.2000	-4.946%	104	686	+102.195%
2026-01-20	50.7000	50.7000	45.4000	46.5000	-17.112%	131	676	+92.194%
2026-01-16	55.6000	56.1000	55.6000	56.1000	+1.575%	5	644	+59.305%
2026-01-15	52.1500	60.0000	52.1500	55.2300	+22.109%	48	644	+61.814%
2026-01-14	47.1700	47.1700	44.5500	45.2300	-6.298%	34	623	+97.590%
2026-01-13	49.9000	50.0000	48.2700	48.2700	-1.450%	32	617	+85.146%
2026-01-12	43.0500	49.2500	43.0500	48.9800	+14.040%	14	615	+82.462%
2026-01-09	42.0500	42.9500	42.0500	42.9500	+8.734%	3	615	+108.079%
2026-01-08	42.0000	42.2600	39.5000	39.5000	-8.416%	51	615	+126.253%
2026-01-07	42.8400	43.1900	42.8400	43.1300	-6.239%	50	635	+107.211%
2026-01-06	47.7300	50.0000	46.0000	46.0000	+3.884%	17	640	+94.283%
2026-01-05	47.2700	47.2700	44.2800	44.2800	+6.957%	37	642	+101.829%
2026-01-02	40.5000	42.0600	38.5700	41.4000	+25.455%	178	641	+115.870%
2025-12-31	33.8200	33.8200	32.8500	33.0000	+8.875%	18	641	+170.818%
2025-12-29	30.2500	30.3100	30.0300	30.3100	-5.311%	22	641	+194.853%
2025-12-26	30.4700	32.0100	30.0000	32.0100	+7.416%	63	634	+179.194%
2025-12-24	29.0000	29.8000	29.0000	29.8000	+12.879%	504	754	+199.899%
2025-12-23	26.4000	26.4000	26.4000	26.4000	-4.000%	2	754	+238.523%
2025-12-22	27.0000	27.5000	27.0000	27.5000	+4.167%	2	755	+224.982%
2025-12-19	26.2600	26.4500	26.0000	26.4000	+8.553%	13	755	+238.523%
2025-12-18	24.3200	24.3200	24.3200	24.3200	+15.043%	1	761	+267.475%
2025-12-17	21.4600	21.4600	21.0700	21.1400	-28.941%	3	760	+322.753%
2025-12-12	33.0000	33.0000	29.7500	29.7500	-16.876%	4	761	+200.403%
2025-12-10	35.1300	35.7900	35.1300	35.7900	+5.265%	2	759	+149.707%
2025-12-09	34.0000	34.0000	34.0000	34.0000	+0.592%	10	759	+162.853%
2025-12-08	33.8000	33.8000	33.8000	33.8000	+10.638%	10	769	+164.408%
2025-12-05	30.5500	30.5500	30.5500	30.5500	+2.345%	1	776	+192.537%
2025-12-04	29.8500	29.8500	29.8500	29.8500	+2.931%	1	776	+199.397%
2025-12-03	29.0000	29.0000	29.0000	29.0000	-1.193%	10	776	+208.172%
2025-12-02	28.5000	29.3500	28.5000	29.3500	+6.341%	2	781	+204.497%
2025-12-01	27.6000	27.6000	27.6000	27.6000	-5.802%	2	782	+223.804%
2025-11-28	29.1700	29.3000	29.1300	29.3000	+5.396%	3	783	+205.017%
2025-11-26	28.8000	28.8000	27.8000	27.8000	+9.881%	6	777	+221.475%
2025-11-25	22.6000	25.7000	22.6000	25.3000	-3.875%	4	777	+253.241%
2025-11-24	26.3200	26.3200	26.3200	26.3200	+14.435%	1	776	+239.552%
2025-11-21	23.6100	23.6100	23.0000	23.0000	-14.435%	3	775	+288.565%
2025-11-20	30.5000	30.5000	26.8800	26.8800	-0.444%	7	777	+232.478%
2025-11-19	27.0000	27.0000	27.0000	27.0000	+6.299%	1	773	+231.000%
2025-11-18	25.0800	25.4000	24.0000	25.4000	-5.926%	13	779	+251.850%
2025-11-17	28.8600	28.8600	27.0000	27.0000	-1.280%	5	779	+231.000%
2025-11-14	27.8500	27.8500	26.6000	27.3500	+0.183%	7	775	+226.764%
2025-11-13	28.0900	28.0900	27.3000	27.3000	-16.768%	12	774	+227.363%
2025-11-12	33.0000	33.7500	32.8000	32.8000	+3.145%	14	764	+172.470%
2025-11-11	32.3000	32.3000	31.2000	31.8000	-5.526%	18	756	+181.038%
2025-11-10	33.5500	33.6600	32.1900	33.6600	+17.692%	15	756	+165.508%
2025-11-07	28.2000	29.5000	27.4300	28.6000	-9.206%	31	752	+212.483%
2025-11-06	33.5900	33.5900	31.4500	31.5000	-8.297%	20	757	+183.714%
2025-11-05	34.3500	34.3500	34.3500	34.3500	-6.148%	16	751	+160.175%
2025-11-04	36.6000	36.6000	36.6000	36.6000	-12.356%	10	761	+144.180%
2025-11-03	40.3400	42.5000	40.3400	41.7600	+9.234%	7	766	+114.009%
2025-10-31	37.6000	38.2300	37.6000	38.2300	-6.299%	24	766	+133.769%
2025-10-30	39.8000	40.8000	39.8000	40.8000	-3.088%	3	760	+119.044%
2025-10-29	41.4400	42.4200	41.4400	42.1000	+7.976%	48	760	+112.280%
2025-10-28	36.5000	38.9900	36.5000	38.9900	+5.951%	37	773	+129.213%
2025-10-27	36.0000	37.5000	36.0000	36.8000	+2.222%	61	782	+142.853%
2025-10-24	36.0000	36.0000	36.0000	36.0000	+1.266%	1	782	+148.250%
2025-10-23	35.5500	35.5500	35.5500	35.5500	+9.016%	1	782	+151.392%
2025-10-22	34.0000	34.5000	32.6100	32.6100	-12.221%	67	782	+174.057%
2025-10-21	38.4500	38.4500	36.6500	37.1500	-4.866%	214	743	+140.565%
2025-10-20	40.4000	40.4000	39.0500	39.0500	-4.756%	3	758	+128.860%
2025-10-17	41.5000	42.3000	41.0000	41.0000	-0.726%	13	759	+117.976%
2025-10-16	47.3000	47.3000	41.3000	41.3000	-6.835%	173	751	+116.392%
2025-10-15	43.0500	44.8000	42.5000	44.3300	+12.684%	53	789	+101.602%
2025-10-14	39.3000	41.0000	38.6000	39.3400	-10.285%	25	765	+127.173%
2025-10-13	41.0000	44.1800	41.0000	43.8500	+29.161%	103	746	+103.808%
2025-10-10	38.4200	38.4200	33.5000	33.9500	-16.173%	30	748	+163.240%
2025-10-09	40.2000	40.9000	40.1500	40.5000	-5.396%	163	741	+120.667%
2025-10-08	36.5600	42.8100	36.5600	42.8100	+17.610%	9	695	+108.760%
2025-10-07	41.2600	41.2600	36.3000	36.4000	-13.230%	65	686	+145.522%
2025-10-06	42.1700	42.4000	40.4500	41.9500	+25.037%	61	717	+113.039%
2025-10-03	33.4000	34.4500	33.4000	33.5500	+7.360%	7	690	+166.379%
2025-10-02	31.2600	31.2600	31.2500	31.2500	+4.271%	6	688	+185.984%
2025-10-01	29.9700	29.9700	29.9700	29.9700	+26.992%	1	685	+198.198%
2025-09-26	24.0000	24.0000	23.1500	23.6000	-7.632%	10	685	+278.686%
2025-09-25	25.6000	25.6000	25.2000	25.5500	-6.066%	55	684	+249.785%
2025-09-24	27.2000	27.2000	27.2000	27.2000	-5.061%	2	662	+228.566%
2025-09-23	27.3500	29.6100	27.3000	28.6500	+22.071%	386	660	+211.937%
2025-09-22	21.0100	24.0000	21.0100	23.4700	+23.591%	85	409	+280.784%
2025-09-19	18.9900	18.9900	18.9900	18.9900	-7.139%	5	325	+370.616%
2025-09-18	17.3200	20.4500	17.3200	20.4500	+19.591%	5	320	+337.017%
2025-09-16	17.1000	17.1000	17.1000	17.1000	+1.665%	7	316	+422.632%
2025-09-15	17.2000	17.2000	16.8200	16.8200	+1.816%	3	316	+431.332%
2025-09-12	16.5800	16.5800	16.5200	16.5200	-1.373%	3	317	+440.981%
2025-09-11	16.7500	16.7500	16.7500	16.7500	-3.736%	2	315	+433.552%
2025-09-10	16.0000	17.6800	16.0000	17.4000	+21.849%	34	315	+413.621%
2025-09-09	13.3600	14.2800	13.3600	14.2800	+22.575%	5	291	+525.840%
2025-09-08	11.6500	11.6500	11.6500	11.6500	+23.020%	15	287	+667.124%
2025-09-05	9.4700	9.4700	9.4700	9.4700	+17.786%	1	289	+843.717%
2025-09-03	8.0400	8.0400	8.0400	8.0400	+6.490%	1	288	+1,011.567%
2025-09-02	7.5500	7.5500	7.5500	7.5500	-15.169%	1	287	+1,083.709%
2025-08-22	8.4500	8.9000	8.4500	8.9000	+16.340%	262	286	+904.157%
2025-08-20	7.6500	7.6500	7.6500	7.6500	-35.714%	1	27	+1,068.235%
2025-07-24	11.9000	11.9000	11.9000	11.9000	+9.677%	10	27	+651.008%
2025-07-22	10.8500	10.9000	10.8500	10.8500	-11.066%	16	17	+723.687%
2025-07-16	12.4400	12.4400	12.2000	12.2000	-1.613%	2	7	+632.541%
2025-07-15	12.4000	12.4000	12.4000	12.4000	0.000%	5	5	+620.726%