Dark

TSM20260918C340
TSM Sep 18 2026 340.00 Call (TSM260918C00340000)
option OPRA

EOD

Jul 30, 2026

70.60+38.296%(+19.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	70.6000	70.6000	70.6000	70.6000	+38.296%	10	1,720	0.000%
2026-07-29	56.4500	56.4500	50.7200	51.0500	-7.182%	19	1,720	+38.296%
2026-07-28	55.3300	55.3300	55.0000	55.0000	-20.058%	2	1,721	+28.364%
2026-07-27	71.2000	71.2500	61.3200	68.8000	-3.641%	170	1,721	+2.616%
2026-07-24	71.4000	71.4000	71.4000	71.4000	-21.452%	1	1,721	-1.120%
2026-07-22	90.9000	90.9000	90.9000	90.9000	-1.206%	1	1,720	-22.332%
2026-07-21	88.0500	93.4900	88.0500	92.0100	+21.145%	10	1,720	-23.269%
2026-07-20	75.2500	75.9500	75.2500	75.9500	+5.736%	45	1,717	-7.044%
2026-07-17	69.8500	71.8300	69.7600	71.8300	-13.039%	3	1,724	-1.712%
2026-07-16	82.6000	82.6000	82.6000	82.6000	-4.817%	2	1,724	-14.528%
2026-07-15	87.7300	87.7300	86.7800	86.7800	-7.385%	3	1,724	-18.645%
2026-07-14	98.6600	98.6600	93.7000	93.7000	+0.332%	3	1,724	-24.653%
2026-07-13	98.3000	98.4500	93.3900	93.3900	-15.872%	17	1,723	-24.403%
2026-07-09	112.6200	112.6200	111.0100	111.0100	+2.797%	2	1,722	-36.402%
2026-07-07	103.8500	107.9900	103.8500	107.9900	+0.606%	2	1,722	-34.624%
2026-07-02	127.0500	127.0500	107.3400	107.3400	-9.479%	12	1,718	-34.228%
2026-07-01	118.8500	118.8500	118.5800	118.5800	-14.512%	2	1,718	-40.462%
2026-06-30	138.7100	138.7100	138.7100	138.7100	+13.632%	1	1,718	-49.102%
2026-06-29	103.9400	123.0400	103.9400	122.0700	+7.570%	9	1,718	-42.164%
2026-06-24	109.1000	113.6000	109.1000	113.4800	+2.078%	6	1,712	-37.786%
2026-06-23	110.5000	111.1700	110.5000	111.1700	-19.559%	6	1,710	-36.494%
2026-06-22	138.2000	138.2000	138.2000	138.2000	+11.452%	43	1,707	-48.915%
2026-06-18	124.0000	124.0000	124.0000	124.0000	+15.424%	1	1,749	-43.065%
2026-06-17	107.6500	107.6500	107.4300	107.4300	+6.821%	5	1,749	-34.283%
2026-06-16	110.0000	110.0000	100.5700	100.5700	-10.349%	2	1,749	-29.800%
2026-06-15	110.7400	112.1800	110.1900	112.1800	+15.234%	3	1,761	-37.065%
2026-06-12	98.3900	98.3900	97.3500	97.3500	+7.214%	11	1,761	-27.478%
2026-06-11	90.8000	90.8000	90.8000	90.8000	+6.385%	1	1,761	-22.247%
2026-06-09	94.0600	95.0000	85.0000	85.3500	-16.813%	6	1,762	-17.282%
2026-06-08	103.7700	103.7700	102.6000	102.6000	+13.571%	3	1,762	-31.189%
2026-06-05	97.6000	97.6000	90.3400	90.3400	-16.352%	2	1,765	-21.851%
2026-06-04	106.5000	108.0000	106.5000	108.0000	-4.653%	2	1,764	-34.630%
2026-06-03	113.2700	113.2700	113.2700	113.2700	-2.939%	2	1,765	-37.671%
2026-06-02	116.7000	116.7000	116.7000	116.7000	+2.883%	10	1,767	-39.503%
2026-06-01	105.6400	116.5500	105.6400	113.4300	+21.057%	6	1,777	-37.759%
2026-05-29	102.0100	102.0100	93.7000	93.7000	-4.495%	3	1,779	-24.653%
2026-05-28	95.7500	100.0000	95.7500	98.1100	+1.196%	9	1,780	-28.040%
2026-05-27	101.3000	103.5300	93.4000	96.9500	+9.486%	21	1,782	-27.179%
2026-05-26	89.7100	89.7100	88.4000	88.5500	+6.264%	7	1,781	-20.271%
2026-05-22	86.4000	86.4000	83.1300	83.3300	+3.773%	15	1,781	-15.277%
2026-05-20	76.3500	80.3000	76.3500	80.3000	+5.658%	104	1,790	-12.080%
2026-05-19	68.8900	76.0000	68.8900	76.0000	+0.529%	5	1,790	-7.105%
2026-05-18	75.6000	75.6000	75.6000	75.6000	-13.103%	1	1,790	-6.614%
2026-05-15	83.2000	87.0000	83.2000	87.0000	-10.124%	11	1,790	-18.851%
2026-05-14	90.8400	96.8000	90.8400	96.8000	+21.076%	4	1,791	-27.066%
2026-05-13	80.4000	80.4000	79.9500	79.9500	+5.197%	6	1,791	-11.695%
2026-05-12	69.9200	76.0000	69.9200	76.0000	-8.731%	111	1,791	-7.105%
2026-05-11	80.5000	84.1800	80.5000	83.2700	-4.616%	3	1,791	-15.216%
2026-05-08	92.5000	92.5000	86.2000	87.3000	-8.105%	5	1,789	-19.129%
2026-05-07	94.6500	95.0000	94.6500	95.0000	-1.656%	2	1,789	-25.684%
2026-05-06	81.9300	96.6200	81.9300	96.6000	+17.690%	22	1,789	-26.915%
2026-05-04	81.0500	82.0800	81.0500	82.0800	+2.395%	5	1,790	-13.986%
2026-05-01	80.1600	80.1600	80.1600	80.1600	+2.389%	1	1,789	-11.926%
2026-04-30	74.0500	78.2900	74.0500	78.2900	+1.320%	17	1,789	-9.822%
2026-04-29	75.8900	77.2700	75.8900	77.2700	+2.958%	4	1,792	-8.632%
2026-04-28	81.0000	81.0000	72.5400	75.0500	-13.477%	4	1,793	-5.929%
2026-04-27	84.7400	89.0300	84.7400	86.7400	-2.441%	29	1,793	-18.607%
2026-04-24	83.5500	89.4200	80.1000	88.9100	+30.558%	20	1,796	-20.594%
2026-04-23	70.6000	70.6000	68.1000	68.1000	-5.666%	5	1,799	+3.671%
2026-04-22	61.7500	72.1900	61.7500	72.1900	+27.996%	13	1,800	-2.203%
2026-04-21	57.4000	57.4000	54.8000	56.4000	+2.545%	23	1,798	+25.177%
2026-04-20	56.2000	56.2000	55.0000	55.0000	-5.417%	3	1,798	+28.364%
2026-04-17	61.6200	61.6200	58.1500	58.1500	+6.502%	2	1,799	+21.410%
2026-04-16	58.8100	58.8100	54.6000	54.6000	-16.705%	18	1,798	+29.304%
2026-04-15	67.2300	68.2500	65.5500	65.5500	-5.343%	14	1,795	+7.704%
2026-04-14	66.5600	69.2500	64.2400	69.2500	+12.091%	24	1,806	+1.949%
2026-04-13	61.3000	61.7800	61.3000	61.7800	-2.724%	4	1,798	+14.276%
2026-04-10	68.0000	68.0000	63.5000	63.5100	+12.288%	28	1,798	+11.164%
2026-04-09	56.5600	56.5600	56.5600	56.5600	-3.646%	1	1,790	+24.823%
2026-04-08	62.2000	62.2000	56.5500	58.7000	+35.723%	19	1,791	+20.273%
2026-04-07	41.7700	43.2500	41.7700	43.2500	-1.705%	2	1,793	+63.237%
2026-04-06	45.4500	45.7000	44.0000	44.0000	+2.041%	39	1,793	+60.455%
2026-04-02	43.0700	45.1700	42.0100	43.1200	-5.335%	12	1,792	+63.729%
2026-04-01	47.6700	49.6500	45.5500	45.5500	+6.425%	87	1,792	+54.995%
2026-03-31	34.6000	42.8000	34.6000	42.8000	+36.741%	51	1,765	+64.953%
2026-03-30	34.6500	34.6500	31.3000	31.3000	-17.848%	125	1,739	+125.559%
2026-03-27	35.2600	38.9500	35.1500	38.1000	+2.530%	74	1,678	+85.302%
2026-03-26	43.3200	43.3200	36.8500	37.1600	-23.727%	67	1,689	+89.989%
2026-03-25	48.7200	48.7200	48.7200	48.7200	+8.508%	1	1,652	+44.910%
2026-03-24	44.9000	44.9000	44.9000	44.9000	+3.337%	10	1,653	+57.238%
2026-03-23	40.5000	45.1000	40.5000	43.4500	+15.867%	40	1,653	+62.486%
2026-03-20	38.5000	39.8000	37.5000	37.5000	-14.011%	25	1,653	+88.267%
2026-03-19	37.2000	43.6100	36.6800	43.6100	-8.956%	57	1,650	+61.889%
2026-03-18	48.1000	48.1000	47.9000	47.9000	+0.842%	14	1,646	+47.390%
2026-03-17	45.4500	47.7500	45.4500	47.5000	+5.205%	45	1,645	+48.632%
2026-03-16	48.0000	48.0000	45.1500	45.1500	+1.919%	18	1,639	+56.368%
2026-03-13	48.2500	48.9000	44.0000	44.3000	-1.556%	76	1,640	+59.368%
2026-03-12	49.2300	49.2300	45.0000	45.0000	-17.310%	98	1,627	+56.889%
2026-03-11	54.7000	54.7500	54.4200	54.4200	+4.473%	57	1,622	+29.732%
2026-03-10	52.4000	54.2000	50.0000	52.0900	-0.363%	16	1,622	+35.535%
2026-03-09	45.8500	52.4000	45.8500	52.2800	+8.577%	15	1,622	+35.042%
2026-03-06	50.1800	53.0000	48.1500	48.1500	-7.064%	27	1,624	+46.625%
2026-03-05	51.0000	51.8100	51.0000	51.8100	-13.994%	3	1,631	+36.267%
2026-03-04	60.2300	60.2400	58.2500	60.2400	+4.041%	21	1,631	+17.198%
2026-03-03	56.6500	57.9000	53.3000	57.9000	-16.894%	14	1,622	+21.934%
2026-03-02	70.4800	70.4800	69.6700	69.6700	-3.970%	3	1,619	+1.335%
2026-02-27	73.7700	73.7700	70.3600	72.5500	-1.077%	15	1,618	-2.688%
2026-02-26	73.3400	73.3400	73.3400	73.3400	-10.397%	2	1,620	-3.736%
2026-02-25	83.2200	83.3400	81.8500	81.8500	+2.312%	4	1,617	-13.745%
2026-02-24	74.2500	80.0000	74.2500	80.0000	+16.618%	4	1,617	-11.750%
2026-02-23	66.4700	68.6000	66.4700	68.6000	-1.508%	2	1,617	+2.915%
2026-02-20	61.7500	69.6500	61.7500	69.6500	+14.934%	8	1,616	+1.364%
2026-02-19	60.6000	60.6000	60.6000	60.6000	-9.009%	1	1,616	+16.502%
2026-02-18	66.8000	66.8000	66.6000	66.6000	+0.635%	2	1,616	+6.006%
2026-02-17	66.2400	66.2400	66.1800	66.1800	-4.640%	2	1,617	+6.679%
2026-02-13	68.5000	69.4000	68.5000	69.4000	-0.072%	5	1,619	+1.729%
2026-02-12	75.2200	75.2200	68.3500	69.4500	-3.716%	4	1,619	+1.656%
2026-02-11	75.1100	75.1100	69.1800	72.1300	+15.077%	16	1,619	-2.121%
2026-02-10	60.3500	62.7500	60.3500	62.6800	+9.695%	7	1,616	+12.636%
2026-02-09	53.5500	59.0000	53.5500	57.1400	+9.885%	13	1,618	+23.556%
2026-02-06	48.1400	52.0000	48.1400	52.0000	+26.367%	72	1,619	+35.769%
2026-02-05	41.0000	43.6600	41.0000	41.1500	+8.489%	6	1,652	+71.567%
2026-02-04	45.5000	45.5000	36.7500	37.9300	-10.753%	74	1,649	+86.132%
2026-02-03	47.9500	47.9500	42.5000	42.5000	-9.382%	15	1,647	+66.118%
2026-02-02	45.2000	48.2500	45.2000	46.9000	+15.802%	25	1,647	+50.533%
2026-01-30	46.0100	46.0100	40.5000	40.5000	-5.770%	12	1,647	+74.321%
2026-01-29	47.6500	47.6500	41.1000	42.9800	-10.737%	31	1,641	+64.262%
2026-01-28	48.0000	48.8000	45.7000	48.1500	+3.772%	7	1,617	+46.625%
2026-01-27	43.3300	46.4000	43.3300	46.4000	+9.305%	9	1,615	+52.155%
2026-01-26	41.5000	42.9100	41.5000	42.4500	-2.638%	45	1,613	+66.313%
2026-01-23	43.1000	43.6000	43.1000	43.6000	+7.921%	11	1,613	+61.927%
2026-01-22	42.0000	42.0000	40.4000	40.4000	+0.748%	19	1,613	+74.752%
2026-01-21	43.1000	44.1000	40.1000	40.1000	-2.195%	66	1,613	+76.060%
2026-01-20	48.7100	48.7100	41.0000	41.0000	-17.671%	14	1,613	+72.195%
2026-01-16	54.0000	54.0000	49.7700	49.8000	-0.160%	28	1,611	+41.767%
2026-01-15	48.8000	54.8500	48.1600	49.8800	+21.068%	136	1,611	+41.540%
2026-01-14	42.6300	42.6300	40.9000	41.2000	-6.787%	14	1,616	+71.359%
2026-01-13	46.0000	46.0000	44.2000	44.2000	+0.455%	20	1,614	+59.729%
2026-01-12	39.1400	44.0000	38.3900	44.0000	+11.703%	37	1,621	+60.455%
2026-01-09	37.3600	39.3900	37.3600	39.3900	+7.770%	17	1,646	+79.233%
2026-01-08	38.4500	38.4500	36.3600	36.5500	-5.799%	5	1,651	+93.160%
2026-01-07	38.4000	39.0000	38.4000	38.8000	-7.332%	9	1,651	+81.959%
2026-01-06	42.5500	42.5500	41.2500	41.8700	+8.472%	26	1,654	+68.617%
2026-01-05	42.8000	42.8000	38.6000	38.6000	+3.071%	7	1,655	+82.902%
2026-01-02	33.1000	38.2000	33.1000	37.4500	+26.009%	28	1,652	+88.518%
2025-12-31	30.0300	30.1500	29.4500	29.7200	+6.295%	11	1,646	+137.550%
2025-12-29	27.9600	27.9600	27.9600	27.9600	-2.169%	1	1,646	+152.504%
2025-12-26	28.5500	28.5800	28.5500	28.5800	+19.582%	9	1,647	+147.026%
2025-12-22	23.9000	23.9000	23.9000	23.9000	+11.163%	10	1,646	+195.397%
2025-12-18	21.5000	21.5000	21.5000	21.5000	+14.973%	2	1,646	+228.372%
2025-12-17	21.3500	21.3500	18.7000	18.7000	-19.949%	5	1,646	+277.540%
2025-12-16	23.3600	23.3600	23.3600	23.3600	-7.850%	1	1,649	+202.226%
2025-12-15	25.3500	25.3500	25.3500	25.3500	-8.649%	2	1,650	+178.501%
2025-12-12	29.5000	29.5000	27.7500	27.7500	-19.261%	10	1,650	+154.414%
2025-12-10	32.4000	34.3700	32.4000	34.3700	+13.245%	2	1,649	+105.412%
2025-12-08	29.0500	30.3500	29.0000	30.3500	+19.020%	68	1,651	+132.619%
2025-12-04	25.5000	25.5000	25.5000	25.5000	-1.544%	1	1,649	+176.863%
2025-12-03	25.9000	25.9000	25.9000	25.9000	+5.285%	10	1,649	+172.587%
2025-12-01	24.3100	25.2500	24.3100	24.6000	+0.163%	3	1,659	+186.992%
2025-11-28	26.0900	26.0900	24.5600	24.5600	-6.402%	2	1,657	+187.459%
2025-11-26	25.8000	26.2400	25.8000	26.2400	+15.748%	5	1,654	+169.055%
2025-11-25	22.4500	22.6700	20.1000	22.6700	-0.788%	10	1,654	+211.425%
2025-11-24	22.3200	23.8500	22.3200	22.8500	+6.279%	4	1,649	+208.972%
2025-11-21	21.0000	21.5000	20.9500	21.5000	-7.923%	13	1,645	+228.372%
2025-11-20	27.4000	27.4500	23.3500	23.3500	-5.389%	62	1,645	+202.355%
2025-11-19	24.6500	25.1000	24.6500	24.6800	+7.351%	16	1,645	+186.062%
2025-11-18	22.3000	22.9900	22.3000	22.9900	-11.407%	2	1,645	+207.090%
2025-11-14	24.0300	25.9500	24.0300	25.9500	+4.679%	3	1,645	+172.062%
2025-11-13	26.6000	26.6000	23.7500	24.7900	-17.229%	18	1,643	+184.792%
2025-11-12	29.9500	29.9500	29.9500	29.9500	-1.155%	1	1,655	+135.726%
2025-11-10	30.3000	30.3000	30.3000	30.3000	+15.297%	2	1,655	+133.003%
2025-11-07	25.6600	26.2800	24.7500	26.2800	-8.908%	314	1,653	+168.645%
2025-11-06	30.0000	30.0000	28.1800	28.8500	-6.483%	149	1,642	+144.714%
2025-11-05	31.6300	32.0000	30.8500	30.8500	-3.201%	6	1,665	+128.849%
2025-11-04	31.8700	31.8700	31.8700	31.8700	-5.570%	1	1,664	+121.525%
2025-10-31	35.3000	36.1200	33.7500	33.7500	-7.913%	11	1,664	+109.185%
2025-10-30	36.7500	36.7500	36.6500	36.6500	-2.293%	75	1,659	+92.633%
2025-10-29	37.5100	37.5100	37.5100	37.5100	+13.495%	5	1,656	+88.216%
2025-10-28	33.0500	33.0500	33.0500	33.0500	-2.363%	1	1,652	+113.616%
2025-10-27	33.0000	33.9000	31.6500	33.8500	+13.022%	2,878	447	+108.567%
2025-10-22	31.1000	31.1000	29.9500	29.9500	-16.736%	3	447	+135.726%
2025-10-20	35.9700	35.9700	35.9700	35.9700	-6.789%	1	448	+96.275%
2025-10-16	39.0000	39.3500	38.5000	38.5900	-3.404%	24	448	+82.949%
2025-10-15	40.0000	40.0000	39.0000	39.9500	-1.114%	4	441	+76.721%
2025-10-13	34.9800	40.4500	34.9800	40.4000	+33.642%	15	441	+74.752%
2025-10-10	32.7200	33.1000	30.2300	30.2300	-17.741%	208	440	+133.543%
2025-10-09	37.0500	37.0500	36.2500	36.7500	-3.289%	35	287	+92.109%
2025-10-08	33.1000	39.3600	33.1000	38.0000	+15.186%	4	262	+85.789%
2025-10-07	37.8200	37.8200	32.9500	32.9900	-11.815%	107	262	+114.004%
2025-10-06	37.0800	37.4100	37.0800	37.4100	+21.857%	3	159	+88.720%
2025-10-03	30.7000	30.7000	30.7000	30.7000	+9.447%	1	158	+129.967%
2025-10-02	28.2000	28.2000	28.0500	28.0500	+0.358%	4	157	+151.693%
2025-10-01	28.0200	28.0200	27.1700	27.9500	+12.339%	3	156	+152.594%
2025-09-24	24.9000	24.9000	24.0000	24.8800	-2.546%	4	154	+183.762%
2025-09-23	24.7000	25.6200	24.7000	25.5300	+22.153%	8	153	+176.537%
2025-09-22	18.2000	20.9000	18.2000	20.9000	+12.547%	23	153	+237.799%
2025-09-18	16.3500	18.5700	16.3500	18.5700	+26.327%	46	138	+280.183%
2025-09-10	14.7000	14.7000	14.7000	14.7000	+44.828%	2	114	+380.272%
2025-09-08	10.1500	10.1500	10.1500	10.1500	+22.289%	15	112	+595.567%
2025-08-26	8.3000	8.3000	8.3000	8.3000	+24.251%	20	112	+750.602%
2025-08-20	6.7300	6.7300	6.6500	6.6800	-36.381%	39	112	+956.886%
2025-08-07	10.9000	10.9000	10.5000	10.5000	+25.749%	2	93	+572.381%
2025-08-06	8.3500	8.3500	8.3500	8.3500	-13.472%	3	93	+745.509%
2025-08-04	9.8000	9.8000	9.6500	9.6500	-9.813%	2	93	+631.606%
2025-07-31	11.0000	11.3500	10.6000	10.7000	-6.957%	116	93	+559.813%
2025-07-30	11.5000	11.5000	11.5000	11.5000	+8.798%	1	164	+513.913%
2025-07-29	10.5700	10.5700	10.5700	10.5700	-2.130%	4	164	+567.928%
2025-07-28	11.2000	11.2000	10.8000	10.8000	-10.373%	25	164	+553.704%
2025-07-25	12.0500	12.0500	12.0500	12.0500	+12.407%	1	150	+485.892%
2025-07-24	10.7500	10.7500	10.7200	10.7200	+4.585%	3	149	+558.582%
2025-07-23	10.2500	10.2500	10.2500	10.2500	+6.771%	1	149	+588.780%
2025-07-22	9.5000	9.6500	9.4500	9.6000	-11.927%	133	148	+635.417%
2025-07-21	11.1500	11.1500	10.9000	10.9000	-3.880%	11	94	+547.706%
2025-07-18	11.1500	11.3400	11.1500	11.3400	-14.091%	3	83	+522.575%
2025-07-17	12.7500	13.2000	12.7500	13.2000	+24.528%	3	82	+434.848%
2025-07-16	10.9000	10.9000	10.6000	10.6000	-3.636%	76	80	+566.038%
2025-07-15	11.0000	11.0000	11.0000	11.0000	+19.565%	1	8	+541.818%
2025-07-14	9.1700	9.2000	9.1700	9.2000	-6.122%	3	8	+667.391%
2025-07-11	10.0200	10.0200	9.8000	9.8000	-2.000%	2	9	+620.408%
2025-07-10	10.0100	10.0100	10.0000	10.0000	-1.478%	3	7	+606.000%
2025-07-07	10.5000	10.5000	10.1500	10.1500	0.000%	4	4	+595.567%