Dark

TSM20260918C350
TSM Sep 18 2026 350.00 Call (TSM260918C00350000)
option OPRA

EOD

Jul 30, 2026

63.12+37.068%(+17.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	63.5000	64.5000	63.1200	63.1200	+37.068%	4	2,755	0.000%
2026-07-29	47.4000	47.6000	46.0000	46.0500	-16.044%	14	2,754	+37.068%
2026-07-28	54.8500	54.8500	54.8500	54.8500	-9.934%	13	2,747	+15.077%
2026-07-27	53.9700	60.9500	53.9700	60.9000	-4.620%	47	2,734	+3.645%
2026-07-24	68.9000	68.9000	63.8500	63.8500	-17.878%	92	2,701	-1.143%
2026-07-23	77.7500	77.7500	77.7500	77.7500	-6.042%	1	2,645	-18.817%
2026-07-22	77.0500	82.9100	77.0500	82.7500	-0.541%	33	2,646	-23.722%
2026-07-21	75.8000	83.2000	75.8000	83.2000	+21.460%	6	2,640	-24.135%
2026-07-20	66.1500	68.5000	66.1500	68.5000	+11.364%	6	2,640	-7.854%
2026-07-17	57.0300	66.4100	57.0300	61.5100	-12.863%	10	2,637	+2.617%
2026-07-16	71.8500	76.0000	68.3000	70.5900	-10.589%	19	2,635	-10.582%
2026-07-15	76.8500	78.9500	76.8500	78.9500	-6.899%	3	2,628	-20.051%
2026-07-14	87.2000	87.2000	83.4100	84.8000	-1.108%	31	2,628	-25.566%
2026-07-13	87.3200	87.3200	85.1100	85.7500	-10.677%	9	2,628	-26.391%
2026-07-10	95.1000	96.0000	94.1000	96.0000	-3.798%	3	2,627	-34.250%
2026-07-09	99.7900	99.7900	99.7900	99.7900	+1.310%	200	2,626	-36.747%
2026-07-07	99.6000	99.6000	95.8100	98.5000	-15.006%	3	2,749	-35.919%
2026-07-06	115.8900	115.8900	115.8900	115.8900	+19.721%	1	2,746	-45.535%
2026-07-02	111.9000	111.9000	96.8000	96.8000	-10.246%	3,097	4,822	-34.793%
2026-07-01	111.9600	113.0000	107.8500	107.8500	-19.431%	35	4,822	-41.474%
2026-06-30	128.2000	133.8600	127.5000	133.8600	+18.115%	244	4,826	-52.846%
2026-06-29	114.1500	114.2700	113.3300	113.3300	+24.538%	17	5,009	-44.304%
2026-06-26	89.3000	91.0000	89.3000	91.0000	-13.333%	8	4,994	-30.637%
2026-06-25	103.1000	105.0000	103.1000	105.0000	-0.493%	2	4,993	-39.886%
2026-06-24	105.2500	105.5200	104.7000	105.5200	+0.620%	294	4,994	-40.182%
2026-06-23	104.3300	104.8700	104.3300	104.8700	-17.646%	4	4,741	-39.811%
2026-06-22	129.8400	129.8400	127.3400	127.3400	+10.003%	5	4,741	-50.432%
2026-06-18	107.1300	117.1000	107.1300	115.7600	+16.400%	5	4,742	-45.473%
2026-06-17	103.6500	103.6500	99.1000	99.4500	+2.526%	3	4,742	-36.531%
2026-06-16	102.0000	102.0000	96.0000	97.0000	-6.731%	32	4,742	-34.928%
2026-06-15	100.0000	105.8000	99.1800	104.0000	+16.201%	3,091	2,552	-39.308%
2026-06-12	88.1000	89.5000	88.1000	89.5000	+11.596%	6	2,552	-29.475%
2026-06-11	84.8000	84.8000	80.2000	80.2000	+2.623%	5	2,552	-21.297%
2026-06-10	83.0000	89.4500	78.1500	78.1500	-9.339%	101	2,552	-19.232%
2026-06-09	86.7000	86.7000	78.9000	86.2000	-10.162%	63	2,505	-26.775%
2026-06-08	95.9500	95.9500	95.9500	95.9500	+14.009%	1	2,537	-34.216%
2026-06-05	86.2500	86.2500	82.8000	84.1600	-21.661%	21	2,538	-25.000%
2026-06-04	97.9400	107.4300	97.9400	107.4300	+3.298%	3	2,546	-41.245%
2026-06-03	104.0000	104.0000	102.2500	104.0000	-4.253%	4	2,545	-39.308%
2026-06-02	108.6200	108.6200	108.6200	108.6200	+2.394%	1	2,549	-41.889%
2026-06-01	90.0000	106.1100	90.0000	106.0800	+23.449%	13	2,550	-40.498%
2026-05-29	91.5300	91.5300	85.9300	85.9300	-8.292%	28	2,562	-26.545%
2026-05-28	90.5400	93.7000	90.5400	93.7000	+6.477%	2	2,565	-32.636%
2026-05-27	94.4100	95.0000	86.2700	88.0000	+7.448%	9	2,565	-28.273%
2026-05-26	81.2400	81.9000	81.2400	81.9000	+6.364%	2	2,572	-22.930%
2026-05-22	77.0000	77.0000	77.0000	77.0000	+3.914%	1	2,574	-18.026%
2026-05-21	77.0000	77.0000	74.1000	74.1000	+1.646%	8	2,574	-14.818%
2026-05-20	72.9000	72.9000	72.9000	72.9000	+8.725%	1	2,574	-13.416%
2026-05-19	67.7500	70.9400	61.5000	67.0500	-3.372%	17	2,579	-5.861%
2026-05-18	77.0000	77.0000	68.8700	69.3900	-10.695%	10	2,579	-9.036%
2026-05-15	77.5000	77.7000	77.5000	77.7000	-12.223%	2	2,579	-18.764%
2026-05-14	76.5000	88.9300	76.5000	88.5200	+36.185%	12	2,585	-28.694%
2026-05-12	68.9500	68.9500	65.0000	65.0000	-15.497%	3	2,587	-2.892%
2026-05-11	75.0100	77.0900	75.0100	76.9200	-7.325%	11	2,587	-17.941%
2026-05-08	85.8000	85.8000	75.0000	83.0000	-3.488%	19	2,588	-23.952%
2026-05-07	90.0000	90.0000	82.0000	86.0000	-1.433%	10	2,595	-26.605%
2026-05-06	80.0000	87.2500	80.0000	87.2500	+22.887%	29	2,593	-27.656%
2026-05-05	72.8100	72.8100	68.4000	71.0000	-1.389%	16	2,594	-11.099%
2026-05-04	76.9100	77.0000	72.0000	72.0000	-1.666%	7	2,582	-12.333%
2026-05-01	73.2200	73.2200	73.2200	73.2200	+1.907%	1	2,588	-13.794%
2026-04-30	65.8000	71.9500	65.0000	71.8500	+1.340%	28	2,588	-12.150%
2026-04-29	68.2700	72.0000	68.2700	70.9000	+7.620%	14	2,574	-10.973%
2026-04-28	74.0000	74.0000	65.8800	65.8800	-16.236%	18	2,579	-4.189%
2026-04-27	78.3400	80.4900	78.0000	78.6500	-4.782%	26	2,573	-19.746%
2026-04-24	78.0000	84.5000	74.0000	82.6000	+31.571%	10	2,588	-23.584%
2026-04-23	66.2600	66.2600	62.7800	62.7800	+4.355%	2	2,588	+0.542%
2026-04-22	53.7500	60.1600	53.7500	60.1600	+15.692%	13	2,589	+4.920%
2026-04-21	53.0000	53.0000	51.2300	52.0000	+2.362%	6	2,594	+21.385%
2026-04-20	51.0000	53.0500	49.8500	50.8000	-4.151%	18	2,594	+24.252%
2026-04-17	56.0000	56.0000	51.1900	53.0000	+7.724%	32	2,595	+19.094%
2026-04-16	53.3500	53.3500	49.2000	49.2000	-20.773%	24	2,600	+28.293%
2026-04-15	59.9000	62.1000	59.9000	62.1000	-0.289%	75	2,611	+1.643%
2026-04-14	59.4300	63.2900	58.8900	62.2800	+11.373%	134	2,672	+1.349%
2026-04-13	55.6700	56.0500	55.6700	55.9200	-3.336%	5	2,600	+12.876%
2026-04-10	59.4500	60.2500	57.8500	57.8500	+9.981%	18	2,601	+9.110%
2026-04-09	54.1300	54.1300	51.0200	52.6000	-0.473%	16	2,603	+20.000%
2026-04-08	55.0300	55.7000	50.4700	52.8500	+33.123%	26	2,598	+19.432%
2026-04-07	39.3000	39.7500	37.5000	39.7000	+1.795%	33	2,602	+58.992%
2026-04-06	39.4200	41.4500	38.9500	39.0000	+1.563%	20	2,623	+61.846%
2026-04-02	34.9000	41.0000	34.9000	38.4000	-5.185%	93	2,597	+64.375%
2026-04-01	43.8400	44.4500	40.0000	40.5000	+5.195%	260	2,597	+55.852%
2026-03-31	31.0000	38.5000	31.0000	38.5000	+39.898%	107	2,578	+63.948%
2026-03-30	30.9500	30.9500	27.5200	27.5200	-18.338%	27	2,575	+129.360%
2026-03-27	32.0500	34.2000	31.4500	33.7000	+2.901%	26	2,573	+87.300%
2026-03-26	40.0000	40.0000	32.5000	32.7500	-26.487%	34	2,571	+92.733%
2026-03-25	42.0000	44.7700	42.0000	44.5500	+8.659%	16	2,564	+41.684%
2026-03-24	40.0500	42.0500	38.9000	41.0000	+4.859%	17	2,555	+53.951%
2026-03-23	38.9300	41.2000	38.6000	39.1000	+14.327%	56	2,557	+61.432%
2026-03-20	35.5800	35.5800	34.0500	34.2000	-12.195%	14	2,557	+84.561%
2026-03-19	34.8500	39.1300	32.6000	38.9500	-1.641%	83	2,555	+62.054%
2026-03-18	42.0000	42.0000	39.6000	39.6000	-7.020%	35	2,555	+59.394%
2026-03-17	41.0000	42.5900	40.0000	42.5900	+6.475%	23	2,556	+48.204%
2026-03-16	41.8500	41.8500	40.0000	40.0000	-0.547%	71	2,551	+57.800%
2026-03-13	43.5000	43.9500	39.6000	40.2200	-0.960%	135	2,535	+56.937%
2026-03-12	45.0000	45.0000	40.6100	40.6100	-18.257%	43	2,463	+55.430%
2026-03-11	49.1500	51.6300	49.1500	49.6800	+3.933%	16	2,463	+27.053%
2026-03-10	47.2000	48.5500	45.0000	47.8000	+0.632%	37	2,462	+32.050%
2026-03-09	41.9000	47.5000	41.0500	47.5000	+8.522%	19	2,466	+32.884%
2026-03-06	46.1200	48.5000	42.9000	43.7700	-9.191%	33	2,460	+44.208%
2026-03-05	49.9000	52.7000	48.2000	48.2000	-12.204%	11	2,458	+30.954%
2026-03-04	53.5300	54.9000	53.0500	54.9000	+3.879%	39	2,453	+14.973%
2026-03-03	50.0000	53.2500	48.7500	52.8500	-17.241%	170	2,457	+19.432%
2026-03-02	63.8000	64.4900	63.7000	63.8600	-1.602%	14	2,378	-1.159%
2026-02-27	68.1000	68.1000	64.3000	64.9000	-4.249%	14	2,388	-2.743%
2026-02-26	75.5000	75.5000	65.4000	67.7800	-12.576%	40	2,390	-6.875%
2026-02-25	76.7000	77.8000	75.5000	77.5300	+0.754%	123	2,421	-18.586%
2026-02-24	70.9500	77.3500	70.9500	76.9500	+36.679%	12	2,421	-17.973%
2026-02-19	55.8800	56.3000	55.8800	56.3000	-5.931%	4	2,423	+12.114%
2026-02-18	62.0000	62.0000	59.8500	59.8500	-2.158%	6	2,424	+5.464%
2026-02-17	59.6000	61.1700	59.6000	61.1700	-4.422%	5	2,429	+3.188%
2026-02-12	69.6500	70.2500	63.1500	64.0000	-2.898%	30	2,430	-1.375%
2026-02-11	69.0500	70.0400	63.0000	65.9100	+16.655%	13	2,452	-4.233%
2026-02-10	53.0000	56.5000	53.0000	56.5000	+7.927%	32	2,448	+11.717%
2026-02-09	50.0000	53.2300	50.0000	52.3500	+10.211%	96	2,446	+20.573%
2026-02-06	46.5500	47.7100	44.5000	47.5000	+25.000%	46	2,429	+32.884%
2026-02-05	33.2000	40.2000	33.2000	38.0000	+6.592%	453	2,413	+66.105%
2026-02-04	35.5300	35.6500	32.2900	35.6500	-6.135%	15	2,185	+77.055%
2026-02-03	44.0000	44.0000	37.4500	37.9800	-11.262%	18	2,186	+66.193%
2026-02-02	37.3200	44.4800	37.3200	42.8000	+17.582%	24	2,186	+47.477%
2026-01-30	39.8900	39.8900	36.4000	36.4000	-9.000%	26	2,169	+73.407%
2026-01-29	43.0800	43.0800	37.3500	40.0000	-5.882%	4	2,166	+57.800%
2026-01-28	42.3700	42.5000	42.0800	42.5000	+2.410%	7	2,164	+48.518%
2026-01-27	40.6000	42.0400	40.6000	41.5000	+8.017%	18	2,162	+52.096%
2026-01-26	38.1400	38.8100	38.1400	38.4200	-0.979%	5	2,161	+64.289%
2026-01-23	39.4500	39.4500	38.8000	38.8000	+4.865%	11	2,161	+62.680%
2026-01-22	38.6500	38.9000	37.0000	37.0000	-0.857%	35	2,161	+70.595%
2026-01-21	38.1500	38.4400	37.3200	37.3200	-0.480%	13	2,181	+69.132%
2026-01-20	44.5000	44.5000	37.5000	37.5000	-18.122%	76	2,177	+68.320%
2026-01-16	49.0000	49.3000	45.8000	45.8000	-0.651%	38	2,137	+37.817%
2026-01-15	43.2500	50.6000	43.2500	46.1000	+25.204%	159	2,137	+36.920%
2026-01-14	38.0000	38.0000	36.3500	36.8200	-6.785%	13	2,079	+71.429%
2026-01-13	41.8000	41.8000	39.5000	39.5000	-1.741%	16	2,071	+59.797%
2026-01-12	36.4500	40.2000	36.4500	40.2000	+17.372%	6	2,069	+57.015%
2026-01-09	33.7000	34.5000	33.4500	34.2500	+6.037%	44	2,067	+84.292%
2026-01-08	34.0000	34.4100	32.3000	32.3000	-5.000%	29	2,059	+95.418%
2026-01-07	36.8500	37.1500	34.0000	34.0000	-10.195%	68	2,076	+85.647%
2026-01-06	40.0000	41.2000	37.8600	37.8600	+1.911%	9	2,070	+66.719%
2026-01-05	38.5900	38.5900	36.1900	37.1500	+10.205%	51	2,055	+69.906%
2026-01-02	29.0000	34.5000	29.0000	33.7100	+26.777%	101	2,055	+87.244%
2025-12-31	25.3100	26.9000	25.3100	26.5900	+11.958%	47	1,988	+137.382%
2025-12-30	24.9000	24.9100	23.7500	23.7500	-1.452%	8	1,988	+165.768%
2025-12-29	24.1000	24.1000	24.1000	24.1000	-3.407%	2	1,991	+161.909%
2025-12-26	23.9000	24.9500	23.9000	24.9500	+17.191%	42	1,991	+152.986%
2025-12-22	21.1500	21.3500	21.1500	21.2900	+2.850%	8	1,975	+196.477%
2025-12-19	20.0000	20.7000	20.0000	20.7000	+6.977%	319	1,977	+204.928%
2025-12-18	18.5000	19.3500	18.5000	19.3500	+17.415%	14	1,821	+226.202%
2025-12-17	20.4000	20.4000	16.4800	16.4800	-16.132%	23	1,811	+283.010%
2025-12-16	20.7000	20.7000	19.6500	19.6500	-11.086%	4	1,811	+221.221%
2025-12-15	22.1000	22.1000	22.1000	22.1000	-16.129%	1	1,811	+185.611%
2025-12-11	29.7000	29.7000	26.3500	26.3500	-19.542%	2	1,811	+139.545%
2025-12-10	28.7000	32.7500	28.7000	32.7500	+14.912%	27	1,811	+92.733%
2025-12-09	28.5000	28.5000	28.5000	28.5000	+8.696%	3	1,812	+121.474%
2025-12-08	26.4500	26.4500	26.2200	26.2200	+11.574%	2	1,812	+140.732%
2025-12-04	23.5000	23.5000	23.5000	23.5000	-3.292%	1	1,813	+168.596%
2025-12-03	24.0500	24.3000	24.0500	24.3000	+18.248%	3	1,812	+159.753%
2025-12-01	20.7000	20.7000	20.5500	20.5500	-12.887%	2	1,812	+207.153%
2025-11-28	23.3900	23.5900	23.0000	23.5900	+0.941%	9	1,810	+167.571%
2025-11-26	24.5500	24.5500	22.6500	23.3700	+14.391%	29	1,810	+170.090%
2025-11-25	19.0000	20.4300	19.0000	20.4300	+7.300%	52	1,810	+208.957%
2025-11-21	19.4300	19.4300	18.0000	19.0400	-9.333%	8	1,777	+231.513%
2025-11-20	24.8300	24.8300	21.0000	21.0000	-6.250%	4	1,779	+200.571%
2025-11-19	22.2000	22.4000	22.2000	22.4000	+6.667%	25	1,779	+181.786%
2025-11-18	20.7500	21.0000	20.7500	21.0000	-0.943%	3	1,779	+200.571%
2025-11-17	22.0000	22.0000	21.1500	21.2000	-6.813%	125	1,778	+197.736%
2025-11-14	20.3000	23.1500	20.0000	22.7500	+2.477%	120	1,899	+177.451%
2025-11-13	23.8000	23.8000	22.0000	22.2000	-15.589%	49	1,849	+184.324%
2025-11-12	26.5000	26.5000	25.9500	26.3000	+0.574%	67	1,813	+140.000%
2025-11-10	27.5000	27.5000	26.1500	26.1500	+10.571%	9	1,814	+141.377%
2025-11-07	23.3000	23.8400	21.7500	23.6500	-7.977%	12	1,816	+166.892%
2025-11-06	25.8000	26.1800	25.7000	25.7000	-10.140%	3	1,812	+145.603%
2025-11-05	29.0500	29.0500	28.0000	28.6000	-11.728%	22	1,811	+120.699%
2025-11-04	32.5000	32.5000	32.4000	32.4000	-5.677%	2	1,813	+94.815%
2025-11-03	33.6500	36.5000	33.6500	34.3500	+7.344%	43	1,813	+83.755%
2025-10-31	34.9500	34.9500	32.0000	32.0000	-4.192%	6	1,813	+97.250%
2025-10-30	33.9000	34.5000	32.8500	33.4000	-4.051%	7	1,816	+88.982%
2025-10-29	35.1500	35.1500	34.8100	34.8100	+7.938%	7	1,813	+81.327%
2025-10-28	31.9000	32.2500	31.8500	32.2500	+5.738%	47	1,811	+95.721%
2025-10-27	31.0000	31.0000	28.8500	30.5000	+3.110%	2,995	337	+106.951%
2025-10-24	30.1600	30.1600	29.5700	29.5800	+1.301%	12	337	+113.387%
2025-10-23	29.2500	29.5000	28.6000	29.2000	+3.363%	260	338	+116.164%
2025-10-22	28.2500	28.2500	28.2500	28.2500	-6.612%	1	192	+123.434%
2025-10-21	31.5500	31.5500	30.2500	30.2500	-5.469%	20	190	+108.661%
2025-10-20	34.6000	34.6300	32.0000	32.0000	-3.177%	8	189	+97.250%
2025-10-17	35.6500	35.6500	33.0500	33.0500	-4.203%	20	186	+90.983%
2025-10-16	37.2500	37.2500	34.4500	34.5000	-6.757%	13	177	+82.957%
2025-10-15	36.4500	37.0000	36.0000	37.0000	+12.805%	15	176	+70.595%
2025-10-14	34.4500	34.4500	32.2400	32.8000	-11.471%	11	169	+92.439%
2025-10-13	33.6500	37.0500	33.0000	37.0500	+27.759%	73	160	+70.364%
2025-10-10	32.0000	32.2600	28.8500	29.0000	-14.706%	57	161	+117.655%
2025-10-09	34.2000	34.5000	33.6000	34.0000	-4.090%	11	132	+85.647%
2025-10-08	30.2000	35.5000	30.2000	35.4500	+18.167%	107	129	+78.054%
2025-10-07	34.6200	34.6200	30.0000	30.0000	-14.286%	22	134	+110.400%
2025-10-06	30.2500	35.0000	30.2500	35.0000	+27.505%	29	135	+80.343%
2025-10-03	28.0000	28.3500	26.6000	27.4500	+7.859%	53	121	+129.945%
2025-10-02	26.9800	27.0200	25.4000	25.4500	+2.580%	143	126	+148.016%
2025-10-01	22.3700	24.8100	22.3700	24.8100	+20.145%	13	76	+154.414%
2025-09-30	19.8800	20.6500	19.8800	20.6500	+4.822%	3	75	+205.666%
2025-09-29	21.0000	21.0000	19.6000	19.7000	-2.475%	4	76	+220.406%
2025-09-25	19.2000	20.2500	19.2000	20.2000	-9.620%	5	76	+212.475%
2025-09-24	22.3500	22.3500	22.3500	22.3500	-1.325%	1	74	+182.416%
2025-09-23	21.6500	23.4000	21.6500	22.6500	+14.684%	46	73	+178.675%
2025-09-22	15.5100	19.7500	15.5100	19.7500	+36.207%	80	80	+219.595%
2025-09-19	14.5000	14.5000	14.5000	14.5000	-9.657%	5	69	+335.310%
2025-09-18	14.7000	16.2500	14.7000	16.0500	+15.219%	11	69	+293.271%
2025-09-17	13.9300	13.9300	13.9300	13.9300	+6.012%	5	59	+353.123%
2025-09-16	14.5200	14.5200	13.1400	13.1400	+5.120%	4	63	+380.365%
2025-09-15	12.5000	12.5000	12.5000	12.5000	-3.846%	2	62	+404.960%
2025-09-11	13.4000	13.4000	12.9400	13.0000	-2.913%	22	60	+385.538%
2025-09-10	13.4600	13.9800	13.3900	13.3900	+27.645%	5	45	+371.397%
2025-09-09	10.4900	10.4900	10.4900	10.4900	+23.412%	8	46	+501.716%
2025-09-08	8.2000	8.5000	8.1000	8.5000	+4.294%	32	39	+642.588%
2025-09-05	8.1500	8.1500	8.1500	8.1500	+11.644%	1	43	+674.479%
2025-08-26	7.3000	7.3000	7.3000	7.3000	+10.272%	3	44	+764.658%
2025-08-22	6.2000	6.6200	6.2000	6.6200	+16.755%	7	44	+853.474%
2025-08-20	5.6500	5.6700	5.6500	5.6700	-32.500%	16	42	+1,013.228%
2025-08-18	8.4000	8.4000	8.4000	8.4000	-8.795%	6	27	+651.429%
2025-08-13	9.2100	9.2100	9.2100	9.2100	-2.021%	1	21	+585.342%
2025-08-11	9.4000	9.4000	9.4000	9.4000	+25.333%	1	20	+571.489%
2025-08-05	7.5000	7.5000	7.5000	7.5000	-10.180%	2	19	+741.600%
2025-08-04	8.3500	8.3500	8.3500	8.3500	-11.640%	1	17	+655.928%
2025-08-01	9.4500	9.4500	9.4500	9.4500	+0.532%	1	18	+567.937%
2025-07-29	9.4000	9.4000	9.4000	9.4000	-10.048%	6	17	+571.489%
2025-07-25	10.4500	10.4500	10.4500	10.4500	0.000%	11	11	+504.019%