Dark

TSM20260918C370
TSM Sep 18 2026 370.00 Call (TSM260918C00370000)
option OPRA

EOD

Sep 14, 2026

49.00-21.120%(-13.12)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	49.3000	52.7200	48.3500	49.0000	-21.120%	16	1,117	0.000%
2026-09-11	60.8000	63.2000	60.8000	62.1200	+5.110%	4	1,122	-21.120%
2026-09-10	60.3000	60.3000	59.1000	59.1000	-8.372%	2	1,124	-17.090%
2026-09-09	66.6300	66.6300	64.5000	64.5000	-9.346%	4	1,124	-24.031%
2026-09-08	70.2000	71.1500	68.8000	71.1500	+19.479%	8	1,125	-31.131%
2026-09-04	56.9100	59.5500	55.3800	59.5500	+31.660%	18	1,131	-17.716%
2026-09-03	41.8200	45.2300	40.8000	45.2300	+2.562%	8	1,131	+8.335%
2026-09-02	44.2000	44.2000	44.1000	44.1000	-14.069%	4	1,130	+11.111%
2026-08-31	50.1700	51.3200	50.1700	51.3200	-1.041%	3	1,127	-4.521%
2026-08-28	54.9500	54.9500	51.8600	51.8600	-6.474%	9	1,127	-5.515%
2026-08-27	55.4400	59.7500	55.4400	55.4500	+5.740%	18	1,120	-11.632%
2026-08-21	51.8100	52.4400	51.8100	52.4400	+6.477%	2	1,122	-6.560%
2026-08-20	49.2500	49.2500	49.2500	49.2500	+6.074%	1	1,122	-0.508%
2026-08-19	46.7500	46.7500	46.4300	46.4300	-7.418%	2	1,122	+5.535%
2026-08-18	50.1500	50.1500	50.1500	50.1500	-26.337%	1	1,121	-2.293%
2026-08-17	67.2500	68.0800	67.2500	68.0800	+2.345%	4	1,120	-28.026%
2026-08-13	67.8600	67.8600	66.5200	66.5200	+3.856%	7	1,121	-26.338%
2026-08-12	64.0500	64.0500	64.0500	64.0500	+14.171%	2	1,121	-23.497%
2026-08-11	56.1500	56.1500	56.1000	56.1000	-2.316%	2	1,121	-12.656%
2026-08-10	59.3000	59.3000	57.4300	57.4300	+2.737%	5	1,120	-14.679%
2026-08-07	56.0000	56.0000	55.9000	55.9000	-3.521%	36	1,120	-12.343%
2026-08-06	55.0400	60.7100	55.0400	57.9400	+5.288%	16	1,150	-15.430%
2026-08-05	60.6500	63.3500	55.0300	55.0300	-7.668%	18	1,145	-10.958%
2026-08-04	58.0000	59.6000	57.2200	59.6000	+23.909%	5	1,147	-17.785%
2026-08-03	45.1000	48.1000	45.1000	48.1000	-6.602%	33	1,145	+1.871%
2026-07-31	47.7000	51.5000	47.7000	51.5000	+6.339%	10	1,131	-4.854%
2026-07-30	40.7500	49.5000	40.7500	48.4300	+61.865%	26	1,139	+1.177%
2026-07-29	35.4700	38.6500	29.9200	29.9200	-30.419%	12	1,136	+63.770%
2026-07-28	40.0500	43.0000	36.7300	43.0000	-6.011%	77	1,136	+13.953%
2026-07-27	41.5600	45.7500	41.5600	45.7500	-8.683%	3	1,100	+7.104%
2026-07-24	49.6500	50.3000	49.6500	50.1000	-24.091%	15	1,099	-2.196%
2026-07-22	65.7500	67.3000	65.7500	66.0000	-2.222%	25	1,105	-25.758%
2026-07-21	64.6000	67.5000	64.5500	67.5000	+21.076%	9	1,125	-27.407%
2026-07-20	56.0000	56.0000	51.3900	55.7500	+13.014%	388	1,123	-12.108%
2026-07-17	50.0000	52.0000	49.3300	49.3300	-11.357%	14	895	-0.669%
2026-07-16	58.0000	58.0000	53.6500	55.6500	-13.828%	21	885	-11.950%
2026-07-15	62.9000	65.5500	62.9000	64.5800	-4.890%	24	889	-24.125%
2026-07-14	67.9000	67.9000	67.9000	67.9000	-3.373%	1	899	-27.835%
2026-07-13	74.6700	74.6700	70.2700	70.2700	-13.064%	5	900	-30.269%
2026-07-10	80.8300	80.8300	80.8300	80.8300	-4.400%	1	900	-39.379%
2026-07-09	87.4500	87.6000	84.5500	84.5500	+6.822%	6	901	-42.046%
2026-07-07	82.0000	82.0000	78.6700	79.1500	-22.818%	12	898	-38.092%
2026-07-06	103.1400	103.1400	99.3000	102.5500	+28.268%	13	900	-52.218%
2026-07-02	99.8500	99.8500	79.9500	79.9500	-15.798%	24	928	-38.712%
2026-07-01	103.5000	103.5000	91.7500	94.9500	-18.742%	22	928	-48.394%
2026-06-30	116.8500	116.8500	116.8500	116.8500	+29.833%	1	936	-58.066%
2026-06-29	90.0000	90.0000	90.0000	90.0000	+16.505%	1	936	-45.556%
2026-06-26	77.2500	77.2500	77.2500	77.2500	-12.958%	2	936	-36.570%
2026-06-24	88.7500	88.7500	88.7500	88.7500	+0.532%	1	936	-44.789%
2026-06-23	90.7000	90.7000	88.2800	88.2800	-22.275%	28	935	-44.495%
2026-06-22	112.1000	113.5800	110.8200	113.5800	+5.754%	4	937	-56.859%
2026-06-18	101.2900	107.4000	101.2900	107.4000	+27.888%	25	956	-54.376%
2026-06-17	83.9800	83.9800	83.9800	83.9800	-4.111%	2	956	-41.653%
2026-06-15	88.0700	88.0700	87.5800	87.5800	+15.131%	6	956	-44.051%
2026-06-12	76.8500	76.8500	75.9100	76.0700	+12.696%	3	956	-35.586%
2026-06-10	75.9100	75.9100	67.5000	67.5000	-13.583%	3	956	-27.407%
2026-06-09	71.8000	78.1100	71.8000	78.1100	-2.618%	3	957	-37.268%
2026-06-08	76.8500	80.2100	76.8500	80.2100	+10.224%	10	958	-38.910%
2026-06-05	79.5000	80.9900	71.4000	72.7700	-23.198%	19	961	-32.665%
2026-06-04	84.2500	94.7500	84.2500	94.7500	+6.174%	2	965	-48.285%
2026-06-03	88.8200	90.1000	88.8200	89.2400	-4.760%	14	966	-45.092%
2026-06-02	93.7000	93.7000	93.7000	93.7000	+7.900%	30	969	-47.705%
2026-06-01	75.8700	97.0300	75.8700	86.8400	+19.318%	22	969	-43.574%
2026-05-29	76.5000	76.5000	72.7800	72.7800	-4.300%	3	974	-32.674%
2026-05-28	76.3000	76.3000	76.0500	76.0500	+2.840%	3	975	-35.569%
2026-05-27	73.6100	80.1000	73.6100	73.9500	+10.870%	22	976	-33.739%
2026-05-26	67.0000	67.0000	66.6000	66.7000	+6.669%	4	980	-26.537%
2026-05-22	62.5300	62.5300	62.5300	62.5300	-1.528%	4	979	-21.638%
2026-05-21	61.2000	63.5000	61.2000	63.5000	+3.555%	4	977	-22.835%
2026-05-20	57.0000	61.3200	57.0000	61.3200	+8.531%	23	977	-20.091%
2026-05-19	56.5000	56.5000	56.5000	56.5000	+2.858%	1	999	-13.274%
2026-05-18	57.0000	57.0000	54.9300	54.9300	-15.518%	2	999	-10.796%
2026-05-15	62.4700	66.4900	62.2500	65.0200	-13.709%	12	999	-24.639%
2026-05-14	63.2900	76.4900	63.2900	75.3500	+20.560%	50	1,002	-34.970%
2026-05-13	57.0000	62.5000	57.0000	62.5000	+6.256%	2	1,008	-21.600%
2026-05-12	59.4500	61.0000	52.3500	58.8200	-9.508%	30	1,008	-16.695%
2026-05-11	60.6500	65.0000	60.6500	65.0000	-5.974%	3	1,008	-24.615%
2026-05-08	71.6000	71.6000	62.0000	69.1300	-6.175%	5	1,004	-29.119%
2026-05-07	74.1400	74.1400	72.0000	73.6800	-2.797%	18	1,004	-33.496%
2026-05-06	70.0000	75.8000	68.0000	75.8000	+32.796%	9	1,004	-35.356%
2026-05-05	65.1000	65.1000	57.0800	57.0800	-8.963%	23	1,006	-14.156%
2026-05-04	65.5500	65.5500	59.8500	62.7000	-2.685%	14	1,020	-21.850%
2026-05-01	64.4300	64.4300	64.4300	64.4300	+8.195%	1	1,020	-23.948%
2026-04-30	57.8000	59.7000	53.4000	59.5500	+1.882%	13	1,020	-17.716%
2026-04-29	58.2800	58.4500	58.2800	58.4500	+2.869%	57	1,026	-16.168%
2026-04-28	59.2800	60.4700	53.5000	56.8200	-15.860%	11	1,081	-13.763%
2026-04-27	66.6500	67.5300	66.6500	67.5300	-2.835%	8	1,078	-27.440%
2026-04-24	60.5800	72.0000	60.3300	69.5000	+38.584%	114	1,074	-29.496%
2026-04-23	54.0000	55.0000	47.8000	50.1500	-7.914%	11	1,108	-2.293%
2026-04-22	43.5900	55.0000	43.5900	54.4600	+32.765%	39	1,105	-10.026%
2026-04-21	42.3800	42.5500	40.3100	41.0200	+0.885%	28	1,115	+19.454%
2026-04-20	42.3500	42.5700	40.0500	40.6600	-5.661%	28	1,115	+20.512%
2026-04-17	45.0000	46.2000	40.9000	43.1000	+8.020%	63	1,107	+13.689%
2026-04-16	44.8000	44.8000	39.0000	39.9000	-19.100%	47	1,088	+22.807%
2026-04-15	49.2700	49.6200	47.8300	49.3200	-5.154%	43	1,060	-0.649%
2026-04-14	49.8400	52.0000	48.4400	52.0000	+15.299%	41	1,081	-5.769%
2026-04-13	46.5000	46.5000	44.0000	45.1000	-3.011%	19	1,082	+8.647%
2026-04-10	48.5000	50.8000	46.5000	46.5000	+7.639%	147	1,080	+5.376%
2026-04-09	42.2900	43.6300	42.2900	43.2000	+0.699%	4	1,098	+13.426%
2026-04-08	44.4400	44.9500	40.8300	42.9000	+32.407%	204	1,099	+14.219%
2026-04-07	30.7000	32.4000	29.6400	32.4000	+4.147%	17	1,054	+51.235%
2026-04-06	32.7700	32.7700	31.1100	31.1100	-2.476%	4	1,054	+57.506%
2026-04-02	26.8700	31.9000	26.8700	31.9000	-5.481%	105	1,060	+53.605%
2026-04-01	34.4800	35.9000	33.7500	33.7500	+11.386%	75	1,060	+45.185%
2026-03-31	23.8000	30.3000	23.8000	30.3000	+42.925%	79	1,014	+61.716%
2026-03-30	22.6000	23.0500	21.2000	21.2000	-21.190%	106	949	+131.132%
2026-03-27	25.0000	27.1500	24.4500	26.9000	+4.669%	51	874	+82.156%
2026-03-26	31.7200	31.7200	25.7000	25.7000	-27.298%	15	870	+90.661%
2026-03-25	35.5000	35.5000	35.3500	35.3500	+4.586%	8	860	+38.614%
2026-03-24	33.8500	33.8500	33.8000	33.8000	+10.638%	44	860	+44.970%
2026-03-23	28.0000	31.6500	28.0000	30.5500	+16.915%	16	859	+60.393%
2026-03-20	30.0000	30.0000	26.0000	26.1300	-15.710%	18	852	+87.524%
2026-03-19	27.3000	31.0000	27.3000	31.0000	-3.876%	38	847	+58.065%
2026-03-18	33.0000	33.4500	32.2500	32.2500	-2.273%	7	852	+51.938%
2026-03-17	32.8000	33.1500	32.5000	33.0000	+4.430%	5	848	+48.485%
2026-03-16	33.2000	33.2000	31.6000	31.6000	-2.258%	46	843	+55.063%
2026-03-13	35.5000	35.5000	31.8500	32.3300	-1.131%	22	808	+51.562%
2026-03-12	34.2000	34.8000	32.7000	32.7000	-19.259%	53	809	+49.847%
2026-03-11	41.0500	41.0500	40.5000	40.5000	+7.570%	8	770	+20.988%
2026-03-10	39.7100	39.7100	37.6500	37.6500	+5.168%	3	769	+30.146%
2026-03-09	33.6000	35.8600	33.0000	35.8000	-0.279%	23	770	+36.872%
2026-03-06	39.1000	39.3900	35.7500	35.9000	-8.161%	211	760	+36.490%
2026-03-05	40.6400	40.6400	39.0900	39.0900	-13.899%	3	556	+25.352%
2026-03-04	45.4800	46.0000	44.7800	45.4000	+6.249%	21	557	+7.930%
2026-03-03	42.2500	43.6500	40.2200	42.7300	-20.870%	41	559	+14.674%
2026-03-02	53.9300	54.1400	53.9300	54.0000	-3.571%	17	560	-9.259%
2026-02-27	54.4900	57.8500	54.4900	56.0000	+0.269%	19	558	-12.500%
2026-02-26	58.8300	59.5000	55.8500	55.8500	-16.254%	34	549	-12.265%
2026-02-25	66.2500	66.6900	66.2500	66.6900	+2.584%	114	653	-26.526%
2026-02-24	60.6100	66.0000	60.6100	65.0100	+22.684%	67	653	-24.627%
2026-02-23	52.6500	54.0000	52.0000	52.9900	-1.779%	13	664	-7.530%
2026-02-20	53.0000	53.9500	53.0000	53.9500	+12.513%	5	659	-9.175%
2026-02-19	47.9500	47.9500	47.9500	47.9500	-1.943%	2	660	+2.190%
2026-02-18	51.5800	51.5800	48.9000	48.9000	-4.567%	3	660	+0.204%
2026-02-17	50.8000	52.1500	48.2500	51.2400	-2.214%	34	660	-4.372%
2026-02-13	52.0500	52.4000	51.8800	52.4000	-2.981%	28	641	-6.489%
2026-02-12	59.1700	59.1700	52.5600	54.0100	-4.694%	16	641	-9.276%
2026-02-11	53.1800	57.9500	53.1800	56.6700	+19.633%	10	636	-13.534%
2026-02-10	45.9500	48.0900	44.3500	47.3700	+7.002%	15	633	+3.441%
2026-02-09	44.2700	44.2700	44.2700	44.2700	+13.078%	1	634	+10.684%
2026-02-06	39.1400	39.1500	39.1400	39.1500	+23.892%	3	634	+25.160%
2026-02-05	31.0000	31.6000	29.3300	31.6000	+14.038%	3	634	+55.063%
2026-02-04	27.5500	27.7100	27.5500	27.7100	-14.475%	37	635	+76.831%
2026-02-03	32.4000	32.4000	32.4000	32.4000	-7.429%	75	618	+51.235%
2026-02-02	30.1300	35.0000	30.1300	35.0000	+15.894%	19	571	+40.000%
2026-01-30	33.2300	33.2300	30.2000	30.2000	-8.954%	232	566	+62.252%
2026-01-29	33.4200	33.4200	30.9300	33.1700	-5.364%	559	518	+47.724%
2026-01-28	35.0600	35.0600	35.0400	35.0500	+4.627%	200	983	+39.800%
2026-01-27	33.3200	33.5000	33.3200	33.5000	+8.030%	2	1,183	+46.269%
2026-01-26	30.8000	31.0100	30.8000	31.0100	-2.115%	7	1,182	+58.014%
2026-01-23	31.6800	31.6800	31.6800	31.6800	+5.847%	1	1,187	+54.672%
2026-01-22	29.9300	29.9300	29.9300	29.9300	-7.908%	1	1,186	+63.715%
2026-01-21	32.5000	32.5000	32.5000	32.5000	+7.155%	1	1,186	+50.769%
2026-01-20	36.5900	36.5900	30.3300	30.3300	-19.335%	38	1,186	+61.556%
2026-01-16	40.5000	40.5000	37.4200	37.6000	-3.218%	4	1,173	+30.319%
2026-01-15	35.4800	40.7000	35.4800	38.8500	+29.500%	78	1,173	+26.126%
2026-01-14	31.3500	31.3500	30.0000	30.0000	-7.579%	2	1,227	+63.333%
2026-01-13	33.2000	33.2000	32.4600	32.4600	+6.252%	9	1,228	+50.955%
2026-01-12	28.7500	30.5500	27.9500	30.5500	+7.193%	14	1,231	+60.393%
2026-01-09	28.1300	28.5000	28.0500	28.5000	+8.242%	4	1,234	+71.930%
2026-01-08	27.7500	27.7500	26.3300	26.3300	-5.458%	2	1,238	+86.100%
2026-01-07	30.1900	30.1900	27.8500	27.8500	-10.737%	8	1,237	+75.943%
2026-01-06	31.9000	33.4800	31.1800	31.2000	+8.901%	6	1,241	+57.051%
2026-01-05	30.2200	32.0000	28.6500	28.6500	+3.318%	62	1,246	+71.030%
2026-01-02	25.0000	27.7300	25.0000	27.7300	+30.925%	8	1,196	+76.704%
2025-12-31	21.1800	21.1800	21.1800	21.1800	+8.338%	1	1,194	+131.350%
2025-12-30	19.5500	19.5500	19.5500	19.5500	-2.201%	1	1,194	+150.639%
2025-12-26	19.0000	20.1300	19.0000	19.9900	+19.701%	8	1,194	+145.123%
2025-12-22	16.7000	16.7000	16.7000	16.7000	+4.571%	10	1,199	+193.413%
2025-12-19	15.9200	15.9700	15.9200	15.9700	+4.859%	2	1,192	+206.825%
2025-12-18	15.2300	15.2300	15.2300	15.2300	-30.773%	1	1,192	+221.733%
2025-12-12	22.0000	22.0000	22.0000	22.0000	-4.139%	5	1,191	+122.727%
2025-12-11	22.0000	22.9500	22.0000	22.9500	-11.492%	10	1,191	+113.508%
2025-12-10	25.9300	25.9300	25.9300	25.9300	+12.495%	1	1,191	+88.970%
2025-12-09	23.0000	23.0500	23.0000	23.0500	+21.380%	7	1,190	+112.581%
2025-12-03	18.9500	18.9900	18.9500	18.9900	-0.053%	12	1,196	+158.031%
2025-11-26	18.7500	19.0000	18.7500	19.0000	+21.019%	16	1,186	+157.895%
2025-11-25	14.7000	15.7000	14.7000	15.7000	-6.548%	70	1,186	+212.102%
2025-11-24	16.6500	16.8000	16.6500	16.8000	+12.000%	70	1,226	+191.667%
2025-11-21	15.3500	15.3500	15.0000	15.0000	-16.898%	100	1,186	+226.667%
2025-11-20	20.1400	20.1400	18.0500	18.0500	+0.278%	41	1,175	+171.468%
2025-11-19	16.3900	18.0000	16.3900	18.0000	+8.108%	151	1,163	+172.222%
2025-11-18	15.7000	16.6500	15.4000	16.6500	-6.983%	325	1,113	+194.294%
2025-11-13	17.9000	17.9500	17.7000	17.9000	-5.789%	43	1,014	+173.743%
2025-11-07	18.1300	19.0000	18.1300	19.0000	-13.832%	7	1,010	+157.895%
2025-11-06	22.0500	22.0500	22.0500	22.0500	-5.567%	5	1,003	+122.222%
2025-11-05	23.3500	23.3500	23.3500	23.3500	-16.458%	8	1,003	+109.850%
2025-11-03	27.9500	27.9500	27.9500	27.9500	+8.333%	29	1,003	+75.313%
2025-10-31	26.9500	26.9500	25.8000	25.8000	-6.893%	3	1,003	+89.922%
2025-10-30	28.9000	28.9000	27.7100	27.7100	-4.118%	2	1,002	+76.831%
2025-10-29	28.4000	28.9000	28.4000	28.9000	+18.346%	23	1,002	+69.550%
2025-10-24	25.0000	25.0000	24.4200	24.4200	-12.316%	11	1,002	+100.655%
2025-10-17	28.2000	28.3500	27.8500	27.8500	-7.934%	5	992	+75.943%
2025-10-16	30.2500	30.2500	30.2500	30.2500	-3.355%	1	994	+61.983%
2025-10-15	30.2000	31.3000	30.2000	31.3000	+13.406%	4	994	+56.550%
2025-10-14	27.6000	27.6000	27.6000	27.6000	-10.302%	2	993	+77.536%
2025-10-13	30.1500	30.7700	30.1500	30.7700	+37.982%	13	993	+59.246%
2025-10-10	26.6500	26.6500	22.3000	22.3000	-22.028%	14	992	+119.731%
2025-10-09	28.2000	28.6000	28.2000	28.6000	-1.718%	16	991	+71.329%
2025-10-08	27.6500	30.0800	27.6500	29.1000	+13.672%	3	991	+68.385%
2025-10-07	25.6000	25.6000	25.6000	25.6000	-13.043%	1	991	+91.406%
2025-10-06	29.2400	29.4400	29.2400	29.4400	+31.723%	10	991	+66.440%
2025-10-03	22.0000	22.8800	22.0000	22.3500	+4.244%	6	981	+119.239%
2025-10-02	21.4400	21.4400	21.4400	21.4400	+11.088%	1	981	+128.545%
2025-10-01	17.8800	19.3200	17.8800	19.3000	+17.325%	4	981	+153.886%
2025-09-30	15.9000	16.4500	15.9000	16.4500	+2.365%	4	981	+197.872%
2025-09-29	16.0800	16.0800	16.0700	16.0700	+6.777%	3	978	+204.916%
2025-09-26	15.0500	15.0500	15.0500	15.0500	-10.947%	10	978	+225.581%
2025-09-25	16.7300	16.9000	16.7300	16.9000	-5.322%	179	978	+189.941%
2025-09-24	17.7000	17.8500	17.7000	17.8500	-4.749%	2	978	+174.510%
2025-09-23	17.2600	19.6900	17.2100	18.7400	+22.885%	804	978	+161.473%
2025-09-22	12.2500	15.2500	12.2500	15.2500	+32.035%	74	227	+221.311%
2025-09-19	11.5500	11.5500	11.5500	11.5500	-8.696%	1	183	+324.242%
2025-09-18	12.6500	12.6500	12.6500	12.6500	+24.020%	1	182	+287.352%
2025-09-16	11.0000	11.0000	10.2000	10.2000	+2.000%	2	183	+380.392%
2025-09-15	10.0000	10.0000	10.0000	10.0000	+1.215%	1	181	+390.000%
2025-09-12	9.8500	9.9200	9.8500	9.8800	-2.756%	3	181	+395.951%
2025-09-11	10.1600	10.1600	10.1600	10.1600	0.000%	178	178	+382.283%