Dark

TSM20260918C380
TSM Sep 18 2026 380.00 Call (TSM260918C00380000)
option OPRA

EOD

Sep 14, 2026

44.30-15.215%(-7.95)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	38.5500	44.3000	38.5500	44.3000	-15.215%	114	1,414	0.000%
2026-09-11	52.1000	55.2600	52.1000	52.2500	+2.996%	63	1,415	-15.215%
2026-09-10	46.9600	51.0100	45.0800	50.7300	-7.342%	7	1,416	-12.675%
2026-09-09	54.5300	54.7500	54.5300	54.7500	-8.750%	10	1,417	-19.087%
2026-09-08	59.2900	62.5000	56.9200	60.0000	+24.352%	42	1,426	-26.167%
2026-09-04	41.2700	48.7000	41.2700	48.2500	+31.471%	16	1,455	-8.187%
2026-09-03	32.3700	37.0000	32.0700	36.7000	+1.102%	13	1,455	+20.708%
2026-09-02	34.8100	36.3000	34.1200	36.3000	-1.971%	8	1,460	+22.039%
2026-09-01	36.2700	37.0300	34.8500	37.0300	-1.253%	75	1,397	+19.633%
2026-08-31	37.5000	37.5000	37.5000	37.5000	-12.322%	1	1,451	+18.133%
2026-08-28	47.9300	47.9300	42.7700	42.7700	-7.724%	2	1,451	+3.577%
2026-08-27	46.1200	50.0000	45.4900	46.3500	+11.821%	25	1,452	-4.423%
2026-08-26	41.4500	41.4500	41.4500	41.4500	+3.392%	2	1,471	+6.876%
2026-08-25	39.1300	40.0900	39.1200	40.0900	+18.609%	6	1,473	+10.501%
2026-08-24	31.3500	35.6500	31.3500	33.8000	-21.958%	29	1,477	+31.065%
2026-08-21	44.4200	44.4200	43.3100	43.3100	+8.059%	7	1,500	+2.286%
2026-08-20	39.4700	40.0800	39.4700	40.0800	+2.375%	6	1,502	+10.529%
2026-08-19	38.2700	39.1500	35.0000	39.1500	-3.190%	8	1,503	+13.155%
2026-08-18	44.2500	44.2500	37.5700	40.4400	-25.934%	18	1,505	+9.545%
2026-08-17	54.4500	58.8900	54.4500	54.6000	+8.657%	21	1,505	-18.864%
2026-08-14	50.5000	51.6300	50.2500	50.2500	-13.985%	4	1,508	-11.841%
2026-08-13	58.7000	58.7000	57.0500	58.4200	+7.193%	10	1,506	-24.170%
2026-08-12	54.5000	54.5000	54.5000	54.5000	+13.684%	1	1,503	-18.716%
2026-08-11	48.8300	49.3500	47.8200	47.9400	-5.163%	17	1,504	-7.593%
2026-08-10	50.9000	50.9000	50.4500	50.5500	+5.643%	45	1,502	-12.364%
2026-08-07	48.0000	49.4600	45.4200	47.8500	-7.625%	95	1,514	-7.419%
2026-08-06	51.7000	51.8000	51.5000	51.8000	+4.016%	7	1,512	-14.479%
2026-08-05	48.4000	49.8000	47.6500	49.8000	0.000%	8	1,512	-11.044%
2026-08-04	48.3500	52.0000	48.3500	49.8000	+16.219%	39	1,511	-11.044%
2026-08-03	41.9400	43.3200	38.6000	42.8500	+0.351%	102	1,536	+3.384%
2026-07-31	44.1500	44.1500	42.7000	42.7000	-0.117%	12	1,549	+3.747%
2026-07-30	35.0000	43.3000	35.0000	42.7500	+70.319%	225	1,559	+3.626%
2026-07-29	32.9500	34.7500	25.0000	25.1000	-30.759%	546	1,636	+76.494%
2026-07-28	34.6000	37.2100	30.3000	36.2500	-11.348%	462	1,395	+22.207%
2026-07-27	43.2000	43.2000	35.2700	40.8900	-5.017%	52	1,349	+8.339%
2026-07-24	51.6500	51.6500	43.0500	43.0500	-19.981%	36	1,350	+2.904%
2026-07-23	54.0000	54.0000	52.0000	53.8000	-8.581%	4	1,353	-17.658%
2026-07-22	54.2500	59.6900	54.2500	58.8500	-4.542%	145	1,355	-24.724%
2026-07-21	58.2000	62.5500	55.1500	61.6500	+31.787%	58	1,359	-28.143%
2026-07-20	51.0000	51.0000	45.4400	46.7800	+4.630%	106	1,381	-5.301%
2026-07-17	40.4500	47.1000	36.8500	44.7100	-10.040%	74	1,381	-0.917%
2026-07-16	50.0000	53.6800	47.5300	49.7000	-14.634%	24	1,354	-10.865%
2026-07-15	62.6700	62.6700	52.6300	58.2200	-5.364%	33	1,359	-23.909%
2026-07-14	59.9800	61.5200	59.9800	61.5200	-2.038%	5	1,346	-27.991%
2026-07-13	68.2400	68.2400	62.8000	62.8000	-14.558%	6	1,345	-29.459%
2026-07-10	72.7000	73.5000	70.4200	73.5000	-10.147%	9	1,348	-39.728%
2026-07-09	81.8000	81.8000	81.8000	81.8000	+9.067%	2	1,346	-45.844%
2026-07-08	73.7500	75.0000	73.7500	75.0000	-1.316%	4	1,346	-40.933%
2026-07-07	70.9500	76.0000	70.9500	76.0000	-8.960%	2	1,348	-41.711%
2026-07-02	89.9500	89.9500	83.4800	83.4800	-5.298%	2	1,351	-46.933%
2026-07-01	99.2000	99.2000	88.1500	88.1500	-19.277%	9	1,351	-49.745%
2026-06-30	102.0000	109.2000	102.0000	109.2000	+35.821%	8	1,350	-59.432%
2026-06-24	81.8000	81.8000	80.4000	80.4000	-3.133%	4	1,350	-44.900%
2026-06-23	83.0000	83.0000	83.0000	83.0000	-21.379%	1	1,351	-46.627%
2026-06-22	106.7700	106.9400	103.0000	105.5700	+4.123%	4	1,350	-58.037%
2026-06-18	83.0000	101.3900	83.0000	101.3900	+33.320%	25	1,354	-56.307%
2026-06-17	76.0000	81.1200	76.0000	76.0500	+1.739%	4	1,354	-41.749%
2026-06-16	75.0000	75.0000	74.7500	74.7500	-9.383%	2	1,354	-40.736%
2026-06-15	80.8000	82.4900	80.8000	82.4900	+19.378%	3	1,355	-46.297%
2026-06-12	71.0000	71.0000	69.1000	69.1000	+7.834%	3	1,355	-35.890%
2026-06-11	62.5100	68.2800	62.5100	64.0800	+6.782%	16	1,355	-30.868%
2026-06-10	66.5600	73.0000	60.0100	60.0100	-17.159%	32	1,354	-26.179%
2026-06-09	69.8300	72.4400	58.7500	72.4400	-3.116%	16	1,376	-38.846%
2026-06-08	76.0400	76.0400	74.7700	74.7700	+13.719%	2	1,369	-40.752%
2026-06-05	72.3100	72.3100	65.7500	65.7500	-24.164%	3	1,370	-32.624%
2026-06-04	86.7000	86.7000	86.7000	86.7000	+5.027%	1	1,371	-48.904%
2026-06-03	86.3000	86.3000	82.5500	82.5500	-5.689%	2	1,371	-46.336%
2026-06-02	87.2800	87.5300	86.6500	87.5300	+6.940%	34	1,372	-49.389%
2026-06-01	80.8000	81.8500	80.8000	81.8500	+24.676%	4	1,347	-45.877%
2026-05-29	73.0100	73.0100	65.6500	65.6500	-9.261%	34	1,348	-32.521%
2026-05-28	64.3900	72.5500	64.3900	72.3500	+8.308%	36	1,317	-38.770%
2026-05-27	65.6000	68.5500	65.6000	66.8000	+8.091%	93	1,348	-33.683%
2026-05-26	62.5900	62.5900	61.5000	61.8000	+11.111%	16	1,278	-28.317%
2026-05-22	59.5100	59.5700	55.6200	55.6200	-5.328%	29	1,285	-20.352%
2026-05-21	60.4000	60.4000	58.7500	58.7500	+5.343%	10	1,287	-24.596%
2026-05-20	54.0800	55.7700	54.0800	55.7700	+13.816%	21	1,287	-20.567%
2026-05-19	47.1300	50.9500	45.5400	49.0000	-0.910%	18	1,270	-9.592%
2026-05-18	53.9000	53.9000	49.4500	49.4500	-16.286%	11	1,270	-10.415%
2026-05-15	57.6800	61.2000	57.6000	59.0700	-12.966%	253	1,270	-25.004%
2026-05-14	61.9900	69.6200	61.9900	67.8700	+22.731%	21	1,254	-34.728%
2026-05-13	51.5000	55.3000	51.5000	55.3000	+5.333%	3	1,259	-19.892%
2026-05-12	53.1700	53.1700	45.9000	52.5000	-7.244%	17	1,259	-15.619%
2026-05-11	61.9500	61.9500	55.0000	56.6000	-3.330%	4	1,259	-21.731%
2026-05-08	63.3800	64.7200	58.0000	58.5500	-7.621%	8	1,251	-24.338%
2026-05-07	66.4000	66.7500	62.5000	63.3800	-6.284%	17	1,252	-30.104%
2026-05-06	60.9800	67.7400	60.9800	67.6300	+19.277%	28	1,251	-34.497%
2026-05-04	56.7000	56.7000	53.9600	56.7000	+1.978%	44	1,262	-21.869%
2026-05-01	58.0000	58.7000	54.3500	55.6000	+2.112%	82	1,319	-20.324%
2026-04-30	51.8200	54.4500	48.4500	54.4500	+0.424%	790	1,319	-18.641%
2026-04-29	52.2300	54.3000	52.2300	54.2200	+1.688%	57	1,182	-18.296%
2026-04-28	54.3600	56.0000	49.4000	53.3200	-13.986%	23	1,197	-16.917%
2026-04-27	66.0000	67.3000	61.1300	61.9900	-0.129%	29	1,191	-28.537%
2026-04-24	54.7600	65.1300	54.7600	62.0700	+33.858%	42	1,195	-28.629%
2026-04-23	48.0000	50.0000	44.2500	46.3700	-7.297%	26	1,214	-4.464%
2026-04-22	39.8300	50.1100	39.8300	50.0200	+33.815%	89	1,205	-11.435%
2026-04-21	38.0000	38.2500	36.8000	37.3800	+1.576%	16	1,187	+18.513%
2026-04-20	36.4500	38.7500	35.6500	36.8000	-5.520%	87	1,187	+20.380%
2026-04-17	42.3100	42.3100	36.8700	38.9500	+9.564%	45	1,201	+13.736%
2026-04-16	40.0900	40.0900	34.9300	35.5500	-20.022%	141	1,179	+24.613%
2026-04-15	45.1700	46.2500	43.3500	44.4500	-1.876%	63	1,191	-0.337%
2026-04-14	45.4000	47.3200	42.8000	45.3000	+10.650%	41	1,186	-2.208%
2026-04-13	40.4900	41.6000	39.8000	40.9400	-3.329%	95	1,195	+8.207%
2026-04-10	43.1000	45.7300	42.3500	42.3500	+9.488%	123	1,188	+4.604%
2026-04-09	39.4000	39.4000	36.6200	38.6800	-0.871%	34	1,260	+14.529%
2026-04-08	40.7500	40.7500	37.6000	39.0200	+40.360%	41	1,257	+13.532%
2026-04-07	26.6000	27.8000	26.6000	27.8000	+0.542%	10	1,240	+59.353%
2026-04-06	28.4300	28.7500	27.6500	27.6500	+1.245%	3	1,245	+60.217%
2026-04-02	27.2000	29.6000	26.3000	27.3100	-5.009%	13	1,241	+62.212%
2026-04-01	30.0000	32.2600	28.7000	28.7500	+7.477%	22	1,241	+54.087%
2026-03-31	21.3000	26.7500	21.3000	26.7500	+39.614%	3	1,243	+65.607%
2026-03-30	22.6500	22.6500	18.9400	19.1600	-19.156%	86	1,241	+131.211%
2026-03-27	21.8400	23.8000	21.5000	23.7000	-10.768%	341	1,197	+86.920%
2026-03-26	27.3300	27.3300	25.0000	26.5600	-13.766%	5	957	+66.792%
2026-03-25	31.0000	32.0200	30.8000	30.8000	+2.326%	15	955	+43.831%
2026-03-24	24.8000	30.5000	24.8000	30.1000	+11.730%	50	952	+47.176%
2026-03-23	26.5800	27.6000	26.5000	26.9400	+12.297%	25	939	+64.439%
2026-03-20	24.0000	24.3600	23.1000	23.9900	-6.289%	106	960	+84.660%
2026-03-19	24.3000	25.6000	24.3000	25.6000	-8.571%	32	987	+73.047%
2026-03-18	30.0000	30.0000	28.0000	28.0000	-2.541%	34	961	+58.214%
2026-03-17	28.7300	28.7300	28.7300	28.7300	+0.842%	35	960	+54.194%
2026-03-16	28.8000	29.7900	28.4900	28.4900	+0.850%	67	988	+55.493%
2026-03-13	28.8000	28.8000	28.2100	28.2500	-2.586%	12	978	+56.814%
2026-03-12	32.0000	32.0000	29.0000	29.0000	-20.548%	111	977	+52.759%
2026-03-11	37.5500	37.5500	36.5000	36.5000	+5.797%	10	938	+21.370%
2026-03-10	34.7800	36.0000	34.5000	34.5000	+9.593%	34	935	+28.406%
2026-03-09	30.5000	32.2600	30.3500	31.4800	-6.030%	83	933	+40.724%
2026-03-06	34.1000	36.0000	32.2500	33.5000	-8.219%	41	890	+32.239%
2026-03-05	39.0000	41.1000	36.0000	36.5000	-10.976%	13	898	+21.370%
2026-03-04	40.8000	41.4100	39.9200	41.0000	+2.500%	49	893	+8.049%
2026-03-03	40.0000	40.0000	36.8000	40.0000	-17.864%	30	878	+10.750%
2026-03-02	49.2500	49.2500	48.7000	48.7000	-6.346%	63	875	-9.035%
2026-02-27	50.0000	52.9000	50.0000	52.0000	-0.478%	22	815	-14.808%
2026-02-26	53.5000	55.1500	51.2100	52.2500	-15.699%	9	812	-15.215%
2026-02-25	61.5000	62.2500	59.5000	61.9800	+2.582%	73	761	-28.525%
2026-02-24	56.5000	61.4000	56.5000	60.4200	+24.706%	38	761	-26.680%
2026-02-23	48.8500	48.8500	48.0000	48.4500	-0.411%	4	754	-8.566%
2026-02-20	45.8000	49.5000	45.7900	48.6500	+11.378%	29	753	-8.941%
2026-02-19	42.0000	43.6800	42.0000	43.6800	-9.565%	3	750	+1.419%
2026-02-18	48.3000	48.3000	48.3000	48.3000	+2.396%	1	749	-8.282%
2026-02-17	44.3800	47.2900	44.3800	47.1700	-1.729%	6	748	-6.084%
2026-02-13	48.1300	48.1300	48.0000	48.0000	-3.167%	8	742	-7.708%
2026-02-12	53.9300	54.7000	47.6000	49.5700	-5.904%	69	742	-10.631%
2026-02-11	50.5900	54.0500	50.1800	52.6800	+21.832%	81	730	-15.907%
2026-02-10	42.9000	43.2400	40.0000	43.2400	+10.334%	15	685	+2.451%
2026-02-09	35.3800	40.7800	35.3800	39.1900	+13.299%	25	692	+13.039%
2026-02-06	35.2000	35.2000	34.5900	34.5900	+32.630%	4	687	+28.072%
2026-02-05	27.2900	27.2900	26.0800	26.0800	+6.362%	34	684	+69.862%
2026-02-04	27.5400	29.4500	23.9000	24.5200	-15.594%	17	650	+80.669%
2026-02-03	33.2000	33.2000	29.0500	29.0500	-6.290%	121	653	+52.496%
2026-02-02	28.5500	32.8000	28.5500	31.0000	+6.713%	42	661	+42.903%
2026-01-29	31.0400	31.0400	29.0500	29.0500	-8.763%	8	620	+52.496%
2026-01-28	31.8400	31.8400	31.8400	31.8400	+5.710%	25	620	+39.133%
2026-01-27	28.9700	30.1200	28.2700	30.1200	+9.130%	42	645	+47.078%
2026-01-26	28.0000	28.0000	27.6000	27.6000	-3.699%	3	636	+60.507%
2026-01-23	28.4700	28.6600	28.4700	28.6600	+7.663%	13	636	+54.571%
2026-01-22	27.6500	27.6500	26.6200	26.6200	-1.480%	2	640	+66.416%
2026-01-21	27.0500	27.0500	27.0200	27.0200	+1.009%	3	641	+63.953%
2026-01-20	32.5000	32.5000	26.7500	26.7500	-21.784%	6	639	+65.607%
2026-01-16	36.9700	36.9700	34.2000	34.2000	-3.635%	3	635	+29.532%
2026-01-15	33.0000	37.4300	32.5000	35.4900	+31.786%	15	635	+24.824%
2026-01-14	28.3500	28.3500	26.9300	26.9300	-11.647%	42	632	+64.501%
2026-01-13	30.2000	30.4800	30.2000	30.4800	+1.600%	82	653	+45.341%
2026-01-12	27.1000	30.0000	27.1000	30.0000	+18.343%	7	653	+47.667%
2026-01-09	25.0000	25.4500	24.5000	25.3500	-1.285%	298	654	+74.753%
2026-01-07	25.9000	25.9000	25.6800	25.6800	-7.759%	3	412	+72.508%
2026-01-06	28.8500	29.5500	27.8400	27.8400	+8.117%	53	411	+59.124%
2026-01-05	27.8600	28.7000	25.7500	25.7500	+5.967%	161	370	+72.039%
2026-01-02	20.0000	24.3000	20.0000	24.3000	+28.436%	150	298	+82.305%
2025-12-31	19.0000	19.0000	18.9200	18.9200	+8.736%	80	155	+134.144%
2025-12-30	17.8500	17.8500	17.4000	17.4000	-4.132%	3	155	+154.598%
2025-12-26	17.5900	18.1500	17.5900	18.1500	+8.878%	49	153	+144.077%
2025-12-24	16.7500	16.7500	16.6700	16.6700	+9.240%	2	136	+165.747%
2025-12-23	15.0900	15.2600	15.0900	15.2600	+3.810%	2	136	+190.301%
2025-12-22	14.7000	14.7000	14.7000	14.7000	-3.162%	5	134	+201.361%
2025-12-15	15.1800	15.1800	15.1800	15.1800	-27.194%	2	129	+191.831%
2025-12-11	20.8500	20.8500	20.8500	20.8500	-10.897%	1	129	+112.470%
2025-12-10	21.4500	23.4000	21.4500	23.4000	+20.000%	3	129	+89.316%
2025-12-05	18.9000	19.5000	18.8500	19.5000	+14.035%	42	129	+127.179%
2025-12-04	17.1000	17.1000	16.9000	17.1000	+9.968%	24	129	+159.064%
2025-12-01	15.5500	15.5500	15.5500	15.5500	-8.476%	1	114	+184.887%
2025-11-26	16.5500	17.0100	16.5500	16.9900	+17.172%	46	76	+160.742%
2025-11-25	13.7000	14.5000	13.7000	14.5000	+8.209%	4	76	+205.517%
2025-11-21	13.9000	13.9000	13.4000	13.4000	-14.158%	4	76	+230.597%
2025-11-20	17.9500	17.9500	15.6100	15.6100	+8.554%	6	78	+183.792%
2025-11-18	14.3800	14.3800	14.3800	14.3800	-6.074%	20	75	+208.067%
2025-11-17	15.3100	15.3100	15.3100	15.3100	-6.817%	20	81	+189.353%
2025-11-14	17.0000	17.1000	16.4300	16.4300	+2.623%	4	68	+169.629%
2025-11-13	16.0100	16.0100	16.0100	16.0100	-10.056%	1	65	+176.702%
2025-11-07	16.8500	18.0000	16.8500	17.8000	-6.069%	3	64	+148.876%
2025-11-06	20.5000	20.5000	18.9500	18.9500	-12.713%	6	63	+133.773%
2025-11-05	21.0000	21.7100	21.0000	21.7100	-4.361%	5	62	+104.053%
2025-11-04	23.6000	24.3000	22.7000	22.7000	-12.860%	4	61	+95.154%
2025-11-03	25.2500	26.9100	25.2500	26.0500	+9.500%	3	58	+70.058%
2025-10-31	23.8000	23.8000	23.7900	23.7900	-9.371%	9	58	+86.213%
2025-10-29	25.0000	26.7500	25.0000	26.2500	+11.702%	8	51	+68.762%
2025-10-28	23.5000	23.5000	23.5000	23.5000	+3.297%	1	53	+88.511%
2025-10-27	22.0000	22.7500	22.0000	22.7500	+0.664%	3	52	+94.725%
2025-10-24	22.5500	22.6000	22.5500	22.6000	+4.388%	2	52	+96.018%
2025-10-23	22.0000	22.0000	21.6500	21.6500	+5.610%	6	53	+104.619%
2025-10-22	21.3500	21.3500	19.6500	20.5000	-9.692%	4	58	+116.098%
2025-10-21	23.0500	23.0500	22.7000	22.7000	-12.118%	3	55	+95.154%
2025-10-20	25.8300	25.8300	25.8300	25.8300	+2.663%	5	52	+71.506%
2025-10-17	25.5800	25.5800	25.1600	25.1600	-9.659%	5	48	+76.073%
2025-10-16	27.8500	27.8500	27.8500	27.8500	-4.131%	1	44	+59.066%
2025-10-15	27.2500	29.0500	27.2500	29.0500	+8.396%	6	43	+52.496%
2025-10-14	24.9000	26.8000	24.9000	26.8000	-6.294%	10	41	+65.299%
2025-10-13	25.5000	28.6000	24.0000	28.6000	+37.831%	22	32	+54.895%
2025-10-10	24.7000	24.7000	20.7500	20.7500	-20.498%	10	25	+113.494%
2025-10-09	26.0000	26.1000	26.0000	26.1000	-4.918%	6	19	+69.732%
2025-10-08	25.5500	27.4500	25.5500	27.4500	+17.308%	6	17	+61.384%
2025-10-07	23.2000	23.4000	22.8500	23.4000	-10.173%	5	17	+89.316%
2025-10-06	25.0000	26.6500	25.0000	26.0500	+35.677%	13	14	+70.058%
2025-10-02	19.2000	19.2000	19.2000	19.2000	+29.730%	5	7	+130.729%
2025-09-30	14.1000	14.8000	14.1000	14.8000	0.000%	2	2	+199.324%