Dark

TSM20260918C390
TSM Sep 18 2026 390.00 Call (TSM260918C00390000)
option OPRA

EOD

Sep 14, 2026

32.00-25.146%(-10.75)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	27.7000	34.4200	27.7000	32.0000	-25.146%	40	3,264	0.000%
2026-09-11	41.1900	45.1900	41.1900	42.7500	+6.635%	75	3,282	-25.146%
2026-09-10	35.4000	42.2500	35.4000	40.0900	-9.524%	3	3,250	-20.180%
2026-09-09	45.0500	45.0500	44.3100	44.3100	-13.491%	13	3,249	-27.782%
2026-09-08	54.0000	54.0000	45.2000	51.2200	+30.763%	21	3,260	-37.524%
2026-09-04	31.8700	39.3000	31.8700	39.1700	+34.374%	61	3,256	-18.305%
2026-09-03	23.8700	29.1500	22.5000	29.1500	+5.578%	18	3,256	+9.777%
2026-09-02	27.6100	27.6100	27.6100	27.6100	+5.301%	1	3,250	+15.900%
2026-09-01	29.0000	29.0000	26.2200	26.2200	-8.800%	4	3,249	+22.044%
2026-08-31	34.0300	34.0300	28.5400	28.7500	-10.575%	10	3,250	+11.304%
2026-08-28	40.2700	40.2700	32.1500	32.1500	-17.817%	33	3,250	-0.467%
2026-08-27	36.1300	40.6100	35.5300	39.1200	+19.377%	42	3,281	-18.200%
2026-08-26	31.5000	32.7700	31.5000	32.7700	+3.148%	4	3,271	-2.350%
2026-08-25	33.4000	34.0000	31.0000	31.7700	+21.491%	9	3,273	+0.724%
2026-08-24	26.6000	26.9900	24.2600	26.1500	-27.361%	4,262	3,275	+22.371%
2026-08-21	38.5100	38.5100	36.0000	36.0000	+8.597%	13	5,282	-11.111%
2026-08-20	31.3000	33.7000	30.6800	33.1500	+4.905%	14	5,279	-3.469%
2026-08-19	28.9200	31.6000	28.0000	31.6000	-2.016%	6	5,282	+1.266%
2026-08-18	32.9000	35.5000	29.7500	32.2500	-29.723%	51	5,280	-0.775%
2026-08-17	45.5300	50.0200	44.6500	45.8900	+7.976%	21	5,290	-30.268%
2026-08-14	43.3500	43.3500	42.5000	42.5000	-10.901%	2	5,290	-24.706%
2026-08-13	45.7500	51.8600	45.7500	47.7000	-0.832%	31	5,289	-32.914%
2026-08-12	49.7000	49.7000	45.9300	48.1000	+19.503%	119	5,276	-33.472%
2026-08-11	42.5500	42.5500	40.1200	40.2500	-4.349%	5	5,359	-20.497%
2026-08-10	42.3300	42.3300	41.8100	42.0800	0.000%	703	5,358	-23.954%
2026-08-07	40.2600	42.0800	39.7500	42.0800	-0.520%	36	5,625	-23.954%
2026-08-06	36.5500	45.5000	36.5500	42.3000	+4.316%	1,108	5,651	-24.350%
2026-08-05	45.8000	48.0000	40.5500	40.5500	-6.889%	37	4,571	-21.085%
2026-08-04	42.1500	45.0000	41.4000	43.5500	+16.288%	414	4,727	-26.521%
2026-08-03	34.7500	37.4500	32.8200	37.4500	+1.766%	82	4,736	-14.553%
2026-07-31	41.8700	41.8700	33.0000	36.8000	+2.222%	1,246	4,686	-13.043%
2026-07-30	28.0000	36.8000	28.0000	36.0000	+68.618%	674	3,472	-11.111%
2026-07-29	30.0500	30.0500	21.3500	21.3500	-32.394%	1,179	3,013	+49.883%
2026-07-28	27.8300	32.0300	25.7200	31.5800	-7.930%	1,206	2,210	+1.330%
2026-07-27	33.3000	34.9000	30.0000	34.3000	-8.582%	159	1,289	-6.706%
2026-07-24	39.6000	42.1500	36.9300	37.5200	-19.606%	89	1,196	-14.712%
2026-07-23	50.9000	50.9000	45.6800	46.6700	-11.105%	72	1,158	-31.433%
2026-07-22	52.5000	53.8000	52.2000	52.5000	-5.643%	132	1,168	-39.048%
2026-07-21	49.5100	55.7500	47.7800	55.6400	+34.559%	78	1,227	-42.487%
2026-07-20	44.8200	45.5500	41.3000	41.3500	+7.431%	193	1,224	-22.612%
2026-07-17	35.3000	40.4400	32.5000	38.4900	-13.017%	46	1,232	-16.862%
2026-07-16	46.0000	48.2000	41.1400	44.2500	-16.352%	33	1,210	-27.684%
2026-07-15	46.6500	53.0000	46.6500	52.9000	-3.255%	35	1,205	-39.509%
2026-07-14	55.5500	55.5500	54.6800	54.6800	-1.353%	5	1,210	-41.478%
2026-07-13	60.3700	60.3700	55.4000	55.4300	-19.550%	11	1,213	-42.270%
2026-07-10	65.6400	68.9000	63.3500	68.9000	-4.768%	11	1,211	-53.556%
2026-07-09	72.3500	72.3500	72.3500	72.3500	+3.151%	2	1,208	-55.771%
2026-07-07	70.1400	70.1400	70.1400	70.1400	-18.156%	1	1,207	-54.377%
2026-07-06	84.4900	85.7000	84.4900	85.7000	+25.018%	2	1,207	-62.660%
2026-07-02	89.1000	89.1000	66.5000	68.5500	-15.620%	39	1,210	-53.319%
2026-07-01	87.8000	91.4000	81.2400	81.2400	-20.330%	13	1,210	-60.611%
2026-06-30	94.7400	101.9700	93.8000	101.9700	+19.753%	14	1,208	-68.618%
2026-06-29	71.8600	85.1500	71.8600	85.1500	+34.412%	4	1,198	-62.419%
2026-06-26	61.5500	63.3500	61.5500	63.3500	-12.801%	6	1,198	-49.487%
2026-06-25	72.6500	72.6500	72.6500	72.6500	0.000%	3	1,196	-55.953%
2026-06-24	74.8900	74.8900	72.6500	72.6500	-1.824%	6	1,196	-55.953%
2026-06-23	76.5600	77.3500	74.0000	74.0000	-22.350%	5	1,194	-56.757%
2026-06-22	98.0800	98.0800	95.3000	95.3000	+2.089%	7	1,192	-66.422%
2026-06-18	82.0000	93.3500	82.0000	93.3500	+27.614%	37	1,184	-65.720%
2026-06-17	73.1500	73.1500	73.1500	73.1500	+12.107%	1	1,184	-56.254%
2026-06-16	66.7100	66.7100	65.2500	65.2500	-13.895%	5	1,184	-50.958%
2026-06-15	73.0400	75.7800	73.0400	75.7800	+17.397%	4	1,189	-57.772%
2026-06-12	63.6600	65.7500	63.6600	64.5500	+3.197%	19	1,189	-50.426%
2026-06-11	57.8300	62.5500	56.7000	62.5500	+13.934%	14	1,189	-48.841%
2026-06-10	66.8500	66.8500	54.9000	54.9000	-14.232%	29	1,175	-41.712%
2026-06-09	55.8500	65.7800	54.4300	64.0100	-8.229%	16	1,171	-50.008%
2026-06-08	69.7500	69.7500	69.7500	69.7500	+20.779%	1	1,177	-54.122%
2026-06-05	70.9500	70.9500	57.7500	57.7500	-28.527%	24	1,178	-44.589%
2026-06-04	74.0400	80.8000	74.0400	80.8000	-3.315%	8	1,179	-60.396%
2026-06-03	82.5900	83.5700	82.5900	83.5700	+4.476%	2	1,174	-61.709%
2026-06-02	77.5000	82.0000	77.5000	79.9900	+0.578%	29	1,174	-59.995%
2026-06-01	71.2500	82.0500	69.4500	79.5300	+32.462%	22	1,202	-59.764%
2026-05-29	62.3700	62.3700	60.0400	60.0400	-5.923%	3	1,217	-46.702%
2026-05-28	66.3000	66.3500	63.8200	63.8200	+2.423%	56	1,218	-49.859%
2026-05-27	65.5000	68.7700	59.9500	62.3100	+12.372%	13	1,188	-48.644%
2026-05-26	57.1300	57.1300	55.4500	55.4500	+7.879%	6	1,193	-42.290%
2026-05-22	50.8500	51.4000	50.8500	51.4000	+1.702%	3	1,193	-37.743%
2026-05-21	50.5400	50.5400	50.5400	50.5400	+2.640%	1	1,195	-36.684%
2026-05-20	48.3000	50.2000	48.3000	49.2400	+8.938%	10	1,195	-35.012%
2026-05-19	43.0500	47.8000	41.1300	45.2000	-3.171%	27	1,196	-29.204%
2026-05-18	48.7800	48.7800	44.3700	46.6800	-12.748%	179	1,196	-31.448%
2026-05-15	51.7700	55.7700	51.7700	53.5000	-15.079%	26	1,196	-40.187%
2026-05-14	52.0500	64.0500	52.0500	63.0000	+36.216%	46	1,214	-49.206%
2026-05-13	45.0000	46.2500	45.0000	46.2500	-3.243%	24	1,255	-30.811%
2026-05-12	48.7500	49.4800	41.2500	47.8000	-11.481%	246	1,255	-33.054%
2026-05-11	51.5000	54.0000	51.5000	54.0000	-8.599%	504	1,255	-40.741%
2026-05-07	60.0000	61.0500	58.7000	59.0800	-4.324%	9	614	-45.836%
2026-05-06	54.8300	61.9000	54.8300	61.7500	+31.888%	39	614	-48.178%
2026-05-05	47.4400	48.9000	46.8200	46.8200	-8.196%	22	624	-31.653%
2026-05-04	49.5100	51.0000	49.1500	51.0000	+2.389%	13	623	-37.255%
2026-05-01	46.7500	51.5000	46.7500	49.8100	+2.174%	70	679	-35.756%
2026-04-30	46.1000	49.2000	44.7000	48.7500	-0.510%	43	679	-34.359%
2026-04-29	48.5000	49.6900	47.9600	49.0000	+1.031%	27	665	-34.694%
2026-04-28	49.5000	50.9000	45.4000	48.5000	-14.159%	15	671	-34.021%
2026-04-27	56.0000	57.4900	55.6500	56.5000	-3.121%	13	667	-43.363%
2026-04-24	50.5300	60.0000	50.5300	58.3200	+42.487%	31	663	-45.130%
2026-04-23	43.2800	44.0000	40.6100	40.9300	-8.638%	23	656	-21.818%
2026-04-22	35.1500	44.8000	35.1500	44.8000	+36.170%	43	658	-28.571%
2026-04-21	34.0000	34.0000	32.4000	32.9000	-0.454%	143	660	-2.736%
2026-04-20	32.8700	34.3000	31.9100	33.0500	-4.618%	45	732	-3.177%
2026-04-17	37.0000	37.0000	33.2500	34.6500	+9.479%	46	729	-7.648%
2026-04-16	36.0800	36.0800	31.1000	31.6500	-19.157%	119	725	+1.106%
2026-04-15	42.2500	42.7000	37.5100	39.1500	-6.160%	75	657	-18.263%
2026-04-14	39.3000	41.7200	39.1700	41.7200	+13.462%	10	642	-23.298%
2026-04-13	36.3500	37.6500	36.3000	36.7700	-2.129%	22	636	-12.973%
2026-04-10	40.0000	41.0000	37.5700	37.5700	+7.650%	108	639	-14.826%
2026-04-09	33.0000	35.1000	33.0000	34.9000	+1.395%	10	620	-8.309%
2026-04-08	36.1000	36.1000	34.0700	34.4200	+46.033%	42	620	-7.031%
2026-04-07	24.5000	24.5000	23.5700	23.5700	-2.603%	4	617	+35.766%
2026-04-06	24.2000	24.2000	24.2000	24.2000	+0.833%	1	615	+32.231%
2026-04-02	25.1000	25.1000	23.6000	24.0000	-5.512%	12	606	+33.333%
2026-04-01	27.3000	27.9000	25.4000	25.4000	+2.543%	6	606	+25.984%
2026-03-31	18.8400	24.7900	18.8400	24.7700	+51.037%	15	602	+29.189%
2026-03-30	17.6200	17.8500	16.4000	16.4000	-21.154%	12	605	+95.122%
2026-03-27	19.5500	20.9500	19.5500	20.8000	-0.952%	16	604	+53.846%
2026-03-26	24.9700	24.9700	21.0000	21.0000	-23.441%	146	594	+52.381%
2026-03-25	27.8100	28.2000	27.4300	27.4300	+19.157%	18	516	+16.661%
2026-03-24	23.0200	23.0200	23.0200	23.0200	-5.072%	12	509	+39.010%
2026-03-23	23.8000	24.3000	23.8000	24.2500	+15.476%	15	521	+31.959%
2026-03-20	23.4300	23.4300	21.0000	21.0000	-14.286%	14	508	+52.381%
2026-03-19	20.1300	24.5000	20.1300	24.5000	-2.000%	11	507	+30.612%
2026-03-18	26.6000	26.6000	25.0000	25.0000	-5.123%	55	504	+28.000%
2026-03-17	25.1700	26.3500	25.1700	26.3500	+2.132%	2	503	+21.442%
2026-03-16	25.8000	25.8000	25.5500	25.8000	+1.775%	11	503	+24.031%
2026-03-13	28.5000	28.5000	25.3500	25.3500	-4.340%	17	496	+26.233%
2026-03-12	28.5000	28.5000	26.5000	26.5000	-18.960%	59	495	+20.755%
2026-03-11	32.8000	33.0000	32.7000	32.7000	+3.810%	10	486	-2.141%
2026-03-10	31.1800	31.7000	30.0000	31.5000	+2.773%	8	485	+1.587%
2026-03-09	27.7000	30.6500	27.7000	30.6500	+5.326%	5	487	+4.405%
2026-03-06	30.5600	30.8000	29.1000	29.1000	-20.600%	32	495	+9.966%
2026-03-05	36.6500	36.6500	36.6500	36.6500	-0.570%	1	466	-12.688%
2026-03-04	37.5000	37.5000	36.8600	36.8600	+1.042%	4	465	-13.185%
2026-03-03	34.6400	36.4800	33.9500	36.4800	-16.997%	37	463	-12.281%
2026-03-02	45.5400	45.7500	43.9500	43.9500	-8.457%	63	432	-27.190%
2026-02-27	48.2000	48.2000	47.9500	48.0100	+0.334%	22	463	-33.347%
2026-02-26	48.3000	48.3000	47.8500	47.8500	-16.346%	4	451	-33.124%
2026-02-25	56.5900	57.2000	56.4200	57.2000	+3.717%	4	449	-44.056%
2026-02-24	50.4500	56.2700	50.4500	55.1500	+38.221%	20	449	-41.976%
2026-02-19	39.9000	39.9000	39.9000	39.9000	-7.123%	1	455	-19.799%
2026-02-18	45.1000	45.1000	42.9600	42.9600	-2.253%	2	456	-25.512%
2026-02-17	43.9500	43.9500	43.9500	43.9500	+0.228%	3	457	-27.190%
2026-02-13	42.9900	45.4000	42.9900	43.8500	-4.048%	91	391	-27.024%
2026-02-12	49.3100	50.4500	45.7000	45.7000	-5.676%	72	391	-29.978%
2026-02-11	46.0000	49.3000	45.9500	48.4500	+23.032%	16	383	-33.953%
2026-02-10	39.2000	39.3800	39.2000	39.3800	+8.664%	2	389	-18.740%
2026-02-09	36.7000	36.7000	35.4000	36.2400	+12.722%	8	389	-11.700%
2026-02-06	27.5500	32.1500	27.5500	32.1500	+34.070%	31	384	-0.467%
2026-02-05	24.0000	24.0000	23.9800	23.9800	+9.000%	50	359	+33.445%
2026-02-04	25.6000	25.6000	22.0000	22.0000	-23.131%	12	310	+45.455%
2026-02-03	28.6200	28.6200	28.6200	28.6200	+18.953%	1	319	+11.810%
2026-02-02	23.5200	24.1400	23.5200	24.0600	-0.906%	5	318	+33.001%
2026-01-30	26.0300	26.7100	24.2800	24.2800	-9.974%	81	317	+31.796%
2026-01-29	26.0700	27.0100	26.0700	26.9700	-7.160%	3	290	+18.650%
2026-01-28	29.0500	29.0500	29.0500	29.0500	+6.061%	1	291	+10.155%
2026-01-27	27.1600	27.3900	27.1600	27.3900	+10.488%	4	290	+16.831%
2026-01-26	24.7900	24.7900	24.7900	24.7900	-4.286%	1	288	+29.084%
2026-01-23	26.7500	26.7500	25.6200	25.9000	+6.804%	7	288	+23.552%
2026-01-22	24.6200	25.1400	24.2500	24.2500	-3.770%	4	283	+31.959%
2026-01-21	24.6200	25.2000	24.6200	25.2000	-18.578%	2	283	+26.984%
2026-01-16	32.0000	32.0000	30.9500	30.9500	-4.090%	11	280	+3.393%
2026-01-15	29.9800	33.6000	29.9800	32.2700	+20.726%	22	280	-0.837%
2026-01-13	26.7300	26.7300	26.7300	26.7300	+14.475%	1	268	+19.716%
2026-01-09	22.7500	23.4500	22.7000	23.3500	-4.694%	183	269	+37.045%
2026-01-05	25.0400	25.0400	24.5000	24.5000	+17.169%	3	240	+30.612%
2026-01-02	20.9100	20.9100	20.9100	20.9100	+44.706%	1	240	+53.037%
2025-12-23	14.4000	14.4500	14.4000	14.4500	+9.886%	50	239	+121.453%
2025-12-22	13.1000	13.1500	13.1000	13.1500	+9.583%	45	239	+143.346%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+15.942%	5	194	+166.667%
2025-12-17	10.3000	10.3500	10.2000	10.3500	-20.385%	100	189	+209.179%
2025-12-16	13.0000	13.0000	13.0000	13.0000	-11.141%	12	89	+146.154%
2025-12-15	14.6300	14.6300	14.6300	14.6300	-23.403%	1	77	+118.729%
2025-12-10	19.1000	19.1000	19.1000	19.1000	+9.018%	2	76	+67.539%
2025-12-09	17.5200	17.5200	17.5200	17.5200	+20.412%	2	76	+82.648%
2025-12-02	14.3500	14.5500	14.3500	14.5500	+15.020%	2	74	+119.931%
2025-11-25	12.6500	12.6500	12.6500	12.6500	+0.556%	20	73	+152.964%
2025-11-21	12.5800	12.5800	12.5800	12.5800	-9.170%	20	84	+154.372%
2025-11-20	14.0000	14.0000	13.8500	13.8500	+0.727%	9	84	+131.047%
2025-11-19	13.7000	13.7500	13.7000	13.7500	+6.260%	39	84	+132.727%
2025-11-18	12.5000	12.9500	12.5000	12.9400	-5.891%	8	45	+147.295%
2025-11-17	13.7500	13.7500	13.7500	13.7500	-8.333%	7	48	+132.727%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-30.330%	1	41	+113.333%
2025-10-31	21.5300	21.5300	21.5300	21.5300	-4.735%	20	40	+48.630%
2025-10-29	22.6000	22.6000	22.6000	22.6000	+9.179%	1	20	+41.593%
2025-10-27	20.5000	20.7000	20.0000	20.7000	+4.387%	6	20	+54.589%
2025-10-24	19.8300	19.8300	19.8300	19.8300	-16.611%	1	20	+61.372%
2025-10-17	23.8100	23.8100	23.7800	23.7800	-6.378%	2	19	+34.567%
2025-10-15	25.6000	25.6000	25.4000	25.4000	+3.885%	2	17	+25.984%
2025-10-13	24.4500	24.4500	24.4500	24.4500	+4.936%	1	17	+30.879%
2025-10-09	23.3000	23.3000	23.3000	23.3000	-7.905%	1	17	+37.339%
2025-10-08	25.3000	25.3000	25.3000	25.3000	+19.622%	1	16	+26.482%
2025-10-07	21.1500	21.1500	21.1500	21.1500	-11.802%	3	15	+51.300%
2025-10-06	23.3500	24.5600	23.3500	23.9800	+31.614%	14	15	+33.445%
2025-10-03	18.2200	18.2200	18.2200	18.2200	0.000%	1	1	+75.631%