Dark

TSM20260918C400
TSM Sep 18 2026 400.00 Call (TSM260918C00400000)
option OPRA

EOD

Jul 30, 2026

30.80+76.504%(+13.35)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.5500	32.4000	21.5500	30.8000	+76.504%	376	21,875	0.000%
2026-07-29	23.1000	25.0600	17.4000	17.4500	-33.142%	1,508	21,541	+76.504%
2026-07-28	22.6500	27.1000	21.3500	26.1000	-10.922%	267	21,957	+18.008%
2026-07-27	33.5100	33.7000	25.4400	29.3000	-9.735%	220	21,863	+5.119%
2026-07-24	38.8500	38.8500	31.4800	32.4600	-19.474%	69	21,846	-5.114%
2026-07-23	41.6500	44.0000	39.7000	40.3100	-11.407%	80	21,806	-23.592%
2026-07-22	43.7800	48.0500	43.7800	45.5000	-7.895%	190	21,803	-32.308%
2026-07-21	43.0000	49.4000	42.0500	49.4000	+40.341%	136	21,970	-37.652%
2026-07-20	38.0000	40.0000	34.3000	35.2000	+4.482%	163	22,016	-12.500%
2026-07-17	29.6500	36.3100	27.7700	33.6900	-13.836%	302	21,991	-8.578%
2026-07-16	41.8800	42.7400	35.9100	39.1000	-18.542%	117	21,868	-21.228%
2026-07-15	49.0000	49.0000	41.3000	48.0000	-1.861%	58	21,784	-35.833%
2026-07-14	52.3700	52.3700	47.7800	48.9100	-1.964%	50	21,750	-37.027%
2026-07-13	55.0000	55.6300	49.5500	49.8900	-16.432%	27	21,738	-38.264%
2026-07-10	56.0000	61.2000	56.0000	59.7000	-10.896%	23	21,728	-48.409%
2026-07-09	66.3500	67.0000	66.0000	67.0000	+6.688%	22	21,723	-54.030%
2026-07-08	59.8000	64.5000	59.0500	62.8000	+6.279%	51	21,743	-50.955%
2026-07-07	64.0000	64.3500	58.0000	59.0900	-24.984%	18	21,720	-47.876%
2026-07-06	78.2500	82.6500	77.0000	78.7700	+26.072%	21	21,712	-60.899%
2026-07-02	72.4200	72.4200	60.9700	62.4800	-11.414%	8	21,710	-50.704%
2026-07-01	87.8500	87.8500	70.5300	70.5300	-25.836%	12	21,710	-56.331%
2026-06-30	85.5000	95.1000	85.5000	95.1000	+26.631%	7,042	21,701	-67.613%
2026-06-29	61.6800	78.0000	61.6800	75.1000	+26.687%	8,037	14,722	-58.988%
2026-06-26	54.2500	61.2300	53.0000	59.2800	-5.950%	59	6,724	-48.043%
2026-06-25	68.2900	68.2900	62.0000	63.0300	-5.925%	12	6,709	-51.134%
2026-06-24	63.2000	70.0000	63.2000	67.0000	+1.515%	104	6,707	-54.030%
2026-06-23	68.5500	74.2000	64.9000	66.0000	-26.216%	28	6,720	-53.333%
2026-06-22	94.0000	94.0000	88.9100	89.4500	+3.243%	35	6,721	-65.567%
2026-06-18	68.0000	86.6400	68.0000	86.6400	+34.534%	52	6,755	-64.451%
2026-06-17	67.6800	69.0000	64.4000	64.4000	+10.406%	17	6,755	-52.174%
2026-06-16	67.5400	67.5400	58.3300	58.3300	-13.751%	11	6,755	-47.197%
2026-06-15	67.0500	68.1500	64.7000	67.6300	+16.403%	17	6,738	-54.458%
2026-06-12	54.5000	59.1000	54.5000	58.1000	+3.750%	28	6,738	-46.988%
2026-06-11	54.8000	56.0000	52.2900	56.0000	+15.108%	35	6,738	-45.000%
2026-06-10	54.9500	54.9500	48.6500	48.6500	-19.011%	11	6,738	-36.691%
2026-06-09	67.0000	67.7000	48.0000	60.0700	-0.727%	44	6,736	-48.726%
2026-06-08	63.8000	65.7000	59.7500	60.5100	+13.315%	16	6,743	-49.099%
2026-06-05	62.4300	62.4300	52.7800	53.4000	-28.389%	78	6,747	-42.322%
2026-06-04	65.0000	74.5700	64.3500	74.5700	+7.295%	12	6,746	-58.697%
2026-06-03	70.0000	71.2500	69.2900	69.5000	-7.333%	9	6,755	-55.683%
2026-06-02	71.2900	75.1300	71.2900	75.0000	+8.774%	55	6,759	-58.933%
2026-06-01	58.5200	75.8700	58.5200	68.9500	+24.503%	317	6,769	-55.330%
2026-05-29	57.9000	61.5100	53.6500	55.3800	-5.720%	91	6,940	-44.384%
2026-05-28	56.5200	61.0000	56.4800	58.7400	+1.398%	35	6,931	-47.566%
2026-05-27	60.0000	62.5000	54.0900	57.9300	+13.588%	35	6,927	-46.832%
2026-05-26	50.0000	52.4500	49.4000	51.0000	+12.088%	40	6,946	-39.608%
2026-05-22	47.3000	47.3000	45.3000	45.5000	-1.728%	34	6,970	-32.308%
2026-05-21	46.3800	49.6500	44.9000	46.3000	+4.115%	27	6,960	-33.477%
2026-05-20	44.3000	46.0000	41.5300	44.4700	+11.175%	159	6,960	-30.740%
2026-05-19	38.0000	43.0000	36.3800	40.0000	+0.326%	51	6,936	-23.000%
2026-05-18	48.0600	48.0600	39.5500	39.8700	-17.127%	86	6,936	-22.749%
2026-05-15	47.4800	50.1600	46.4000	48.1100	-16.009%	58	6,936	-35.980%
2026-05-14	48.5800	59.1000	48.5800	57.2800	+28.864%	194	6,899	-46.229%
2026-05-13	43.0000	47.5000	39.8000	44.4500	+3.977%	1,024	6,907	-30.709%
2026-05-12	44.0000	44.4700	37.0000	42.7500	-10.509%	409	6,907	-27.953%
2026-05-11	49.5800	50.0000	45.0000	47.7700	-6.333%	128	6,907	-35.524%
2026-05-08	53.7500	55.0700	46.3500	51.0000	-5.904%	52	7,639	-39.608%
2026-05-07	57.8500	58.0000	51.0000	54.2000	-5.493%	74	7,620	-43.173%
2026-05-06	45.7200	57.9500	45.7200	57.3500	+36.320%	110	7,635	-46.295%
2026-05-05	45.5000	47.0000	41.0000	42.0700	-9.136%	201	7,684	-26.789%
2026-05-04	48.9900	49.8500	43.5000	46.3000	+1.982%	121	7,630	-33.477%
2026-05-01	44.4500	48.4500	44.3000	45.4000	+2.114%	107	7,556	-32.159%
2026-04-30	43.5400	44.7500	40.0000	44.4600	+0.588%	127	7,556	-30.724%
2026-04-29	42.8000	45.2000	41.9100	44.2000	+3.392%	30	7,567	-30.317%
2026-04-28	43.1800	46.7500	40.3000	42.7500	-16.845%	581	7,559	-27.953%
2026-04-27	58.8500	58.8500	49.3000	51.4100	+0.903%	748	7,608	-40.089%
2026-04-24	43.8000	55.6500	43.8000	50.9500	+36.779%	432	7,833	-39.549%
2026-04-23	39.0200	40.6700	35.0000	37.2500	-8.813%	107	7,891	-17.315%
2026-04-22	32.0000	40.8500	31.1000	40.8500	+37.542%	119	7,837	-24.602%
2026-04-21	30.5500	30.5500	28.8000	29.7000	+2.414%	65	7,824	+3.704%
2026-04-20	30.9300	30.9500	28.4200	29.0000	-4.762%	94	7,824	+6.207%
2026-04-17	32.0000	33.8500	28.3500	30.4500	+8.094%	115	7,816	+1.149%
2026-04-16	30.0000	32.3000	28.0000	28.1700	-21.967%	340	7,810	+9.336%
2026-04-15	38.2000	38.2000	32.9000	36.1000	-4.193%	280	7,776	-14.681%
2026-04-14	35.3500	38.5100	34.9700	37.6800	+12.411%	88	7,670	-18.259%
2026-04-13	33.5000	34.0000	32.5000	33.5200	-0.828%	38	7,681	-8.115%
2026-04-10	36.5000	37.1500	33.8000	33.8000	+8.612%	174	7,679	-8.876%
2026-04-09	29.5300	31.3200	29.0000	31.1200	+1.832%	279	7,668	-1.028%
2026-04-08	32.5000	32.5000	29.0900	30.5600	+42.871%	37	7,648	+0.785%
2026-04-07	21.8000	22.1100	20.8000	21.3900	+1.857%	49	7,659	+43.993%
2026-04-06	22.0000	22.8000	21.0000	21.0000	-1.869%	17	7,654	+46.667%
2026-04-02	18.5000	23.3000	18.5000	21.4000	-5.934%	140	7,643	+43.925%
2026-04-01	25.0000	25.7500	22.7500	22.7500	+5.814%	51	7,643	+35.385%
2026-03-31	16.2000	21.5000	16.2000	21.5000	+46.658%	2,065	7,643	+43.256%
2026-03-30	17.2000	17.2000	14.5800	14.6600	-22.842%	83	5,634	+110.095%
2026-03-27	17.0100	19.0000	16.8000	19.0000	+5.909%	139	5,647	+62.105%
2026-03-26	22.1300	22.1300	17.9400	17.9400	-26.925%	73	5,612	+71.683%
2026-03-25	24.0000	25.2500	24.0000	24.5500	+9.111%	21	5,597	+25.458%
2026-03-24	21.3000	22.8000	21.3000	22.5000	+3.211%	8	5,605	+36.889%
2026-03-23	20.0000	21.8500	19.8700	21.8000	+21.111%	41	5,605	+41.284%
2026-03-20	19.9000	19.9000	18.0000	18.0000	-14.286%	122	5,606	+71.111%
2026-03-19	19.5000	22.0600	19.5000	21.0000	-8.096%	1,881	5,541	+46.667%
2026-03-18	22.8500	22.8600	22.8500	22.8500	-3.870%	6	5,568	+34.792%
2026-03-17	22.5700	23.7700	22.5700	23.7700	+8.045%	79	5,565	+29.575%
2026-03-16	23.8000	23.8000	22.0000	22.0000	-1.345%	174	5,522	+40.000%
2026-03-13	25.1500	25.1500	22.3000	22.3000	-4.782%	134	5,463	+38.117%
2026-03-12	25.6800	25.6800	23.4000	23.4200	-20.583%	242	5,462	+31.512%
2026-03-11	28.9500	30.4500	28.9500	29.4900	+8.539%	10	5,305	+4.442%
2026-03-10	27.5000	29.0000	27.0000	27.1700	-0.839%	73	5,304	+13.360%
2026-03-09	24.2000	27.7600	24.0000	27.4000	+3.749%	265	5,269	+12.409%
2026-03-06	27.2500	28.9700	25.9900	26.4100	-8.139%	247	5,214	+16.622%
2026-03-05	31.4700	32.1500	27.5000	28.7500	-14.435%	310	5,011	+7.130%
2026-03-04	33.1900	33.9800	32.5500	33.6000	+2.595%	102	4,804	-8.333%
2026-03-03	32.0000	32.7500	30.4500	32.7500	-18.532%	32	4,716	-5.954%
2026-03-02	41.2000	42.8400	40.0000	40.2000	-8.740%	26	4,719	-23.383%
2026-02-27	43.4500	45.0000	42.1000	44.0500	+0.342%	38	4,705	-30.079%
2026-02-26	49.8700	49.8700	43.2500	43.9000	-16.761%	116	4,706	-29.841%
2026-02-25	51.5000	53.8500	50.8900	52.7400	+1.423%	105	4,615	-41.600%
2026-02-24	48.4000	53.1500	48.3500	52.0000	+28.079%	68	4,615	-40.769%
2026-02-23	40.7000	42.6500	40.6000	40.6000	-2.754%	62	4,571	-24.138%
2026-02-20	37.0000	41.7500	37.0000	41.7500	+16.069%	95	4,588	-26.228%
2026-02-19	36.0000	36.8500	35.9700	35.9700	-2.863%	31	4,571	-14.373%
2026-02-18	39.7200	39.7200	37.0300	37.0300	-5.920%	100	4,573	-16.824%
2026-02-17	36.8000	39.8000	36.8000	39.3600	-3.883%	10	4,497	-21.748%
2026-02-13	40.5800	42.2400	40.4600	40.9500	-0.727%	951	3,750	-24.786%
2026-02-12	45.0500	45.6000	39.7000	41.2500	-6.569%	2,089	3,750	-25.333%
2026-02-11	40.1000	45.5000	39.8700	44.1500	+25.605%	293	1,702	-30.238%
2026-02-10	34.2000	35.8500	33.7000	35.1500	+10.535%	504	1,684	-12.376%
2026-02-09	30.0000	33.2500	30.0000	31.8000	+10.995%	94	1,268	-3.145%
2026-02-06	27.9500	28.6500	27.2800	28.6500	+24.565%	30	1,271	+7.504%
2026-02-05	21.7000	23.0000	20.5000	23.0000	+12.469%	19	1,256	+33.913%
2026-02-04	23.7800	23.7800	19.0800	20.4500	-18.526%	41	1,256	+50.611%
2026-02-02	21.3000	25.1000	21.3000	25.1000	+13.216%	25	1,259	+22.709%
2026-01-30	22.2000	22.2000	22.1700	22.1700	-7.432%	5	1,261	+38.926%
2026-01-29	24.9000	24.9000	23.5000	23.9500	-7.350%	148	1,261	+28.601%
2026-01-28	25.9900	25.9900	24.9800	25.8500	+4.656%	31	1,253	+19.149%
2026-01-27	22.6200	24.7000	22.6200	24.7000	+9.778%	30	1,249	+24.696%
2026-01-26	22.5000	22.5000	22.5000	22.5000	-2.301%	1	1,248	+36.889%
2026-01-23	24.0000	24.3000	22.8500	23.0300	+8.530%	13	1,248	+33.739%
2026-01-22	22.5000	22.5000	21.2200	21.2200	-1.986%	35	1,246	+45.146%
2026-01-21	22.1100	23.0000	21.6500	21.6500	-2.257%	51	1,244	+42.263%
2026-01-20	26.1000	26.1000	21.7500	22.1500	-19.746%	36	1,239	+39.052%
2026-01-16	30.7000	30.7300	27.6000	27.6000	-1.779%	131	1,239	+11.594%
2026-01-15	28.0000	31.2700	27.8000	28.1000	+23.571%	404	1,239	+9.609%
2026-01-14	22.7400	22.7400	22.7400	22.7400	-9.511%	10	1,186	+35.444%
2026-01-13	25.3000	25.3000	24.4500	25.1300	+3.416%	17	1,186	+22.563%
2026-01-12	20.7800	24.8100	20.6000	24.3000	+15.439%	6	1,187	+26.749%
2026-01-09	20.0000	21.2500	19.5500	21.0500	+9.979%	177	1,186	+46.318%
2026-01-08	20.3500	20.3500	19.1400	19.1400	-5.714%	9	1,215	+60.920%
2026-01-07	22.3000	22.3000	20.3000	20.3000	-10.769%	6	1,213	+51.724%
2026-01-06	25.1000	25.1000	22.7500	22.7500	+5.081%	43	1,213	+35.385%
2026-01-05	23.2000	23.2000	21.6500	21.6500	+6.650%	4	1,237	+42.263%
2026-01-02	17.5000	20.3000	17.5000	20.3000	+35.333%	13	1,237	+51.724%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+8.932%	1	1,245	+105.333%
2025-12-29	13.7700	13.7700	13.7700	13.7700	-1.643%	1	1,245	+123.675%
2025-12-26	14.0000	14.0000	14.0000	14.0000	+8.108%	2	1,244	+120.000%
2025-12-23	12.5100	12.9500	12.3300	12.9500	+10.684%	14	1,244	+137.838%
2025-12-22	11.7000	11.7000	11.7000	11.7000	+10.691%	20	1,245	+163.248%
2025-12-18	10.5700	10.5700	10.5700	10.5700	+14.891%	1	1,245	+191.391%
2025-12-17	11.1500	11.1500	9.2000	9.2000	-37.372%	7	1,246	+234.783%
2025-12-12	14.6900	14.6900	14.6900	14.6900	-12.299%	2	1,250	+109.666%
2025-12-11	16.7500	16.7500	16.7500	16.7500	-2.047%	62	1,258	+83.881%
2025-12-09	16.7500	17.1000	16.7500	17.1000	+17.931%	28	1,260	+80.117%
2025-12-05	14.5000	14.5000	14.5000	14.5000	+8.128%	3	1,250	+112.414%
2025-12-03	12.6400	13.6500	12.6400	13.4100	+3.154%	63	1,250	+129.679%
2025-12-01	13.0000	13.0000	13.0000	13.0000	+4.000%	1	1,226	+136.923%
2025-11-28	12.5000	12.5000	12.5000	12.5000	-7.749%	1	1,225	+146.400%
2025-11-26	13.1000	13.9500	13.1000	13.5500	+19.383%	8	1,224	+127.306%
2025-11-25	10.8000	11.3500	10.8000	11.3500	+6.075%	11	1,224	+171.366%
2025-11-24	10.7000	10.7000	10.7000	10.7000	-8.547%	4	1,233	+187.850%
2025-11-21	11.7500	11.7500	10.9700	11.7000	-13.333%	9	1,233	+163.248%
2025-11-20	14.7000	14.7000	13.5000	13.5000	+6.719%	3	1,240	+128.148%
2025-11-19	12.3000	13.0500	12.3000	12.6500	+3.689%	14	1,241	+143.478%
2025-11-18	12.1000	12.2000	11.3700	12.2000	-3.937%	1,050	1,241	+152.459%
2025-11-17	12.9700	13.1000	12.7000	12.7000	-9.286%	3	395	+142.520%
2025-11-14	13.0500	14.0000	13.0500	14.0000	+7.280%	15	393	+120.000%
2025-11-13	14.0000	14.0000	13.0500	13.0500	-20.909%	28	379	+136.015%
2025-11-12	16.2500	16.5000	16.2500	16.5000	+4.895%	19	377	+86.667%
2025-11-11	16.0000	16.0000	15.3000	15.7300	-4.955%	45	377	+95.804%
2025-11-10	16.4500	16.6000	16.0000	16.5500	+14.138%	57	376	+86.103%
2025-11-07	15.3000	15.3000	13.5000	14.5000	-6.752%	22	334	+112.414%
2025-11-06	16.1800	16.1800	15.4000	15.5500	-13.611%	51	323	+98.071%
2025-11-05	17.4200	18.1000	17.4200	18.0000	-2.965%	21	316	+71.111%
2025-11-04	19.7000	20.1000	18.5500	18.5500	-14.908%	8	305	+66.038%
2025-11-03	20.9000	23.0500	20.7000	21.8000	+12.953%	57	266	+41.284%
2025-10-31	21.5000	21.5000	19.3000	19.3000	-6.083%	13	266	+59.585%
2025-10-30	20.9000	21.4000	20.5500	20.5500	-6.591%	21	262	+49.878%
2025-10-29	21.3000	22.0500	20.9000	22.0000	+9.726%	19	244	+40.000%
2025-10-28	19.1500	20.0500	19.1500	20.0500	+8.967%	6	246	+53.616%
2025-10-27	19.0000	19.0000	18.0000	18.4000	+1.657%	25	235	+67.391%
2025-10-24	18.5000	18.5000	18.1000	18.1000	+0.556%	9	235	+70.166%
2025-10-23	18.1000	18.1000	18.0000	18.0000	+4.651%	2	231	+71.111%
2025-10-22	18.0000	18.2800	17.2000	17.2000	-8.267%	4	231	+79.070%
2025-10-21	19.4000	19.4000	18.7500	18.7500	-5.303%	4	228	+64.267%
2025-10-20	21.5000	21.5000	19.8000	19.8000	-1.493%	62	227	+55.556%
2025-10-17	22.6500	22.6500	20.1000	20.1000	-9.663%	10	171	+53.234%
2025-10-16	23.0000	23.7500	22.0000	22.2500	-10.678%	65	162	+38.427%
2025-10-15	24.2500	24.9100	24.2500	24.9100	+18.337%	11	120	+23.645%
2025-10-14	22.0000	22.0000	21.0500	21.0500	-12.656%	12	116	+46.318%
2025-10-13	20.4500	24.2000	20.4500	24.1000	+40.116%	48	115	+27.801%
2025-10-10	22.0500	22.0500	17.2000	17.2000	-20.000%	25	88	+79.070%
2025-10-09	21.5000	21.5000	21.5000	21.5000	-3.803%	1	70	+43.256%
2025-10-08	23.3000	23.3000	22.3500	22.3500	+15.803%	3	69	+37.808%
2025-10-07	22.5000	22.5000	19.3000	19.3000	-12.073%	2	69	+59.585%
2025-10-06	22.1000	22.5600	21.7500	21.9500	+32.628%	40	69	+40.319%
2025-10-03	16.2500	17.0300	16.2000	16.5500	+46.201%	8	40	+86.103%
2025-09-29	11.3200	11.3200	11.3200	11.3200	-7.592%	1	34	+172.085%
2025-09-25	11.9500	12.2500	11.9500	12.2500	-6.130%	35	33	+151.429%
2025-09-24	13.0500	13.0500	13.0500	13.0500	0.000%	1	0	+136.015%