Dark

TSM20260918C410
TSM Sep 18 2026 410.00 Call (TSM260918C00410000)
option OPRA

EOD

Jul 30, 2026

25.80+80.294%(+11.49)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.4400	27.6500	19.4100	25.8000	+80.294%	191	3,182	0.000%
2026-07-29	19.9000	20.0700	14.0000	14.3100	-36.173%	213	3,200	+80.294%
2026-07-28	20.4000	22.7500	18.0200	22.4200	-12.078%	102	3,098	+15.076%
2026-07-27	26.5500	26.9000	21.2900	25.5000	-11.458%	206	3,100	+1.176%
2026-07-24	31.8300	32.0000	27.5000	28.8000	-19.889%	76	3,128	-10.417%
2026-07-23	38.1700	38.4500	34.5000	35.9500	-10.461%	46	3,108	-28.234%
2026-07-22	37.6500	41.4100	37.0500	40.1500	-7.531%	77	3,134	-35.741%
2026-07-21	39.5500	43.6400	36.8800	43.4200	+40.291%	95	3,102	-40.580%
2026-07-20	33.2000	34.6800	29.4000	30.9500	+2.824%	144	3,156	-16.640%
2026-07-17	25.4500	31.4700	24.0500	30.1000	-11.859%	170	3,122	-14.286%
2026-07-16	35.2500	38.0000	31.8000	34.1500	-18.007%	143	3,085	-24.451%
2026-07-15	42.7500	42.7500	36.0400	41.6500	-3.922%	68	3,051	-38.055%
2026-07-14	46.4900	46.4900	42.0500	43.3500	-5.349%	234	3,033	-40.484%
2026-07-13	46.8500	48.2500	45.8000	45.8000	-17.862%	37	2,996	-43.668%
2026-07-10	53.0000	55.7600	52.6800	55.7600	-8.530%	5	3,001	-53.730%
2026-07-09	60.9600	60.9600	60.9600	60.9600	+10.635%	1	3,004	-57.677%
2026-07-08	56.5500	56.5500	52.6000	55.1000	-3.923%	8	3,005	-53.176%
2026-07-07	55.8000	57.3500	53.5200	57.3500	-22.968%	513	3,507	-55.013%
2026-07-06	66.1500	74.4500	66.1500	74.4500	+30.706%	4	3,029	-65.346%
2026-07-02	69.5800	69.5800	54.9600	56.9600	-9.501%	37	3,033	-54.705%
2026-07-01	75.4100	75.4100	62.9300	62.9400	-29.360%	7	3,033	-59.009%
2026-06-30	73.2000	89.1000	73.2000	89.1000	+27.925%	72	3,037	-71.044%
2026-06-29	56.6100	69.6500	56.6100	69.6500	+34.278%	38	3,044	-62.958%
2026-06-26	51.9000	51.9000	51.8700	51.8700	-16.835%	25	3,049	-50.260%
2026-06-25	62.1600	62.3700	62.1600	62.3700	+3.262%	2	3,025	-58.634%
2026-06-24	63.6700	63.6700	59.4000	60.4000	-6.502%	17	3,025	-57.285%
2026-06-23	64.9600	64.9600	63.1000	64.6000	-21.373%	9	3,024	-60.062%
2026-06-22	86.7500	86.7500	82.1600	82.1600	+2.024%	7	3,022	-68.598%
2026-06-18	67.3000	80.5300	65.8000	80.5300	+28.498%	36	3,027	-67.962%
2026-06-17	58.1000	62.6700	58.1000	62.6700	+21.571%	11	3,027	-58.832%
2026-06-16	61.1500	61.1500	51.5500	51.5500	-17.109%	30	3,027	-49.952%
2026-06-15	59.0000	62.6000	59.0000	62.1900	+17.030%	23	3,023	-58.514%
2026-06-12	50.1800	53.1400	50.0000	53.1400	+7.789%	11	3,023	-51.449%
2026-06-11	48.5600	51.9200	45.2500	49.3000	+8.566%	40	3,023	-47.667%
2026-06-10	50.7000	53.9300	45.2300	45.4100	-16.526%	45	3,018	-43.184%
2026-06-09	61.0300	61.5500	43.0000	54.4000	-1.449%	33	3,007	-52.574%
2026-06-08	57.5500	59.0000	54.5500	55.2000	+10.732%	131	3,011	-53.261%
2026-06-05	57.5200	57.5200	47.6500	49.8500	-25.929%	395	3,121	-48.245%
2026-06-04	59.8200	67.3000	59.1100	67.3000	+4.180%	34	3,127	-61.664%
2026-06-03	68.0000	68.0000	62.5700	64.6000	-7.714%	88	3,136	-60.062%
2026-06-02	66.0000	70.0000	65.1700	70.0000	+9.204%	8	3,091	-63.143%
2026-06-01	59.1000	70.3100	55.9500	64.1000	+30.285%	69	3,099	-59.750%
2026-05-29	54.5300	56.8500	49.0700	49.2000	-8.635%	26	3,149	-47.561%
2026-05-28	47.4500	56.0000	47.4500	53.8500	-0.278%	88	3,166	-52.089%
2026-05-27	52.0500	57.2000	50.0000	54.0000	+15.756%	281	3,203	-52.222%
2026-05-26	44.7600	47.5000	44.0900	46.6500	+14.422%	229	3,232	-44.695%
2026-05-22	43.1600	43.1600	40.4500	40.7700	-3.731%	87	3,245	-36.718%
2026-05-21	43.0000	45.0000	40.4100	42.3500	+4.080%	25	3,264	-39.079%
2026-05-20	38.9000	41.1000	38.9000	40.6900	+9.294%	33	3,264	-36.594%
2026-05-19	34.0000	37.9500	32.0000	37.2300	-0.188%	27	3,255	-30.701%
2026-05-18	43.2000	43.2000	36.2800	37.3000	-15.611%	100	3,255	-30.831%
2026-05-15	43.0000	46.1500	43.0000	44.2000	-14.754%	53	3,255	-41.629%
2026-05-14	42.4900	54.4800	42.4900	51.8500	+26.463%	172	3,235	-50.241%
2026-05-13	36.4000	43.0500	36.4000	41.0000	+5.398%	1,156	3,342	-37.073%
2026-05-12	38.4000	40.0000	33.5700	38.9000	-9.870%	62	3,342	-33.676%
2026-05-11	42.0000	45.0000	39.6500	43.1600	-7.778%	156	3,342	-40.222%
2026-05-08	48.7400	49.4200	42.1500	46.8000	-2.703%	175	2,346	-44.872%
2026-05-07	52.3500	52.3500	46.3500	48.1000	-8.538%	40	2,322	-46.362%
2026-05-06	41.2200	53.0000	41.2200	52.5900	+39.867%	238	2,322	-50.941%
2026-05-05	41.7000	42.5000	37.0000	37.6000	-10.048%	118	2,364	-31.383%
2026-05-04	45.2500	45.6100	38.1500	41.8000	+2.703%	121	2,315	-38.278%
2026-05-01	39.6500	44.8000	38.2800	40.7000	+1.093%	2,079	3,183	-36.609%
2026-04-30	39.9200	40.9000	35.3000	40.2600	-0.223%	497	3,183	-35.917%
2026-04-29	37.7400	41.0000	37.1300	40.3500	+1.509%	28	2,895	-36.059%
2026-04-28	39.6600	42.6700	36.9700	39.7500	-15.605%	100	2,897	-35.094%
2026-04-27	52.8100	52.8100	46.0600	47.1000	+1.728%	238	2,863	-45.223%
2026-04-24	38.6000	51.2500	38.5500	46.3000	+34.476%	417	2,844	-44.276%
2026-04-23	34.8700	36.6000	31.6500	34.4300	-3.773%	2,632	2,869	-25.065%
2026-04-22	30.6400	35.7800	30.6400	35.7800	+37.457%	66	1,111	-27.893%
2026-04-21	26.8000	26.8000	26.0300	26.0300	-1.737%	2	1,116	-0.884%
2026-04-20	27.6000	27.6000	25.7000	26.4900	-0.226%	18	1,116	-2.605%
2026-04-17	29.1000	29.2100	26.5500	26.5500	+4.528%	15	1,117	-2.825%
2026-04-16	28.4900	28.4900	25.4000	25.4000	-19.493%	22	1,106	+1.575%
2026-04-15	32.5600	33.7500	31.5500	31.5500	-7.478%	9	1,104	-18.225%
2026-04-14	31.5000	34.1000	31.5000	34.1000	+16.581%	41	1,098	-24.340%
2026-04-13	29.1600	29.9500	29.1600	29.2500	-5.032%	19	1,097	-11.795%
2026-04-10	31.6000	32.2700	30.8000	30.8000	+9.259%	14	1,086	-16.234%
2026-04-09	28.1900	28.1900	28.1900	28.1900	+3.716%	1	1,088	-8.478%
2026-04-08	27.2000	28.4000	26.7000	27.1800	+47.397%	14	1,087	-5.077%
2026-04-07	18.4400	18.4400	18.4400	18.4400	-0.593%	1	1,080	+39.913%
2026-04-02	17.1500	19.0500	17.1500	18.5500	-7.711%	10	1,075	+39.084%
2026-04-01	22.2500	22.5500	20.0500	20.1000	+31.373%	17	1,075	+28.358%
2026-03-31	14.8000	15.4000	14.8000	15.3000	+22.302%	44	1,076	+68.627%
2026-03-30	16.0900	16.0900	12.5100	12.5100	-22.539%	28	1,101	+106.235%
2026-03-27	14.7500	16.2500	14.7500	16.1500	-4.438%	31	1,093	+59.752%
2026-03-26	18.3000	18.3000	16.9000	16.9000	-21.759%	96	1,080	+52.663%
2026-03-25	22.3000	22.3000	21.6000	21.6000	+5.366%	37	986	+19.444%
2026-03-24	18.7500	20.5000	18.7500	20.5000	+10.512%	8	984	+25.854%
2026-03-23	19.5000	19.9000	18.2500	18.5500	+15.217%	48	976	+39.084%
2026-03-20	16.6500	17.0000	15.8600	16.1000	-9.040%	718	958	+60.248%
2026-03-19	17.9000	17.9000	17.6000	17.7000	-9.832%	8	634	+45.763%
2026-03-18	20.5500	20.5500	19.6000	19.6300	-5.851%	10	631	+31.431%
2026-03-17	20.8500	20.8500	20.8500	20.8500	+4.774%	2	624	+23.741%
2026-03-16	19.9000	19.9000	19.9000	19.9000	-0.151%	1	622	+29.648%
2026-03-13	20.0000	20.4500	19.9300	19.9300	-6.212%	68	621	+29.453%
2026-03-12	21.4500	21.4500	21.2500	21.2500	-12.371%	5	646	+21.412%
2026-03-10	24.1500	24.4300	23.9500	24.2500	+6.593%	14	642	+6.392%
2026-03-09	22.6500	23.6500	22.5500	22.7500	-14.248%	45	642	+13.407%
2026-03-05	25.3000	26.5300	25.3000	26.5300	-13.016%	5	654	-2.752%
2026-03-04	30.4000	30.5500	30.4000	30.5000	+3.918%	4	659	-15.410%
2026-03-03	29.5400	29.9500	29.3500	29.3500	-20.245%	36	656	-12.095%
2026-03-02	36.9000	37.9500	36.8000	36.8000	-7.188%	34	624	-29.891%
2026-02-27	40.1000	40.1000	39.6500	39.6500	-0.126%	3	635	-34.931%
2026-02-26	42.6000	43.1000	39.7000	39.7000	-18.245%	29	633	-35.013%
2026-02-25	48.3100	48.9300	47.3500	48.5600	+0.186%	105	591	-46.870%
2026-02-24	43.0600	48.4700	43.0600	48.4700	+26.389%	64	591	-46.771%
2026-02-18	38.3500	38.3500	38.3500	38.3500	+6.528%	1	551	-32.725%
2026-02-17	36.0500	36.0500	36.0000	36.0000	-6.856%	5	551	-28.333%
2026-02-12	41.1400	41.1400	38.6500	38.6500	-2.938%	7	549	-33.247%
2026-02-11	40.2700	40.2700	39.8200	39.8200	+22.674%	3	543	-35.208%
2026-02-10	31.6000	32.5000	31.6000	32.4600	+12.435%	6	545	-20.518%
2026-02-09	29.2800	29.2800	28.8700	28.8700	+15.480%	2	543	-10.634%
2026-02-06	25.0200	25.0200	25.0000	25.0000	+26.263%	2	542	+3.200%
2026-01-30	19.8000	19.8000	19.8000	19.8000	-9.091%	55	543	+30.303%
2026-01-29	21.2600	21.7900	21.2100	21.7800	+0.230%	226	488	+18.457%
2026-01-27	21.7300	21.7300	21.7300	21.7300	+9.032%	1	500	+18.730%
2026-01-26	19.9300	19.9300	19.9300	19.9300	-3.487%	1	499	+29.453%
2026-01-20	22.5400	22.5400	20.4500	20.6500	-18.250%	29	498	+24.939%
2026-01-16	27.4600	27.4600	25.2600	25.2600	-2.282%	15	475	+2.138%
2026-01-15	23.8800	27.9500	23.8800	25.8500	+16.704%	6	475	-0.193%
2026-01-13	22.5500	22.5500	22.1500	22.1500	+9.113%	2	475	+16.479%
2026-01-07	20.3000	20.3000	20.3000	20.3000	-10.375%	1	474	+27.094%
2026-01-06	22.6500	22.6500	22.6500	22.6500	+41.563%	1	473	+13.907%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+18.519%	1	473	+61.250%
2025-12-31	13.5000	13.5000	13.5000	13.5000	+42.105%	1	472	+91.111%
2025-12-18	9.4500	9.5500	9.4500	9.5000	-32.480%	3	472	+171.579%
2025-12-12	14.0700	14.0700	14.0700	14.0700	-10.553%	2	471	+83.369%
2025-12-10	15.7300	15.7300	15.7300	15.7300	+4.867%	1	471	+64.018%
2025-12-09	15.0000	15.0000	15.0000	15.0000	+29.870%	10	471	+72.000%
2025-12-03	11.5500	11.5500	11.5500	11.5500	0.000%	2	481	+123.377%
2025-12-02	11.5500	11.5500	11.5500	11.5500	+12.683%	4	481	+123.377%
2025-11-25	10.2500	10.2500	10.2400	10.2500	-1.442%	610	477	+151.707%
2025-11-21	10.0800	10.4000	10.0800	10.4000	-14.403%	7	240	+148.077%
2025-11-20	12.1500	12.1500	12.1500	12.1500	+9.459%	5	243	+112.346%
2025-11-19	11.1500	11.1600	11.1000	11.1000	-6.879%	236	243	+132.432%
2025-11-13	12.2500	12.2500	11.9200	11.9200	-16.056%	7	25	+116.443%
2025-11-12	14.2000	14.2000	14.2000	14.2000	-0.351%	5	23	+81.690%
2025-11-10	14.2500	14.2500	14.2500	14.2500	-25.781%	1	23	+81.053%
2025-11-03	19.2000	19.2000	19.2000	19.2000	-4.000%	1	21	+34.375%
2025-10-29	20.0000	20.0000	20.0000	20.0000	-10.314%	1	21	+29.000%
2025-10-16	22.3000	22.3000	22.3000	22.3000	-2.492%	1	20	+15.695%
2025-10-15	22.8700	22.8700	22.8700	22.8700	+5.005%	1	20	+12.812%
2025-10-13	19.4200	22.1500	19.4200	21.7800	+11.122%	16	19	+18.457%
2025-10-09	19.6000	19.6000	19.6000	19.6000	+38.028%	1	12	+31.633%
2025-10-02	14.2000	14.2000	14.2000	14.2000	+41.294%	1	12	+81.690%
2025-09-29	10.0500	10.0500	10.0500	10.0500	-14.249%	1	11	+156.716%
2025-09-24	11.7200	11.7200	11.7200	11.7200	0.000%	10	10	+120.137%