Dark

TSM20260918C420
TSM Sep 18 2026 420.00 Call (TSM260918C00420000)
option OPRA

EOD

Sep 14, 2026

5.40-65.161%(-10.10)759

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.3400	8.2200	5.3400	5.4000	-65.161%	759	8,045	0.000%
2026-09-11	12.9500	17.3000	12.8400	15.5000	+9.541%	227	7,978	-65.161%
2026-09-10	13.5100	15.9500	10.3500	14.1500	-23.925%	139	8,032	-61.837%
2026-09-09	20.6500	21.2300	16.7600	18.6000	-17.038%	78	8,074	-70.968%
2026-09-08	21.3500	26.3500	18.3500	22.4200	+53.038%	352	8,094	-75.914%
2026-09-04	10.0000	15.2000	10.0000	14.6500	+67.812%	384	8,202	-63.140%
2026-09-03	6.4400	8.8500	5.2500	8.7300	-3.000%	392	8,202	-38.144%
2026-09-02	7.6500	9.0000	6.9000	9.0000	+0.897%	670	8,240	-40.000%
2026-09-01	10.0000	10.0000	7.9000	8.9200	-3.879%	200	8,479	-39.462%
2026-08-31	12.0000	13.3200	8.7700	9.2800	-16.547%	1,558	8,394	-41.810%
2026-08-28	17.2200	18.2000	11.1200	11.1200	-38.222%	302	7,748	-51.439%
2026-08-27	16.0100	19.0000	14.0500	18.0000	+40.515%	742	7,862	-70.000%
2026-08-26	14.2000	15.0000	12.1000	12.8100	-4.332%	306	7,824	-57.845%
2026-08-25	12.3000	15.0000	11.9500	13.3900	+31.791%	280	7,717	-59.671%
2026-08-24	12.3500	12.3500	8.7500	10.1600	-31.812%	883	7,767	-46.850%
2026-08-21	18.0000	19.5000	14.9000	14.9000	+1.637%	226	7,798	-63.758%
2026-08-20	11.8000	15.6000	11.4000	14.6600	+12.769%	214	7,776	-63.165%
2026-08-19	16.0000	16.0000	11.3000	13.0000	-8.708%	219	7,728	-58.462%
2026-08-18	16.5500	18.0000	12.9400	14.2400	-40.691%	537	7,736	-62.079%
2026-08-17	23.5000	27.5500	22.0700	24.0100	+8.007%	196	7,633	-77.509%
2026-08-14	25.2500	25.2500	21.4700	22.2300	-16.804%	207	7,593	-75.709%
2026-08-13	25.7500	30.0500	25.0000	26.7200	+3.166%	171	7,537	-79.790%
2026-08-12	27.4000	28.2000	25.0500	25.9000	+16.143%	604	7,579	-79.151%
2026-08-11	23.0000	24.2000	21.2500	22.3000	-0.224%	2,273	7,827	-75.785%
2026-08-10	23.4800	26.2000	21.8200	22.3500	-1.758%	1,149	6,094	-75.839%
2026-08-07	25.9200	25.9200	20.8100	22.7500	-5.208%	752	6,411	-76.264%
2026-08-06	21.3100	28.0000	21.3100	24.0000	+2.564%	822	6,629	-77.500%
2026-08-05	29.0500	30.2500	23.4000	23.4000	-10.379%	664	6,703	-76.923%
2026-08-04	26.8500	28.5700	24.9800	26.1100	+18.413%	1,183	6,308	-79.318%
2026-08-03	19.2000	22.2000	19.2000	22.0500	-5.567%	630	6,201	-75.510%
2026-07-31	27.7000	27.8000	20.0000	23.3500	+6.865%	195	6,310	-76.874%
2026-07-30	17.0000	23.0000	17.0000	21.8500	+85.957%	254	6,281	-75.286%
2026-07-29	16.0000	16.5900	11.7500	11.7500	-37.166%	327	6,275	-54.043%
2026-07-28	16.0000	19.0000	14.8000	18.7000	-13.626%	268	6,289	-71.123%
2026-07-27	23.0200	23.0200	17.7800	21.6500	-11.343%	311	6,302	-75.058%
2026-07-24	28.8600	28.8600	23.7500	24.4200	-21.479%	160	6,295	-77.887%
2026-07-23	31.7800	34.0000	30.3000	31.1000	-13.007%	207	6,225	-82.637%
2026-07-22	32.1500	36.6500	32.1500	35.7500	-5.423%	192	6,115	-84.895%
2026-07-21	33.1000	38.0000	31.5700	37.8000	+41.945%	444	6,035	-85.714%
2026-07-20	29.2000	30.2500	26.0000	26.6300	+3.780%	366	6,067	-79.722%
2026-07-17	22.1600	27.1000	20.9400	25.6600	-15.146%	240	6,139	-78.956%
2026-07-16	29.8100	33.4000	26.9000	30.2400	-19.036%	357	6,077	-82.143%
2026-07-15	40.4700	41.0000	31.2000	37.3500	-1.060%	224	5,931	-85.542%
2026-07-14	41.2300	41.2300	37.5500	37.7500	-4.430%	137	5,800	-85.695%
2026-07-13	42.7500	43.8800	39.5000	39.5000	-20.121%	92	5,717	-86.329%
2026-07-10	47.6500	50.4600	47.0500	49.4500	-1.100%	24	5,652	-89.080%
2026-07-09	55.1000	55.1000	50.0000	50.0000	+6.383%	23	5,645	-89.200%
2026-07-08	47.0000	47.0000	47.0000	47.0000	-2.083%	2	5,626	-88.511%
2026-07-07	49.0000	50.9000	46.8700	48.0000	-29.567%	51	5,628	-88.750%
2026-07-06	66.4600	68.1500	66.4600	68.1500	+37.261%	4	5,644	-92.076%
2026-07-02	60.0900	62.1800	49.6500	49.6500	-17.730%	269	5,607	-89.124%
2026-07-01	61.3500	61.3500	58.0000	60.3500	-24.938%	14	5,607	-91.052%
2026-06-30	65.6000	80.4000	65.6000	80.4000	+31.847%	81	5,601	-93.284%
2026-06-29	49.0000	61.9900	48.9000	60.9800	+26.122%	22	5,562	-91.145%
2026-06-26	44.5800	48.7500	43.0000	48.3500	-14.121%	69	5,564	-88.831%
2026-06-25	62.0000	62.0000	52.8200	56.3000	+1.882%	22	5,576	-90.409%
2026-06-24	52.9500	58.0000	52.9500	55.2600	-1.003%	33	5,558	-90.228%
2026-06-23	56.1500	61.5500	55.8200	55.8200	-26.822%	25	5,581	-90.326%
2026-06-22	78.6000	78.6000	75.0000	76.2800	+3.571%	19	5,571	-92.921%
2026-06-18	62.0000	73.6500	62.0000	73.6500	+37.664%	35	5,592	-92.668%
2026-06-17	52.0500	56.2500	52.0500	53.5000	+11.458%	43	5,592	-89.907%
2026-06-16	55.6200	55.6300	48.0000	48.0000	-15.922%	95	5,592	-88.750%
2026-06-15	56.8500	58.3000	52.4800	57.0900	+18.199%	110	5,613	-90.541%
2026-06-12	47.6000	49.9500	44.9900	48.3000	+6.505%	50	5,613	-88.820%
2026-06-11	44.1500	48.0000	40.2600	45.3500	+14.232%	56	5,613	-88.093%
2026-06-10	44.3300	50.3400	39.7000	39.7000	-21.588%	34	5,602	-86.398%
2026-06-09	56.1700	56.1700	40.0000	50.6300	+0.257%	218	5,601	-89.334%
2026-06-08	50.2200	53.2500	50.2200	50.5000	+13.483%	13	5,515	-89.307%
2026-06-05	52.1200	52.1200	43.0000	44.5000	-28.571%	202	5,523	-87.865%
2026-06-04	54.8500	62.3400	53.1500	62.3000	+6.459%	62	5,541	-91.332%
2026-06-03	57.0000	59.5000	57.0000	58.5200	-5.689%	18	5,543	-90.772%
2026-06-02	57.8000	64.0300	57.8000	62.0500	+5.509%	12	5,560	-91.297%
2026-06-01	51.5000	65.0000	51.5000	58.8100	+31.038%	80	5,564	-90.818%
2026-05-29	50.4700	51.3400	44.8000	44.8800	-8.221%	39	5,593	-87.968%
2026-05-28	44.4000	50.6500	43.4300	48.9000	+1.875%	130	5,584	-88.957%
2026-05-27	48.9500	51.7300	45.0000	48.0000	+14.970%	321	5,540	-88.750%
2026-05-26	39.8600	42.0000	39.8600	41.7500	+13.451%	77	5,593	-87.066%
2026-05-22	39.2700	39.5000	36.5000	36.8000	-4.416%	42	5,573	-85.326%
2026-05-21	38.5000	39.1000	36.4000	38.5000	+4.905%	123	5,545	-85.974%
2026-05-20	34.3200	37.3800	34.3200	36.7000	+10.012%	93	5,545	-85.286%
2026-05-19	30.3000	34.7300	28.8000	33.3600	+2.804%	34	5,566	-83.813%
2026-05-18	35.7600	35.7600	32.4500	32.4500	-18.875%	14	5,566	-83.359%
2026-05-15	41.4500	41.9500	38.3500	40.0000	-17.543%	225	5,566	-86.500%
2026-05-14	39.8500	49.6900	38.4500	48.5100	+34.006%	606	5,611	-88.868%
2026-05-13	34.7100	38.8900	33.3700	36.2000	+11.385%	2,580	5,291	-85.083%
2026-05-12	36.5900	36.5900	29.5000	32.5000	-16.667%	157	5,291	-83.385%
2026-05-11	39.7900	40.0500	36.2000	39.0000	-7.143%	777	5,291	-86.154%
2026-05-08	44.7300	45.8000	38.5000	42.0000	-3.226%	33	2,597	-87.143%
2026-05-07	47.8500	47.8500	43.0700	43.4000	-10.515%	21	2,594	-87.558%
2026-05-06	45.1500	48.5000	43.3000	48.5000	+43.917%	105	2,602	-88.866%
2026-05-05	36.5000	36.5000	33.7000	33.7000	-10.085%	16	2,591	-83.976%
2026-05-04	41.5000	41.5000	35.0000	37.4800	+2.404%	45	2,589	-85.592%
2026-05-01	35.2000	40.0000	34.3500	36.6000	+1.105%	178	2,597	-85.246%
2026-04-30	32.8500	36.4000	31.6500	36.2000	+0.556%	226	2,597	-85.083%
2026-04-29	34.6000	37.3500	34.6000	36.0000	-0.826%	360	2,602	-85.000%
2026-04-28	35.5800	37.3400	33.1600	36.3000	-13.674%	34	2,584	-85.124%
2026-04-27	47.2600	47.2600	42.0500	42.0500	-3.908%	30	2,572	-87.158%
2026-04-24	39.0000	46.5100	39.0000	43.7600	+46.846%	39	2,558	-87.660%
2026-04-23	32.7000	32.7600	29.8000	29.8000	-9.861%	49	2,565	-81.879%
2026-04-22	26.8000	33.4000	26.8000	33.0600	+45.575%	132	2,541	-83.666%
2026-04-21	23.3200	23.3200	22.7100	22.7100	-2.028%	6	2,606	-76.222%
2026-04-20	22.4800	23.4500	22.4800	23.1800	-5.580%	25	2,606	-76.704%
2026-04-17	26.5000	26.5000	23.4600	24.5500	+9.843%	26	2,611	-78.004%
2026-04-16	23.8500	25.6000	22.1500	22.3500	-20.264%	312	2,606	-75.839%
2026-04-15	28.7000	30.4500	27.4000	28.0300	-9.842%	101	2,525	-80.735%
2026-04-14	28.7000	31.2100	28.2000	31.0900	+17.854%	264	2,524	-82.631%
2026-04-13	27.1500	27.1500	26.3800	26.3800	-5.617%	6	2,505	-79.530%
2026-04-10	29.2000	29.3500	27.7600	27.9500	+15.021%	100	2,504	-80.680%
2026-04-08	24.9500	25.5000	23.3000	24.3000	+47.273%	127	2,471	-77.778%
2026-04-07	16.5700	16.5700	16.5000	16.5000	-4.899%	4	2,427	-67.273%
2026-04-02	14.2000	17.3500	14.2000	17.3500	-9.635%	25	2,434	-68.876%
2026-04-01	19.5700	19.6000	19.2000	19.2000	+32.414%	54	2,434	-71.875%
2026-03-31	13.1000	14.8500	13.1000	14.5000	+29.464%	56	2,440	-62.759%
2026-03-30	13.5800	13.5900	11.2000	11.2000	-21.678%	68	2,393	-51.786%
2026-03-27	13.1500	14.4500	13.0000	14.3000	-5.611%	72	2,374	-62.238%
2026-03-26	16.7000	16.7000	15.1500	15.1500	-22.506%	49	2,317	-64.356%
2026-03-25	18.6000	19.8500	18.6000	19.5500	+11.080%	45	2,357	-72.379%
2026-03-24	18.0700	18.3600	17.6000	17.6000	+5.706%	48	2,336	-69.318%
2026-03-23	16.2000	16.8000	16.0500	16.6500	+22.697%	1,015	2,293	-67.568%
2026-03-20	16.7500	16.7500	13.5700	13.5700	-19.941%	133	1,281	-60.206%
2026-03-19	15.0000	16.9500	15.0000	16.9500	-5.307%	125	1,178	-68.142%
2026-03-18	19.2000	19.2000	17.9000	17.9000	+1.994%	6	1,143	-69.832%
2026-03-17	18.1700	18.1800	17.5500	17.5500	+0.286%	48	1,139	-69.231%
2026-03-16	18.5000	19.4000	17.5000	17.5000	-3.846%	71	1,139	-69.143%
2026-03-13	19.8500	20.4500	18.1500	18.2000	-1.622%	22	1,111	-70.330%
2026-03-12	19.8800	19.8800	18.5000	18.5000	-23.554%	18	1,107	-70.811%
2026-03-11	23.7100	24.3500	23.6300	24.2000	+10.000%	24	1,105	-77.686%
2026-03-10	21.6000	22.9500	21.6000	22.0000	+7.317%	75	1,083	-75.455%
2026-03-09	19.1500	21.3000	19.1500	20.5000	-8.482%	399	1,083	-73.659%
2026-03-06	23.2000	24.2000	22.4000	22.4000	-10.721%	9	959	-75.893%
2026-03-05	25.3500	26.5500	22.6600	25.0900	-8.531%	94	954	-78.477%
2026-03-04	28.8000	28.8000	27.4300	27.4300	+2.542%	6	961	-80.314%
2026-03-03	26.5000	27.0000	25.4600	26.7500	-19.910%	7	956	-79.813%
2026-03-02	34.6800	34.6800	33.4000	33.4000	-10.094%	4	952	-83.832%
2026-02-27	37.7100	37.7100	35.5000	37.1500	-0.188%	6	953	-85.464%
2026-02-26	39.1000	39.1000	37.1400	37.2200	-17.142%	13	952	-85.492%
2026-02-25	47.4000	47.4000	44.2300	44.9200	+4.465%	19	954	-87.979%
2026-02-24	39.0000	43.2900	39.0000	43.0000	+28.743%	101	954	-87.442%
2026-02-20	33.6200	33.7300	33.4000	33.4000	+12.572%	15	957	-83.832%
2026-02-19	29.7200	29.7200	29.6700	29.6700	-6.669%	40	957	-81.800%
2026-02-17	30.3700	31.8200	30.3700	31.7900	-1.273%	4	917	-83.014%
2026-02-13	32.2000	32.2000	32.2000	32.2000	-9.423%	2	920	-83.230%
2026-02-12	38.0000	38.0000	34.8000	35.5500	-2.895%	24	920	-84.810%
2026-02-11	33.5100	38.0500	32.8900	36.6100	+24.312%	73	914	-85.250%
2026-02-10	27.3500	29.5500	27.3500	29.4500	+9.683%	9	917	-81.664%
2026-02-09	26.3000	26.9000	26.3000	26.8500	+17.403%	5	920	-79.888%
2026-02-06	22.1900	22.8700	22.0800	22.8700	+37.357%	25	918	-76.388%
2026-02-04	16.6500	16.6500	16.6500	16.6500	-8.163%	1	923	-67.568%
2026-02-03	19.1500	19.1500	18.1300	18.1300	-9.350%	15	923	-70.215%
2026-02-02	17.1500	20.3500	17.1500	20.0000	+12.423%	13	923	-73.000%
2026-01-30	18.9500	18.9500	17.7100	17.7900	-8.629%	9	921	-69.646%
2026-01-29	19.4700	19.4700	19.4700	19.4700	+10.000%	10	924	-72.265%
2026-01-26	17.7000	17.7000	17.7000	17.7000	-5.851%	1	929	-69.492%
2026-01-23	18.8000	18.8000	18.8000	18.8000	+0.535%	1	929	-71.277%
2026-01-22	18.7000	18.7000	18.7000	18.7000	+0.538%	1	928	-71.123%
2026-01-21	18.6000	18.6000	18.6000	18.6000	0.000%	1	928	-70.968%
2026-01-20	18.6000	18.6000	18.6000	18.6000	-19.130%	1	928	-70.968%
2026-01-16	23.5000	23.5000	23.0000	23.0000	-2.003%	3	927	-76.522%
2026-01-15	22.0000	25.2400	21.7300	23.4700	+17.057%	706	927	-76.992%
2026-01-13	20.0500	20.0500	20.0500	20.0500	+1.519%	1	226	-73.067%
2026-01-12	19.7500	19.7500	19.7500	19.7500	+18.976%	1	227	-72.658%
2026-01-09	16.3000	16.6000	16.3000	16.6000	-14.034%	67	227	-67.470%
2026-01-06	20.0000	20.0000	19.3100	19.3100	+8.789%	3	174	-72.035%
2026-01-05	18.1500	18.5500	17.7500	17.7500	+8.896%	7	179	-69.577%
2026-01-02	13.9200	16.3000	13.9200	16.3000	+35.270%	8	179	-66.871%
2025-12-31	12.0500	12.0500	12.0500	12.0500	+33.889%	1	179	-55.187%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+20.000%	1	179	-40.000%
2025-12-17	7.8400	7.8400	7.5000	7.5000	-23.935%	15	178	-28.000%
2025-12-15	9.8600	10.0300	9.8500	9.8600	-9.954%	8	169	-45.233%
2025-12-12	11.3500	11.3500	10.9000	10.9500	-19.188%	11	171	-50.685%
2025-12-11	13.5500	13.5500	13.5500	13.5500	-2.518%	1	170	-60.148%
2025-12-10	13.8500	13.9000	13.8500	13.9000	+4.120%	2	170	-61.151%
2025-12-09	12.3500	13.7500	12.3500	13.3500	+5.534%	7	171	-59.551%
2025-12-08	12.6500	12.6500	12.6500	12.6500	+41.975%	1	173	-57.312%
2025-11-25	9.4000	9.4000	8.4000	8.9100	-9.082%	25	172	-39.394%
2025-11-24	10.0000	10.0000	9.8000	9.8000	+3.704%	2	157	-44.898%
2025-11-21	9.3100	9.4500	8.7300	9.4500	-13.303%	3	157	-42.857%
2025-11-20	12.1000	12.1000	10.9000	10.9000	+8.458%	5	157	-50.459%
2025-11-19	10.0500	10.0500	10.0500	10.0500	+7.602%	20	158	-46.269%
2025-11-18	9.3400	9.3400	9.3400	9.3400	-9.232%	1	138	-42.184%
2025-11-17	10.5400	10.5400	10.2900	10.2900	-4.279%	2	137	-47.522%
2025-11-13	10.8000	10.8000	10.7300	10.7500	-18.561%	7	136	-49.767%
2025-11-12	13.2000	13.2000	13.2000	13.2000	-20.000%	1	129	-59.091%
2025-10-31	16.4900	16.5000	16.4900	16.5000	-5.983%	7	128	-67.273%
2025-10-30	17.5500	17.5500	17.5500	17.5500	+10.377%	1	125	-69.231%
2025-10-24	15.1000	15.9000	14.9700	15.9000	+7.797%	4	124	-66.038%
2025-10-23	14.9900	14.9900	14.7500	14.7500	+3.147%	2	121	-63.390%
2025-10-22	14.3000	14.3000	14.3000	14.3000	-9.608%	2	119	-62.238%
2025-10-21	15.8200	15.8200	15.8200	15.8200	-4.121%	1	117	-65.866%
2025-10-20	16.5000	16.5000	16.5000	16.5000	-14.508%	10	116	-67.273%
2025-10-16	19.8900	20.3000	19.3000	19.3000	-8.401%	9	116	-72.021%
2025-10-15	20.5700	21.0700	20.5700	21.0700	+20.400%	17	118	-74.371%
2025-10-14	17.5000	17.5000	17.5000	17.5000	+15.894%	1	101	-69.143%
2025-10-10	17.4300	17.4300	15.1000	15.1000	-16.111%	3	100	-64.238%
2025-10-09	19.1000	19.1000	18.0000	18.0000	-7.312%	17	98	-70.000%
2025-10-08	17.5000	19.4200	17.5000	19.4200	+22.834%	3	111	-72.194%
2025-10-07	18.7000	18.7000	15.8100	15.8100	-14.771%	5	111	-65.844%
2025-10-06	17.8900	18.9000	17.8900	18.5500	+36.097%	28	107	-70.889%
2025-10-03	13.6400	13.6400	13.6300	13.6300	+4.846%	2	97	-60.382%
2025-10-02	13.5800	13.5800	13.0000	13.0000	+9.336%	127	95	-58.462%
2025-10-01	11.7500	11.8900	11.7500	11.8900	+28.541%	2	39	-54.584%
2025-09-29	9.2500	9.2500	9.2500	9.2500	+4.520%	21	37	-41.622%
2025-09-26	9.0400	9.0400	8.8500	8.8500	-12.376%	6	16	-38.983%
2025-09-25	10.1000	10.1000	10.1000	10.1000	-4.896%	1	11	-46.535%
2025-09-24	10.6200	10.6200	10.6200	10.6200	0.000%	10	0	-49.153%