Dark

TSM20260918C430
TSM Sep 18 2026 430.00 Call (TSM260918C00430000)
option OPRA

EOD

Jul 30, 2026

18.55+91.632%(+8.87)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.2500	19.6700	14.2500	18.5500	+91.632%	200	7,841	0.000%
2026-07-29	13.0000	13.7000	9.5500	9.6800	-36.608%	373	7,844	+91.632%
2026-07-28	14.5000	16.0000	12.6500	15.2700	-15.402%	335	7,871	+21.480%
2026-07-27	21.0000	21.0000	14.7400	18.0500	-10.422%	365	7,762	+2.770%
2026-07-24	24.7300	24.8000	19.9700	20.1500	-25.009%	186	7,759	-7.940%
2026-07-23	28.6500	29.7700	26.0000	26.8700	-12.760%	284	7,750	-30.964%
2026-07-22	28.5000	31.9600	28.5000	30.8000	-5.231%	119	7,817	-39.773%
2026-07-21	28.4000	33.2000	27.5600	32.5000	+42.732%	113	7,741	-42.923%
2026-07-20	25.0400	25.7500	22.0800	22.7700	+4.497%	163	7,748	-18.533%
2026-07-17	20.8000	23.4900	17.4500	21.7900	-12.840%	489	7,807	-14.869%
2026-07-16	25.7000	28.6000	23.1500	25.0000	-23.594%	285	7,777	-25.800%
2026-07-15	36.0000	36.0000	26.7100	32.7200	-1.297%	161	7,811	-43.307%
2026-07-14	38.5000	38.5000	32.9000	33.1500	-3.913%	248	7,762	-44.042%
2026-07-13	40.2500	42.9100	34.5000	34.5000	-20.415%	255	7,613	-46.232%
2026-07-10	43.0000	45.1000	41.3000	43.3500	-5.142%	166	7,530	-57.209%
2026-07-09	52.0000	52.0000	45.5000	45.7000	+0.440%	92	7,513	-59.409%
2026-07-08	41.9100	48.3500	41.9000	45.5000	+5.814%	154	7,486	-59.231%
2026-07-07	47.2000	47.2000	41.3000	43.0000	-28.333%	192	7,464	-56.860%
2026-07-06	53.0000	62.1500	53.0000	60.0000	+28.370%	27	7,375	-69.083%
2026-07-02	55.3200	58.0000	44.4800	46.7400	-11.761%	85	7,368	-60.312%
2026-07-01	65.0800	65.0800	52.9700	52.9700	-29.336%	33	7,368	-64.980%
2026-06-30	60.1500	75.0000	58.5500	74.9600	+26.857%	132	7,379	-75.253%
2026-06-29	46.5000	59.0900	44.0000	59.0900	+34.755%	32	7,449	-68.607%
2026-06-26	40.0000	46.1000	39.0500	43.8500	-6.243%	385	7,445	-57.697%
2026-06-25	57.2600	57.2600	46.7700	46.7700	-3.567%	46	7,347	-60.338%
2026-06-24	47.9100	52.7300	47.7300	48.5000	-3.000%	56	7,323	-61.753%
2026-06-23	50.4500	55.5000	50.0000	50.0000	-28.428%	147	7,332	-62.900%
2026-06-22	74.7700	74.7700	69.8600	69.8600	+4.238%	119	7,353	-73.447%
2026-06-18	51.3000	67.0200	51.3000	67.0200	+40.798%	122	7,300	-72.322%
2026-06-17	47.6500	52.3400	47.6000	47.6000	+10.441%	232	7,300	-61.029%
2026-06-16	52.0000	52.0000	43.1000	43.1000	-18.371%	36	7,300	-56.961%
2026-06-15	51.2700	53.1000	48.0000	52.8000	+21.379%	38	7,302	-64.867%
2026-06-12	41.6400	44.1200	41.6400	43.5000	+3.571%	42	7,302	-57.356%
2026-06-11	37.9500	42.0000	36.5000	42.0000	+17.318%	22	7,302	-55.833%
2026-06-10	40.0000	43.0000	35.8000	35.8000	-23.992%	38	7,306	-48.184%
2026-06-09	51.0000	51.5000	35.9500	47.1000	+2.280%	90	7,309	-60.616%
2026-06-08	45.4500	50.6000	44.2000	46.0500	+10.617%	137	7,310	-59.718%
2026-06-05	47.2000	47.4800	38.5500	41.6300	-27.474%	267	7,254	-55.441%
2026-06-04	47.0700	57.4000	47.0700	57.4000	+8.815%	235	7,392	-67.683%
2026-06-03	60.0000	60.0000	52.4000	52.7500	-9.551%	46	7,529	-64.834%
2026-06-02	53.6000	59.5000	53.6000	58.3200	+10.350%	141	7,541	-68.193%
2026-06-01	46.7500	59.5600	46.7500	52.8500	+28.246%	18,867	7,549	-64.901%
2026-05-29	44.9700	46.5300	40.1500	41.2100	-5.046%	169	23,437	-54.987%
2026-05-28	43.6500	46.1000	40.3500	43.4000	-1.139%	97	23,386	-57.258%
2026-05-27	43.9900	47.9000	40.0400	43.9000	+16.755%	1,309	23,375	-57.745%
2026-05-26	36.2000	38.0000	36.2000	37.6000	+14.634%	132	22,406	-50.665%
2026-05-22	35.5700	35.5700	32.8000	32.8000	-2.090%	28	22,469	-43.445%
2026-05-21	34.6500	36.4000	32.0000	33.5000	+1.577%	52	22,454	-44.627%
2026-05-20	29.5000	34.0000	29.5000	32.9800	+14.315%	148	22,454	-43.754%
2026-05-19	27.5200	31.1500	25.8200	28.8500	-0.552%	88	22,396	-35.702%
2026-05-18	34.5000	34.5000	28.5000	29.0100	-19.528%	76	22,396	-36.057%
2026-05-15	36.0000	37.8000	33.6000	36.0500	-16.163%	2,388	22,396	-48.544%
2026-05-14	35.9800	44.4400	35.9800	43.0000	+31.498%	2,451	20,116	-56.860%
2026-05-13	30.0900	34.7200	29.4700	32.7000	+5.484%	63	18,776	-43.272%
2026-05-12	32.2700	32.7500	26.4200	31.0000	-13.529%	101	18,776	-40.161%
2026-05-11	35.1500	36.2300	32.8000	35.8500	-6.762%	223	18,776	-48.257%
2026-05-08	40.6000	41.4500	34.0000	38.4500	-7.126%	78	18,638	-51.756%
2026-05-07	42.4500	42.7200	38.5500	41.4000	-5.263%	40	18,597	-55.193%
2026-05-06	33.5500	43.7000	33.5500	43.7000	+45.618%	590	18,590	-57.551%
2026-05-05	34.2000	34.2000	30.0100	30.0100	-10.578%	28	18,523	-38.187%
2026-05-04	36.3000	36.5900	31.5200	33.5600	+0.479%	34	18,521	-44.726%
2026-05-01	31.6000	35.7000	31.6000	33.4000	+1.520%	187	18,362	-44.461%
2026-04-30	32.5200	32.9500	29.0100	32.9000	-0.904%	17,227	18,362	-43.617%
2026-04-29	31.1500	33.2000	30.8500	33.2000	+1.374%	104	1,867	-44.127%
2026-04-28	33.9000	35.5000	30.9500	32.7500	-16.433%	66	1,884	-43.359%
2026-04-27	43.0000	43.0000	38.4000	39.1900	+0.281%	132	1,864	-52.666%
2026-04-24	34.0000	42.5200	34.0000	39.0800	+46.642%	950	1,889	-52.533%
2026-04-23	29.5000	29.5000	26.6500	26.6500	-10.118%	4	2,517	-30.394%
2026-04-22	21.5000	29.6500	21.5000	29.6500	+43.653%	383	2,519	-37.437%
2026-04-21	21.0500	21.0500	19.9500	20.6400	-1.714%	78	2,922	-10.126%
2026-04-20	20.7500	21.0000	20.7500	21.0000	+1.449%	2	2,922	-11.667%
2026-04-17	22.6300	22.6300	20.7000	20.7000	+4.440%	157	2,921	-10.386%
2026-04-16	22.0000	23.1500	19.8200	19.8200	-21.067%	1,344	2,768	-6.408%
2026-04-15	27.4700	27.4700	24.9000	25.1100	-7.955%	107	1,523	-26.125%
2026-04-14	25.2000	27.2800	25.1900	27.2800	+15.593%	96	1,534	-32.001%
2026-04-13	24.0000	24.0000	23.0000	23.6000	-6.163%	53	1,504	-21.398%
2026-04-10	26.3500	26.3500	24.9800	25.1500	+14.318%	15	1,505	-26.243%
2026-04-09	22.6200	22.6200	20.8000	22.0000	-3.084%	5	1,497	-15.682%
2026-04-08	21.2000	22.7000	21.1200	22.7000	+51.333%	14	1,498	-18.282%
2026-04-06	15.0300	15.0300	15.0000	15.0000	+0.334%	10	1,507	+23.667%
2026-04-02	14.9500	14.9500	14.9500	14.9500	-10.746%	2	1,512	+24.080%
2026-04-01	17.2200	17.2200	16.7500	16.7500	+16.806%	5	1,512	+10.746%
2026-03-31	11.2000	14.3500	11.2000	14.3400	+42.687%	32	1,511	+29.358%
2026-03-30	12.4200	12.4200	10.0500	10.0500	-20.175%	13	1,503	+84.577%
2026-03-27	12.1000	12.7500	11.2000	12.5900	-0.866%	41	1,490	+47.339%
2026-03-26	13.5200	13.7000	12.7000	12.7000	-25.074%	20	1,484	+46.063%
2026-03-25	17.0400	17.4500	16.9000	16.9500	+9.709%	28	1,474	+9.440%
2026-03-24	15.9900	15.9900	15.4500	15.4500	+5.822%	50	1,474	+20.065%
2026-03-23	12.6800	15.2500	12.6800	14.6000	+19.574%	75	1,429	+27.055%
2026-03-20	14.2600	14.2600	12.2100	12.2100	-10.221%	44	1,389	+51.925%
2026-03-19	13.8000	14.1500	13.4500	13.6000	-13.651%	83	1,376	+36.397%
2026-03-18	16.5000	16.5000	15.7500	15.7500	-4.545%	10	1,297	+17.778%
2026-03-17	16.5000	16.5000	16.5000	16.5000	+4.563%	41	1,290	+12.424%
2026-03-16	17.0000	17.0000	15.6500	15.7800	-1.066%	80	1,253	+17.554%
2026-03-13	16.4500	16.4500	15.9500	15.9500	-6.342%	6	1,207	+16.301%
2026-03-12	16.9000	17.0300	16.7500	17.0300	-20.421%	4	1,201	+8.925%
2026-03-11	21.4000	21.4000	21.3000	21.4000	+3.883%	4	1,199	-13.318%
2026-03-10	19.5000	20.6000	19.3500	20.6000	+8.995%	45	1,195	-9.951%
2026-03-09	19.2500	19.2500	18.1000	18.9000	-11.682%	22	1,196	-1.852%
2026-03-05	24.5000	24.5000	21.4000	21.4000	-14.571%	1,002	1,202	-13.318%
2026-03-04	25.0500	25.0500	25.0500	25.0500	+4.812%	2	330	-25.948%
2026-03-03	23.8000	23.9000	23.8000	23.9000	-21.511%	35	328	-22.385%
2026-03-02	31.8700	31.8700	30.4500	30.4500	-8.832%	19	325	-39.080%
2026-02-27	32.8900	33.4000	32.8900	33.4000	-18.636%	9	337	-44.461%
2026-02-25	41.0800	41.2000	41.0500	41.0500	+1.861%	22	326	-54.811%
2026-02-24	37.3400	40.3000	37.3400	40.3000	+26.690%	69	326	-53.970%
2026-02-23	32.5000	32.6500	31.3500	31.8100	+5.681%	326	324	-41.685%
2026-02-20	30.1000	30.1000	30.1000	30.1000	+11.440%	41	162	-38.372%
2026-02-19	27.1500	27.1500	27.0100	27.0100	-6.378%	8	121	-31.322%
2026-02-17	29.4800	29.4800	28.8500	28.8500	-9.703%	5	115	-35.702%
2026-02-12	34.7700	34.7700	31.9500	31.9500	-6.661%	5	117	-41.941%
2026-02-11	29.8100	34.2300	29.8100	34.2300	+36.483%	127	112	-45.808%
2026-02-10	25.0800	25.0800	25.0800	25.0800	+2.159%	1	101	-26.037%
2026-02-09	24.0000	24.5500	24.0000	24.5500	+24.430%	5	100	-24.440%
2026-02-06	19.7300	19.7300	19.7300	19.7300	+25.270%	5	99	-5.981%
2026-02-05	15.7500	15.7500	15.7500	15.7500	-2.477%	3	99	+17.778%
2026-02-04	16.1500	16.1500	16.1500	16.1500	-2.417%	1	97	+14.861%
2026-01-30	17.6200	17.6200	16.5500	16.5500	-4.611%	3	98	+12.085%
2026-01-29	16.6200	17.3500	16.6200	17.3500	-3.181%	23	97	+6.916%
2026-01-28	17.9200	17.9200	17.9200	17.9200	+9.402%	20	76	+3.516%
2026-01-26	16.3300	16.3800	16.3300	16.3800	-3.986%	14	59	+13.248%
2026-01-23	17.0600	17.0600	17.0600	17.0600	+4.663%	20	45	+8.734%
2026-01-21	16.3000	16.3000	16.3000	16.3000	-2.102%	1	33	+13.804%
2026-01-20	16.6500	16.6500	16.6500	16.6500	-0.299%	1	32	+11.411%
2026-01-12	16.7000	16.7000	16.7000	16.7000	+12.081%	1	31	+11.078%
2026-01-09	14.2500	14.9000	14.2500	14.9000	+6.429%	7	31	+24.497%
2026-01-08	14.0000	14.0000	14.0000	14.0000	-21.700%	1	25	+32.500%
2026-01-06	18.6000	18.6000	17.8800	17.8800	+10.712%	11	24	+3.747%
2026-01-05	16.1500	16.1500	16.1500	16.1500	+11.379%	25	59	+14.861%
2026-01-02	14.8000	14.8000	14.5000	14.5000	+103.652%	21	59	+27.931%
2025-12-17	7.1200	7.1200	7.1200	7.1200	-18.067%	1	80	+160.534%
2025-12-15	8.6000	8.6900	8.6000	8.6900	-11.327%	12	79	+113.464%
2025-11-19	9.8000	9.8000	9.8000	9.8000	-30.000%	3	74	+89.286%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-1.060%	4	71	+32.500%
2025-10-21	14.1500	14.1500	14.1500	14.1500	-25.916%	4	71	+31.095%
2025-10-15	19.1000	19.1000	19.1000	19.1000	+19.375%	1	71	-2.880%
2025-10-14	16.5500	17.1500	16.0000	16.0000	0.000%	70	70	+15.938%