Dark

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

EOD

Sep 14, 2026

2.00-76.771%(-6.61)1,872

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.1700	3.8000	2.0000	2.0000	-76.771%	1,872	15,093	0.000%
2026-09-11	7.3300	10.0800	6.6500	8.6100	+14.343%	3,940	15,168	-76.771%
2026-09-10	7.8200	9.5000	5.9000	7.5300	-36.456%	917	15,782	-73.440%
2026-09-09	13.4500	15.0000	10.2600	11.8500	-21.000%	1,695	16,903	-83.122%
2026-09-08	13.4500	18.9000	11.7000	15.0000	+61.464%	2,795	16,366	-86.667%
2026-09-04	6.2000	9.9000	6.0500	9.2900	+82.157%	3,988	18,172	-78.471%
2026-09-03	3.2200	5.3500	2.8500	5.1000	+0.196%	1,632	18,172	-60.784%
2026-09-02	4.8100	5.4000	4.0000	5.0900	-7.455%	583	17,788	-60.707%
2026-09-01	6.5500	6.5500	4.8000	5.5000	-6.143%	2,070	17,813	-63.636%
2026-08-31	7.4100	9.0000	5.6000	5.8600	-18.042%	315	16,815	-65.870%
2026-08-28	11.5000	12.7300	7.1500	7.1500	-44.141%	639	16,765	-72.028%
2026-08-27	10.9700	13.6200	9.8000	12.8000	+47.636%	1,710	16,748	-84.375%
2026-08-26	9.4000	10.3200	8.0900	8.6700	-6.674%	1,820	16,243	-76.932%
2026-08-25	8.8500	10.6000	8.1300	9.2900	+29.930%	712	16,797	-78.471%
2026-08-24	8.5300	8.5300	5.9000	7.1500	-33.302%	5,400	16,580	-72.028%
2026-08-21	12.9500	14.1300	10.6000	10.7200	+2.388%	177	14,051	-81.343%
2026-08-20	8.5800	11.4000	8.5800	10.4700	+8.161%	173	13,956	-80.898%
2026-08-19	12.0500	12.0500	7.9100	9.6800	-8.420%	382	13,944	-79.339%
2026-08-18	12.3500	13.5500	9.2500	10.5700	-44.222%	1,080	13,940	-81.079%
2026-08-17	18.9000	21.6000	16.8000	18.9500	+12.396%	1,240	13,809	-89.446%
2026-08-14	19.8000	19.8000	16.6100	16.8600	-19.407%	1,002	14,056	-88.138%
2026-08-13	20.4400	24.1800	19.9000	20.9200	+3.309%	238	13,644	-90.440%
2026-08-12	22.6000	22.6500	19.8200	20.2500	+19.118%	5,433	13,657	-90.123%
2026-08-11	17.5500	19.5000	17.0000	17.0000	-6.849%	138	9,079	-88.235%
2026-08-10	18.2500	21.3800	16.9500	18.2500	-1.351%	583	8,974	-89.041%
2026-08-07	21.8200	21.8200	16.8500	18.5000	-9.091%	229	8,751	-89.189%
2026-08-06	17.3600	23.1000	17.2500	20.3500	+1.750%	442	8,703	-90.172%
2026-08-05	23.6100	25.8500	19.3500	20.0000	-11.111%	294	8,701	-90.000%
2026-08-04	21.5500	23.8000	20.6700	22.5000	+22.616%	194	8,569	-91.111%
2026-08-03	16.4000	18.7000	15.6500	18.3500	-1.450%	1,077	8,475	-89.101%
2026-07-31	24.4500	24.4900	16.6000	18.6200	+0.377%	65	7,862	-89.259%
2026-07-30	14.2500	19.6700	14.2500	18.5500	+91.632%	200	7,841	-89.218%
2026-07-29	13.0000	13.7000	9.5500	9.6800	-36.608%	373	7,844	-79.339%
2026-07-28	14.5000	16.0000	12.6500	15.2700	-15.402%	335	7,871	-86.902%
2026-07-27	21.0000	21.0000	14.7400	18.0500	-10.422%	365	7,762	-88.920%
2026-07-24	24.7300	24.8000	19.9700	20.1500	-25.009%	186	7,759	-90.074%
2026-07-23	28.6500	29.7700	26.0000	26.8700	-12.760%	284	7,750	-92.557%
2026-07-22	28.5000	31.9600	28.5000	30.8000	-5.231%	119	7,817	-93.506%
2026-07-21	28.4000	33.2000	27.5600	32.5000	+42.732%	113	7,741	-93.846%
2026-07-20	25.0400	25.7500	22.0800	22.7700	+4.497%	163	7,748	-91.217%
2026-07-17	20.8000	23.4900	17.4500	21.7900	-12.840%	489	7,807	-90.821%
2026-07-16	25.7000	28.6000	23.1500	25.0000	-23.594%	285	7,777	-92.000%
2026-07-15	36.0000	36.0000	26.7100	32.7200	-1.297%	161	7,811	-93.888%
2026-07-14	38.5000	38.5000	32.9000	33.1500	-3.913%	248	7,762	-93.967%
2026-07-13	40.2500	42.9100	34.5000	34.5000	-20.415%	255	7,613	-94.203%
2026-07-10	43.0000	45.1000	41.3000	43.3500	-5.142%	166	7,530	-95.386%
2026-07-09	52.0000	52.0000	45.5000	45.7000	+0.440%	92	7,513	-95.624%
2026-07-08	41.9100	48.3500	41.9000	45.5000	+5.814%	154	7,486	-95.604%
2026-07-07	47.2000	47.2000	41.3000	43.0000	-28.333%	192	7,464	-95.349%
2026-07-06	53.0000	62.1500	53.0000	60.0000	+28.370%	27	7,375	-96.667%
2026-07-02	55.3200	58.0000	44.4800	46.7400	-11.761%	85	7,368	-95.721%
2026-07-01	65.0800	65.0800	52.9700	52.9700	-29.336%	33	7,368	-96.224%
2026-06-30	60.1500	75.0000	58.5500	74.9600	+26.857%	132	7,379	-97.332%
2026-06-29	46.5000	59.0900	44.0000	59.0900	+34.755%	32	7,449	-96.615%
2026-06-26	40.0000	46.1000	39.0500	43.8500	-6.243%	385	7,445	-95.439%
2026-06-25	57.2600	57.2600	46.7700	46.7700	-3.567%	46	7,347	-95.724%
2026-06-24	47.9100	52.7300	47.7300	48.5000	-3.000%	56	7,323	-95.876%
2026-06-23	50.4500	55.5000	50.0000	50.0000	-28.428%	147	7,332	-96.000%
2026-06-22	74.7700	74.7700	69.8600	69.8600	+4.238%	119	7,353	-97.137%
2026-06-18	51.3000	67.0200	51.3000	67.0200	+40.798%	122	7,300	-97.016%
2026-06-17	47.6500	52.3400	47.6000	47.6000	+10.441%	232	7,300	-95.798%
2026-06-16	52.0000	52.0000	43.1000	43.1000	-18.371%	36	7,300	-95.360%
2026-06-15	51.2700	53.1000	48.0000	52.8000	+21.379%	38	7,302	-96.212%
2026-06-12	41.6400	44.1200	41.6400	43.5000	+3.571%	42	7,302	-95.402%
2026-06-11	37.9500	42.0000	36.5000	42.0000	+17.318%	22	7,302	-95.238%
2026-06-10	40.0000	43.0000	35.8000	35.8000	-23.992%	38	7,306	-94.413%
2026-06-09	51.0000	51.5000	35.9500	47.1000	+2.280%	90	7,309	-95.754%
2026-06-08	45.4500	50.6000	44.2000	46.0500	+10.617%	137	7,310	-95.657%
2026-06-05	47.2000	47.4800	38.5500	41.6300	-27.474%	267	7,254	-95.196%
2026-06-04	47.0700	57.4000	47.0700	57.4000	+8.815%	235	7,392	-96.516%
2026-06-03	60.0000	60.0000	52.4000	52.7500	-9.551%	46	7,529	-96.209%
2026-06-02	53.6000	59.5000	53.6000	58.3200	+10.350%	141	7,541	-96.571%
2026-06-01	46.7500	59.5600	46.7500	52.8500	+28.246%	18,867	7,549	-96.216%
2026-05-29	44.9700	46.5300	40.1500	41.2100	-5.046%	169	23,437	-95.147%
2026-05-28	43.6500	46.1000	40.3500	43.4000	-1.139%	97	23,386	-95.392%
2026-05-27	43.9900	47.9000	40.0400	43.9000	+16.755%	1,309	23,375	-95.444%
2026-05-26	36.2000	38.0000	36.2000	37.6000	+14.634%	132	22,406	-94.681%
2026-05-22	35.5700	35.5700	32.8000	32.8000	-2.090%	28	22,469	-93.902%
2026-05-21	34.6500	36.4000	32.0000	33.5000	+1.577%	52	22,454	-94.030%
2026-05-20	29.5000	34.0000	29.5000	32.9800	+14.315%	148	22,454	-93.936%
2026-05-19	27.5200	31.1500	25.8200	28.8500	-0.552%	88	22,396	-93.068%
2026-05-18	34.5000	34.5000	28.5000	29.0100	-19.528%	76	22,396	-93.106%
2026-05-15	36.0000	37.8000	33.6000	36.0500	-16.163%	2,388	22,396	-94.452%
2026-05-14	35.9800	44.4400	35.9800	43.0000	+31.498%	2,451	20,116	-95.349%
2026-05-13	30.0900	34.7200	29.4700	32.7000	+5.484%	63	18,776	-93.884%
2026-05-12	32.2700	32.7500	26.4200	31.0000	-13.529%	101	18,776	-93.548%
2026-05-11	35.1500	36.2300	32.8000	35.8500	-6.762%	223	18,776	-94.421%
2026-05-08	40.6000	41.4500	34.0000	38.4500	-7.126%	78	18,638	-94.798%
2026-05-07	42.4500	42.7200	38.5500	41.4000	-5.263%	40	18,597	-95.169%
2026-05-06	33.5500	43.7000	33.5500	43.7000	+45.618%	590	18,590	-95.423%
2026-05-05	34.2000	34.2000	30.0100	30.0100	-10.578%	28	18,523	-93.336%
2026-05-04	36.3000	36.5900	31.5200	33.5600	+0.479%	34	18,521	-94.041%
2026-05-01	31.6000	35.7000	31.6000	33.4000	+1.520%	187	18,362	-94.012%
2026-04-30	32.5200	32.9500	29.0100	32.9000	-0.904%	17,227	18,362	-93.921%
2026-04-29	31.1500	33.2000	30.8500	33.2000	+1.374%	104	1,867	-93.976%
2026-04-28	33.9000	35.5000	30.9500	32.7500	-16.433%	66	1,884	-93.893%
2026-04-27	43.0000	43.0000	38.4000	39.1900	+0.281%	132	1,864	-94.897%
2026-04-24	34.0000	42.5200	34.0000	39.0800	+46.642%	950	1,889	-94.882%
2026-04-23	29.5000	29.5000	26.6500	26.6500	-10.118%	4	2,517	-92.495%
2026-04-22	21.5000	29.6500	21.5000	29.6500	+43.653%	383	2,519	-93.255%
2026-04-21	21.0500	21.0500	19.9500	20.6400	-1.714%	78	2,922	-90.310%
2026-04-20	20.7500	21.0000	20.7500	21.0000	+1.449%	2	2,922	-90.476%
2026-04-17	22.6300	22.6300	20.7000	20.7000	+4.440%	157	2,921	-90.338%
2026-04-16	22.0000	23.1500	19.8200	19.8200	-21.067%	1,344	2,768	-89.909%
2026-04-15	27.4700	27.4700	24.9000	25.1100	-7.955%	107	1,523	-92.035%
2026-04-14	25.2000	27.2800	25.1900	27.2800	+15.593%	96	1,534	-92.669%
2026-04-13	24.0000	24.0000	23.0000	23.6000	-6.163%	53	1,504	-91.525%
2026-04-10	26.3500	26.3500	24.9800	25.1500	+14.318%	15	1,505	-92.048%
2026-04-09	22.6200	22.6200	20.8000	22.0000	-3.084%	5	1,497	-90.909%
2026-04-08	21.2000	22.7000	21.1200	22.7000	+51.333%	14	1,498	-91.189%
2026-04-06	15.0300	15.0300	15.0000	15.0000	+0.334%	10	1,507	-86.667%
2026-04-02	14.9500	14.9500	14.9500	14.9500	-10.746%	2	1,512	-86.622%
2026-04-01	17.2200	17.2200	16.7500	16.7500	+16.806%	5	1,512	-88.060%
2026-03-31	11.2000	14.3500	11.2000	14.3400	+42.687%	32	1,511	-86.053%
2026-03-30	12.4200	12.4200	10.0500	10.0500	-20.175%	13	1,503	-80.100%
2026-03-27	12.1000	12.7500	11.2000	12.5900	-0.866%	41	1,490	-84.114%
2026-03-26	13.5200	13.7000	12.7000	12.7000	-25.074%	20	1,484	-84.252%
2026-03-25	17.0400	17.4500	16.9000	16.9500	+9.709%	28	1,474	-88.201%
2026-03-24	15.9900	15.9900	15.4500	15.4500	+5.822%	50	1,474	-87.055%
2026-03-23	12.6800	15.2500	12.6800	14.6000	+19.574%	75	1,429	-86.301%
2026-03-20	14.2600	14.2600	12.2100	12.2100	-10.221%	44	1,389	-83.620%
2026-03-19	13.8000	14.1500	13.4500	13.6000	-13.651%	83	1,376	-85.294%
2026-03-18	16.5000	16.5000	15.7500	15.7500	-4.545%	10	1,297	-87.302%
2026-03-17	16.5000	16.5000	16.5000	16.5000	+4.563%	41	1,290	-87.879%
2026-03-16	17.0000	17.0000	15.6500	15.7800	-1.066%	80	1,253	-87.326%
2026-03-13	16.4500	16.4500	15.9500	15.9500	-6.342%	6	1,207	-87.461%
2026-03-12	16.9000	17.0300	16.7500	17.0300	-20.421%	4	1,201	-88.256%
2026-03-11	21.4000	21.4000	21.3000	21.4000	+3.883%	4	1,199	-90.654%
2026-03-10	19.5000	20.6000	19.3500	20.6000	+8.995%	45	1,195	-90.291%
2026-03-09	19.2500	19.2500	18.1000	18.9000	-11.682%	22	1,196	-89.418%
2026-03-05	24.5000	24.5000	21.4000	21.4000	-14.571%	1,002	1,202	-90.654%
2026-03-04	25.0500	25.0500	25.0500	25.0500	+4.812%	2	330	-92.016%
2026-03-03	23.8000	23.9000	23.8000	23.9000	-21.511%	35	328	-91.632%
2026-03-02	31.8700	31.8700	30.4500	30.4500	-8.832%	19	325	-93.432%
2026-02-27	32.8900	33.4000	32.8900	33.4000	-18.636%	9	337	-94.012%
2026-02-25	41.0800	41.2000	41.0500	41.0500	+1.861%	22	326	-95.128%
2026-02-24	37.3400	40.3000	37.3400	40.3000	+26.690%	69	326	-95.037%
2026-02-23	32.5000	32.6500	31.3500	31.8100	+5.681%	326	324	-93.713%
2026-02-20	30.1000	30.1000	30.1000	30.1000	+11.440%	41	162	-93.355%
2026-02-19	27.1500	27.1500	27.0100	27.0100	-6.378%	8	121	-92.595%
2026-02-17	29.4800	29.4800	28.8500	28.8500	-9.703%	5	115	-93.068%
2026-02-12	34.7700	34.7700	31.9500	31.9500	-6.661%	5	117	-93.740%
2026-02-11	29.8100	34.2300	29.8100	34.2300	+36.483%	127	112	-94.157%
2026-02-10	25.0800	25.0800	25.0800	25.0800	+2.159%	1	101	-92.026%
2026-02-09	24.0000	24.5500	24.0000	24.5500	+24.430%	5	100	-91.853%
2026-02-06	19.7300	19.7300	19.7300	19.7300	+25.270%	5	99	-89.863%
2026-02-05	15.7500	15.7500	15.7500	15.7500	-2.477%	3	99	-87.302%
2026-02-04	16.1500	16.1500	16.1500	16.1500	-2.417%	1	97	-87.616%
2026-01-30	17.6200	17.6200	16.5500	16.5500	-4.611%	3	98	-87.915%
2026-01-29	16.6200	17.3500	16.6200	17.3500	-3.181%	23	97	-88.473%
2026-01-28	17.9200	17.9200	17.9200	17.9200	+9.402%	20	76	-88.839%
2026-01-26	16.3300	16.3800	16.3300	16.3800	-3.986%	14	59	-87.790%
2026-01-23	17.0600	17.0600	17.0600	17.0600	+4.663%	20	45	-88.277%
2026-01-21	16.3000	16.3000	16.3000	16.3000	-2.102%	1	33	-87.730%
2026-01-20	16.6500	16.6500	16.6500	16.6500	-0.299%	1	32	-87.988%
2026-01-12	16.7000	16.7000	16.7000	16.7000	+12.081%	1	31	-88.024%
2026-01-09	14.2500	14.9000	14.2500	14.9000	+6.429%	7	31	-86.577%
2026-01-08	14.0000	14.0000	14.0000	14.0000	-21.700%	1	25	-85.714%
2026-01-06	18.6000	18.6000	17.8800	17.8800	+10.712%	11	24	-88.814%
2026-01-05	16.1500	16.1500	16.1500	16.1500	+11.379%	25	59	-87.616%
2026-01-02	14.8000	14.8000	14.5000	14.5000	+103.652%	21	59	-86.207%
2025-12-17	7.1200	7.1200	7.1200	7.1200	-18.067%	1	80	-71.910%
2025-12-15	8.6000	8.6900	8.6000	8.6900	-11.327%	12	79	-76.985%
2025-11-19	9.8000	9.8000	9.8000	9.8000	-30.000%	3	74	-79.592%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-1.060%	4	71	-85.714%
2025-10-21	14.1500	14.1500	14.1500	14.1500	-25.916%	4	71	-85.866%
2025-10-15	19.1000	19.1000	19.1000	19.1000	+19.375%	1	71	-89.529%
2025-10-14	16.5500	17.1500	16.0000	16.0000	0.000%	70	70	-87.500%