Dark

TSM20260918C440
TSM Sep 18 2026 440.00 Call (TSM260918C00440000)
option OPRA

EOD

Sep 14, 2026

0.6400-84.390%(-3.4600)1,946

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.8900	1.3600	0.6400	0.6400	-84.390%	1,946	9,268	0.000%
2026-09-11	4.1500	5.2300	3.0300	4.1000	+12.637%	2,665	9,118	-84.390%
2026-09-10	4.0000	5.0400	2.8900	3.6400	-46.861%	639	7,539	-82.418%
2026-09-09	8.6300	9.3200	6.1500	6.8500	-28.720%	228	7,514	-90.657%
2026-09-08	7.4500	12.3000	7.3500	9.6100	+70.088%	1,218	7,357	-93.340%
2026-09-04	3.5000	5.9000	3.5000	5.6500	+105.455%	694	7,711	-88.673%
2026-09-03	2.0000	2.9700	1.5000	2.7500	-8.333%	742	7,711	-76.727%
2026-09-02	2.6300	3.1000	2.1500	3.0000	+5.634%	273	7,347	-78.667%
2026-09-01	3.1500	3.4300	2.7100	2.8400	-15.224%	582	7,377	-77.465%
2026-08-31	4.6100	5.7000	3.2000	3.3500	-24.888%	450	7,475	-80.896%
2026-08-28	8.0500	8.4900	4.4600	4.4600	-46.651%	325	7,465	-85.650%
2026-08-27	7.6000	9.2800	6.5000	8.3600	+43.396%	873	7,450	-92.344%
2026-08-26	7.0500	7.0500	5.4000	5.8300	-4.269%	1,674	7,276	-89.022%
2026-08-25	5.8000	7.2000	5.5000	6.0900	+26.875%	231	6,804	-89.491%
2026-08-24	6.3000	6.3000	3.8600	4.8000	-34.694%	1,244	6,742	-86.667%
2026-08-21	9.2500	10.1500	7.3500	7.3500	-0.541%	1,849	7,374	-91.293%
2026-08-20	6.9200	8.2000	6.6000	7.3900	+13.692%	273	6,822	-91.340%
2026-08-19	8.5000	8.5000	5.4600	6.5000	-12.752%	549	6,787	-90.154%
2026-08-18	8.9500	10.2000	6.5000	7.4500	-46.975%	962	6,510	-91.409%
2026-08-17	14.5000	16.6000	12.7500	14.0500	+7.994%	417	6,413	-95.445%
2026-08-14	14.8800	16.0500	12.7500	13.0100	-20.574%	418	6,375	-95.081%
2026-08-13	15.5000	19.1800	15.5000	16.3800	+3.019%	450	6,178	-96.093%
2026-08-12	15.8400	17.9500	15.5000	15.9000	+13.978%	356	6,242	-95.975%
2026-08-11	13.7000	15.2500	12.8500	13.9500	+1.087%	175	6,396	-95.412%
2026-08-10	14.6000	17.3500	13.5000	13.8000	-5.155%	298	6,484	-95.362%
2026-08-07	17.0000	17.0000	13.2700	14.5500	-9.063%	347	6,259	-95.601%
2026-08-06	14.0000	19.0500	14.0000	16.0000	-4.192%	399	6,596	-96.000%
2026-08-05	19.1000	21.7500	16.0000	16.7000	-10.215%	321	6,572	-96.168%
2026-08-04	18.4500	20.1500	16.7000	18.6000	+23.424%	7,996	6,310	-96.559%
2026-08-03	13.2500	15.3000	12.5000	15.0700	-2.143%	2,304	10,344	-95.753%
2026-07-31	16.6000	16.6000	13.7500	15.4000	+3.356%	95	8,987	-95.844%
2026-07-30	10.7000	15.5500	10.7000	14.9000	+86.250%	349	8,925	-95.705%
2026-07-29	10.8900	11.0000	7.8000	8.0000	-37.743%	672	9,164	-92.000%
2026-07-28	11.7500	12.9000	10.2500	12.8500	-14.333%	453	8,890	-95.019%
2026-07-27	16.5000	16.5000	12.1700	15.0000	-17.127%	501	8,643	-95.733%
2026-07-24	21.3500	21.3500	16.9000	18.1000	-21.882%	141	8,622	-96.464%
2026-07-23	24.0000	25.1200	22.3000	23.1700	-12.731%	342	8,648	-97.238%
2026-07-22	24.8600	27.8500	24.6800	26.5500	-8.448%	75	8,801	-97.589%
2026-07-21	25.6000	29.0000	23.3000	29.0000	+55.663%	227	8,799	-97.793%
2026-07-20	20.8600	20.8600	18.6300	18.6300	-0.107%	67	8,846	-96.565%
2026-07-17	16.3500	20.4500	15.0000	18.6500	-14.253%	1,180	8,806	-96.568%
2026-07-16	23.9000	25.3000	20.0000	21.7500	-22.127%	477	7,818	-97.057%
2026-07-15	31.3700	31.3700	23.1500	27.9300	-4.349%	251	7,527	-97.709%
2026-07-14	32.5000	32.5000	29.0000	29.2000	-5.502%	283	7,552	-97.808%
2026-07-13	36.9500	38.5000	30.7000	30.9000	-20.155%	451	7,394	-97.929%
2026-07-10	37.5000	40.4500	35.2500	38.7000	-4.444%	144	7,371	-98.346%
2026-07-09	46.0000	46.0000	40.5000	40.5000	-0.123%	194	7,276	-98.420%
2026-07-08	41.7500	43.0000	37.8300	40.5500	+6.711%	70	7,202	-98.422%
2026-07-07	42.2700	43.6000	37.0000	38.0000	-28.221%	106	7,173	-98.316%
2026-07-06	51.7000	56.6000	51.7000	52.9400	+26.048%	57	7,104	-98.791%
2026-07-02	49.0000	57.0400	39.9300	42.0000	-10.638%	2,820	9,650	-98.476%
2026-07-01	62.6500	62.6500	46.7500	47.0000	-30.699%	95	9,650	-98.638%
2026-06-30	54.8200	68.1000	54.8200	67.8200	+26.483%	582	9,575	-99.056%
2026-06-29	43.7000	53.6200	41.2200	53.6200	+34.050%	387	10,013	-98.806%
2026-06-26	36.3800	40.0500	34.2500	40.0000	-5.168%	66	10,014	-98.400%
2026-06-25	51.9600	51.9600	42.1800	42.1800	-7.337%	63	10,005	-98.483%
2026-06-24	44.1000	47.9500	43.2300	45.5200	-1.043%	455	9,979	-98.594%
2026-06-23	47.3000	51.9700	45.7500	46.0000	-29.274%	389	9,637	-98.609%
2026-06-22	68.4500	70.0500	64.5900	65.0400	+5.584%	38	9,452	-99.016%
2026-06-18	46.3500	61.6000	46.3500	61.6000	+43.925%	698	10,075	-98.961%
2026-06-17	44.9900	47.5000	42.4500	42.8000	+7.945%	136	10,075	-98.505%
2026-06-16	45.0000	47.0100	39.6500	39.6500	-15.728%	156	10,075	-98.386%
2026-06-15	46.7000	48.4500	42.5000	47.0500	+21.545%	2,940	7,163	-98.640%
2026-06-12	37.0000	39.8500	37.0000	38.7100	+3.613%	17	7,163	-98.347%
2026-06-11	34.0500	37.6000	34.0500	37.3600	+10.893%	675	7,163	-98.287%
2026-06-10	38.5600	38.5600	33.6900	33.6900	-18.839%	8	7,509	-98.100%
2026-06-09	43.2500	43.2500	32.5000	41.5100	-0.694%	1,607	7,508	-98.458%
2026-06-08	41.2000	45.8900	41.2000	41.8000	+16.695%	559	5,923	-98.469%
2026-06-05	42.2500	43.8000	35.0000	35.8200	-32.415%	2,578	5,521	-98.213%
2026-06-04	43.0000	53.3500	43.0000	53.0000	+8.163%	96	3,027	-98.792%
2026-06-03	56.3600	56.3600	48.0000	49.0000	-8.922%	1,624	3,030	-98.694%
2026-06-02	52.0000	55.0000	52.0000	53.8000	+11.595%	25	1,791	-98.810%
2026-06-01	40.0000	55.3100	40.0000	48.2100	+30.157%	535	1,786	-98.672%
2026-05-29	40.8000	40.8000	36.4500	37.0400	-6.630%	73	1,432	-98.272%
2026-05-28	38.3500	41.5500	38.0000	39.6700	-2.722%	120	1,454	-98.387%
2026-05-27	40.1500	42.8000	35.4500	40.7800	+19.941%	159	1,484	-98.431%
2026-05-26	33.1200	34.0000	31.6000	34.0000	+16.638%	167	1,586	-98.118%
2026-05-22	31.4500	31.4500	28.9000	29.1500	-5.049%	103	1,718	-97.804%
2026-05-21	30.0000	32.7100	27.9500	30.7000	+4.033%	47	1,821	-97.915%
2026-05-20	27.7400	30.0300	26.8500	29.5100	+13.500%	107	1,821	-97.831%
2026-05-19	24.2500	28.0900	23.0000	26.0000	+3.093%	220	1,832	-97.538%
2026-05-18	26.1500	26.9700	25.2200	25.2200	-26.041%	11	1,832	-97.462%
2026-05-15	32.1400	34.1000	31.7500	34.1000	-14.279%	41	1,832	-98.123%
2026-05-14	29.3500	40.7100	29.3500	39.7800	+37.409%	137	1,683	-98.391%
2026-05-13	25.7300	30.9000	25.7300	28.9500	+6.395%	1,159	1,587	-97.789%
2026-05-12	28.4400	28.8700	25.0000	27.2100	-14.969%	202	1,587	-97.648%
2026-05-11	30.4400	32.4500	30.3400	32.0000	-5.882%	95	1,587	-98.000%
2026-05-08	36.7000	36.7000	31.5000	34.0000	-5.424%	23	876	-98.118%
2026-05-07	39.3500	39.3500	35.9500	35.9500	-7.821%	81	876	-98.220%
2026-05-06	37.6000	39.0000	34.7000	39.0000	+44.338%	37	912	-98.359%
2026-05-05	30.4000	30.4000	27.0200	27.0200	-9.933%	43	899	-97.631%
2026-05-04	32.4500	33.2600	30.0000	30.0000	+0.267%	48	903	-97.867%
2026-05-01	28.0800	30.5600	28.0800	29.9200	+6.477%	66	878	-97.861%
2026-04-30	29.5500	29.5500	28.1000	28.1000	-4.713%	50	878	-97.722%
2026-04-29	29.4900	29.4900	29.4900	29.4900	-4.408%	10	828	-97.830%
2026-04-28	30.5700	30.9000	30.5700	30.8500	-12.233%	40	818	-97.925%
2026-04-27	35.0000	36.3500	35.0000	35.1500	-0.284%	28	829	-98.179%
2026-04-24	33.8200	37.9600	32.5300	35.2500	+78.030%	342	824	-98.184%
2026-04-22	19.8000	19.8000	19.8000	19.8000	+10.000%	1	665	-96.768%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-1.639%	3	664	-96.444%
2026-04-20	18.7500	18.7500	18.1000	18.3000	-5.913%	8	664	-96.503%
2026-04-17	20.4000	20.4000	18.3000	19.4500	+8.842%	4	664	-96.710%
2026-04-16	20.1000	20.1500	17.5000	17.8700	-20.152%	40	663	-96.419%
2026-04-15	24.0000	24.4500	22.3800	22.3800	-9.466%	79	679	-97.140%
2026-04-14	23.2000	24.7200	23.1500	24.7200	+15.245%	108	617	-97.411%
2026-04-13	20.9500	21.4500	20.8500	21.4500	-3.725%	13	552	-97.016%
2026-04-10	22.2000	22.4000	22.2000	22.2800	+14.256%	31	560	-97.127%
2026-04-09	18.4500	19.6500	18.4500	19.5000	+2.632%	23	554	-96.718%
2026-04-08	19.1000	19.5000	19.0000	19.0000	+47.287%	8	559	-96.632%
2026-04-06	13.5500	13.5500	12.9000	12.9000	-1.149%	6	558	-95.039%
2026-04-02	13.0000	13.1500	13.0000	13.0500	-14.088%	6	556	-95.096%
2026-04-01	15.1900	15.1900	15.1900	15.1900	+33.246%	10	556	-95.787%
2026-03-31	9.2500	11.4500	9.2500	11.4000	+32.558%	27	561	-94.386%
2026-03-30	9.9000	9.9500	8.6000	8.6000	-22.523%	19	539	-92.558%
2026-03-27	10.7000	11.1000	9.9500	11.1000	0.000%	59	521	-94.234%
2026-03-26	12.5000	12.5000	11.1000	11.1000	-27.213%	18	508	-94.234%
2026-03-25	15.1000	15.2500	15.1000	15.2500	+11.722%	10	494	-95.803%
2026-03-24	13.9800	13.9800	13.5500	13.6500	+4.198%	13	488	-95.311%
2026-03-23	12.5400	13.1000	12.4500	13.1000	+21.296%	36	485	-95.115%
2026-03-20	11.0800	11.3000	10.8000	10.8000	-15.028%	17	462	-94.074%
2026-03-19	12.1500	13.2000	11.8000	12.7100	-13.831%	26	461	-94.965%
2026-03-18	14.2000	14.7500	13.9500	14.7500	+6.115%	12	445	-95.661%
2026-03-17	13.9500	13.9500	13.6000	13.9000	-0.358%	4	437	-95.396%
2026-03-16	14.1500	14.2500	13.7000	13.9500	-1.761%	52	434	-95.412%
2026-03-13	14.1000	14.2000	14.1000	14.2000	-5.017%	10	401	-95.493%
2026-03-12	15.3200	15.3200	14.9500	14.9500	-21.522%	4	396	-95.719%
2026-03-11	19.1000	19.1000	19.0500	19.0500	+17.957%	3	393	-96.640%
2026-03-09	16.4000	17.3500	16.1500	16.1500	-10.028%	66	390	-96.037%
2026-03-06	17.9500	17.9500	17.9500	17.9500	-2.710%	2	408	-96.435%
2026-03-05	21.2800	21.2800	18.4500	18.4500	-18.182%	6	408	-96.531%
2026-03-04	23.3500	23.3500	22.1300	22.5500	+8.050%	14	408	-97.162%
2026-03-03	20.8700	20.8700	20.8700	20.8700	-27.028%	1	396	-96.933%
2026-03-02	28.6000	28.6000	28.6000	28.6000	-5.611%	2	397	-97.762%
2026-02-27	30.3000	30.3000	30.3000	30.3000	-7.084%	1	397	-97.888%
2026-02-26	32.6100	32.6100	32.6100	32.6100	-14.879%	1	396	-98.037%
2026-02-25	37.6200	38.3100	37.6200	38.3100	+4.959%	283	150	-98.329%
2026-02-24	36.6000	36.6000	36.3400	36.5000	+26.123%	14	150	-98.247%
2026-02-23	28.9800	28.9800	28.9400	28.9400	+15.760%	2	149	-97.789%
2026-02-18	25.0000	25.0000	25.0000	25.0000	-4.943%	3	149	-97.440%
2026-02-17	25.5500	26.3000	25.5500	26.3000	-9.154%	4	149	-97.567%
2026-02-12	29.3700	29.3700	28.9500	28.9500	-5.082%	3	146	-97.789%
2026-02-11	30.9200	30.9200	30.0000	30.5000	+27.402%	7	144	-97.902%
2026-02-10	24.2700	24.2700	23.9400	23.9400	+33.370%	40	141	-97.327%
2026-02-06	18.0500	18.0500	17.9500	17.9500	+27.305%	2	121	-96.435%
2026-02-02	14.1000	14.1000	14.1000	14.1000	-16.568%	2	121	-95.461%
2026-01-28	16.8300	16.9000	16.8300	16.9000	+7.987%	2	120	-96.213%
2026-01-27	15.0800	15.6500	15.0400	15.6500	+4.612%	118	119	-95.911%
2026-01-26	14.9600	14.9600	14.9600	14.9600	-0.267%	14	45	-95.722%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+1.351%	14	45	-95.733%
2026-01-21	14.8000	14.8000	14.8000	14.8000	-6.801%	1	31	-95.676%
2026-01-20	15.8800	15.8800	15.8800	15.8800	-22.537%	1	30	-95.970%
2026-01-16	20.3800	20.5000	20.3800	20.5000	-2.381%	2	30	-96.878%
2026-01-15	20.8500	21.0000	20.8500	21.0000	+25.749%	2	30	-96.952%
2026-01-13	16.7000	16.7000	16.7000	16.7000	+8.442%	2	29	-96.168%
2026-01-12	14.5000	15.4000	14.5000	15.4000	+5.479%	13	29	-95.844%
2026-01-07	14.4500	14.6000	14.4500	14.6000	-11.995%	2	41	-95.616%
2026-01-06	16.5900	16.5900	16.5900	16.5900	+10.896%	2	40	-96.142%
2026-01-05	15.3000	15.3000	14.9600	14.9600	+54.227%	3	41	-95.722%
2025-12-31	9.7000	9.7000	9.7000	9.7000	+31.436%	15	41	-93.402%
2025-12-19	7.2900	7.3800	7.2900	7.3800	+10.149%	4	41	-91.328%
2025-12-17	6.6500	6.7000	6.6000	6.7000	-13.548%	16	40	-90.448%
2025-12-15	8.0200	8.1800	7.7500	7.7500	-27.974%	19	26	-91.742%
2025-12-11	10.7600	10.7600	10.7600	10.7600	+10.814%	1	18	-94.052%
2025-11-07	9.7100	9.7100	9.7100	9.7100	-27.266%	1	18	-93.409%
2025-11-04	13.7000	13.7000	13.3500	13.3500	-1.111%	2	18	-95.206%
2025-10-28	13.5000	13.5000	13.5000	13.5000	+9.756%	1	16	-95.259%
2025-10-23	12.3000	12.3000	12.3000	12.3000	-27.434%	1	17	-94.797%
2025-10-15	16.9500	16.9500	16.9500	16.9500	+11.440%	15	16	-96.224%
2025-10-14	15.2100	15.2100	15.2100	15.2100	-9.464%	1	1	-95.792%
2025-10-13	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-96.190%