Dark

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

EOD

Jul 30, 2026

14.90+86.250%(+6.90)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.7000	15.5500	10.7000	14.9000	+86.250%	349	8,925	0.000%
2026-07-29	10.8900	11.0000	7.8000	8.0000	-37.743%	672	9,164	+86.250%
2026-07-28	11.7500	12.9000	10.2500	12.8500	-14.333%	453	8,890	+15.953%
2026-07-27	16.5000	16.5000	12.1700	15.0000	-17.127%	501	8,643	-0.667%
2026-07-24	21.3500	21.3500	16.9000	18.1000	-21.882%	141	8,622	-17.680%
2026-07-23	24.0000	25.1200	22.3000	23.1700	-12.731%	342	8,648	-35.693%
2026-07-22	24.8600	27.8500	24.6800	26.5500	-8.448%	75	8,801	-43.879%
2026-07-21	25.6000	29.0000	23.3000	29.0000	+55.663%	227	8,799	-48.621%
2026-07-20	20.8600	20.8600	18.6300	18.6300	-0.107%	67	8,846	-20.021%
2026-07-17	16.3500	20.4500	15.0000	18.6500	-14.253%	1,180	8,806	-20.107%
2026-07-16	23.9000	25.3000	20.0000	21.7500	-22.127%	477	7,818	-31.494%
2026-07-15	31.3700	31.3700	23.1500	27.9300	-4.349%	251	7,527	-46.652%
2026-07-14	32.5000	32.5000	29.0000	29.2000	-5.502%	283	7,552	-48.973%
2026-07-13	36.9500	38.5000	30.7000	30.9000	-20.155%	451	7,394	-51.780%
2026-07-10	37.5000	40.4500	35.2500	38.7000	-4.444%	144	7,371	-61.499%
2026-07-09	46.0000	46.0000	40.5000	40.5000	-0.123%	194	7,276	-63.210%
2026-07-08	41.7500	43.0000	37.8300	40.5500	+6.711%	70	7,202	-63.255%
2026-07-07	42.2700	43.6000	37.0000	38.0000	-28.221%	106	7,173	-60.789%
2026-07-06	51.7000	56.6000	51.7000	52.9400	+26.048%	57	7,104	-71.855%
2026-07-02	49.0000	57.0400	39.9300	42.0000	-10.638%	2,820	9,650	-64.524%
2026-07-01	62.6500	62.6500	46.7500	47.0000	-30.699%	95	9,650	-68.298%
2026-06-30	54.8200	68.1000	54.8200	67.8200	+26.483%	582	9,575	-78.030%
2026-06-29	43.7000	53.6200	41.2200	53.6200	+34.050%	387	10,013	-72.212%
2026-06-26	36.3800	40.0500	34.2500	40.0000	-5.168%	66	10,014	-62.750%
2026-06-25	51.9600	51.9600	42.1800	42.1800	-7.337%	63	10,005	-64.675%
2026-06-24	44.1000	47.9500	43.2300	45.5200	-1.043%	455	9,979	-67.267%
2026-06-23	47.3000	51.9700	45.7500	46.0000	-29.274%	389	9,637	-67.609%
2026-06-22	68.4500	70.0500	64.5900	65.0400	+5.584%	38	9,452	-77.091%
2026-06-18	46.3500	61.6000	46.3500	61.6000	+43.925%	698	10,075	-75.812%
2026-06-17	44.9900	47.5000	42.4500	42.8000	+7.945%	136	10,075	-65.187%
2026-06-16	45.0000	47.0100	39.6500	39.6500	-15.728%	156	10,075	-62.421%
2026-06-15	46.7000	48.4500	42.5000	47.0500	+21.545%	2,940	7,163	-68.332%
2026-06-12	37.0000	39.8500	37.0000	38.7100	+3.613%	17	7,163	-61.509%
2026-06-11	34.0500	37.6000	34.0500	37.3600	+10.893%	675	7,163	-60.118%
2026-06-10	38.5600	38.5600	33.6900	33.6900	-18.839%	8	7,509	-55.773%
2026-06-09	43.2500	43.2500	32.5000	41.5100	-0.694%	1,607	7,508	-64.105%
2026-06-08	41.2000	45.8900	41.2000	41.8000	+16.695%	559	5,923	-64.354%
2026-06-05	42.2500	43.8000	35.0000	35.8200	-32.415%	2,578	5,521	-58.403%
2026-06-04	43.0000	53.3500	43.0000	53.0000	+8.163%	96	3,027	-71.887%
2026-06-03	56.3600	56.3600	48.0000	49.0000	-8.922%	1,624	3,030	-69.592%
2026-06-02	52.0000	55.0000	52.0000	53.8000	+11.595%	25	1,791	-72.305%
2026-06-01	40.0000	55.3100	40.0000	48.2100	+30.157%	535	1,786	-69.094%
2026-05-29	40.8000	40.8000	36.4500	37.0400	-6.630%	73	1,432	-59.773%
2026-05-28	38.3500	41.5500	38.0000	39.6700	-2.722%	120	1,454	-62.440%
2026-05-27	40.1500	42.8000	35.4500	40.7800	+19.941%	159	1,484	-63.462%
2026-05-26	33.1200	34.0000	31.6000	34.0000	+16.638%	167	1,586	-56.176%
2026-05-22	31.4500	31.4500	28.9000	29.1500	-5.049%	103	1,718	-48.885%
2026-05-21	30.0000	32.7100	27.9500	30.7000	+4.033%	47	1,821	-51.466%
2026-05-20	27.7400	30.0300	26.8500	29.5100	+13.500%	107	1,821	-49.509%
2026-05-19	24.2500	28.0900	23.0000	26.0000	+3.093%	220	1,832	-42.692%
2026-05-18	26.1500	26.9700	25.2200	25.2200	-26.041%	11	1,832	-40.920%
2026-05-15	32.1400	34.1000	31.7500	34.1000	-14.279%	41	1,832	-56.305%
2026-05-14	29.3500	40.7100	29.3500	39.7800	+37.409%	137	1,683	-62.544%
2026-05-13	25.7300	30.9000	25.7300	28.9500	+6.395%	1,159	1,587	-48.532%
2026-05-12	28.4400	28.8700	25.0000	27.2100	-14.969%	202	1,587	-45.241%
2026-05-11	30.4400	32.4500	30.3400	32.0000	-5.882%	95	1,587	-53.438%
2026-05-08	36.7000	36.7000	31.5000	34.0000	-5.424%	23	876	-56.176%
2026-05-07	39.3500	39.3500	35.9500	35.9500	-7.821%	81	876	-58.554%
2026-05-06	37.6000	39.0000	34.7000	39.0000	+44.338%	37	912	-61.795%
2026-05-05	30.4000	30.4000	27.0200	27.0200	-9.933%	43	899	-44.856%
2026-05-04	32.4500	33.2600	30.0000	30.0000	+0.267%	48	903	-50.333%
2026-05-01	28.0800	30.5600	28.0800	29.9200	+6.477%	66	878	-50.201%
2026-04-30	29.5500	29.5500	28.1000	28.1000	-4.713%	50	878	-46.975%
2026-04-29	29.4900	29.4900	29.4900	29.4900	-4.408%	10	828	-49.474%
2026-04-28	30.5700	30.9000	30.5700	30.8500	-12.233%	40	818	-51.702%
2026-04-27	35.0000	36.3500	35.0000	35.1500	-0.284%	28	829	-57.610%
2026-04-24	33.8200	37.9600	32.5300	35.2500	+78.030%	342	824	-57.730%
2026-04-22	19.8000	19.8000	19.8000	19.8000	+10.000%	1	665	-24.747%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-1.639%	3	664	-17.222%
2026-04-20	18.7500	18.7500	18.1000	18.3000	-5.913%	8	664	-18.579%
2026-04-17	20.4000	20.4000	18.3000	19.4500	+8.842%	4	664	-23.393%
2026-04-16	20.1000	20.1500	17.5000	17.8700	-20.152%	40	663	-16.620%
2026-04-15	24.0000	24.4500	22.3800	22.3800	-9.466%	79	679	-33.423%
2026-04-14	23.2000	24.7200	23.1500	24.7200	+15.245%	108	617	-39.725%
2026-04-13	20.9500	21.4500	20.8500	21.4500	-3.725%	13	552	-30.536%
2026-04-10	22.2000	22.4000	22.2000	22.2800	+14.256%	31	560	-33.124%
2026-04-09	18.4500	19.6500	18.4500	19.5000	+2.632%	23	554	-23.590%
2026-04-08	19.1000	19.5000	19.0000	19.0000	+47.287%	8	559	-21.579%
2026-04-06	13.5500	13.5500	12.9000	12.9000	-1.149%	6	558	+15.504%
2026-04-02	13.0000	13.1500	13.0000	13.0500	-14.088%	6	556	+14.176%
2026-04-01	15.1900	15.1900	15.1900	15.1900	+33.246%	10	556	-1.909%
2026-03-31	9.2500	11.4500	9.2500	11.4000	+32.558%	27	561	+30.702%
2026-03-30	9.9000	9.9500	8.6000	8.6000	-22.523%	19	539	+73.256%
2026-03-27	10.7000	11.1000	9.9500	11.1000	0.000%	59	521	+34.234%
2026-03-26	12.5000	12.5000	11.1000	11.1000	-27.213%	18	508	+34.234%
2026-03-25	15.1000	15.2500	15.1000	15.2500	+11.722%	10	494	-2.295%
2026-03-24	13.9800	13.9800	13.5500	13.6500	+4.198%	13	488	+9.158%
2026-03-23	12.5400	13.1000	12.4500	13.1000	+21.296%	36	485	+13.740%
2026-03-20	11.0800	11.3000	10.8000	10.8000	-15.028%	17	462	+37.963%
2026-03-19	12.1500	13.2000	11.8000	12.7100	-13.831%	26	461	+17.231%
2026-03-18	14.2000	14.7500	13.9500	14.7500	+6.115%	12	445	+1.017%
2026-03-17	13.9500	13.9500	13.6000	13.9000	-0.358%	4	437	+7.194%
2026-03-16	14.1500	14.2500	13.7000	13.9500	-1.761%	52	434	+6.810%
2026-03-13	14.1000	14.2000	14.1000	14.2000	-5.017%	10	401	+4.930%
2026-03-12	15.3200	15.3200	14.9500	14.9500	-21.522%	4	396	-0.334%
2026-03-11	19.1000	19.1000	19.0500	19.0500	+17.957%	3	393	-21.785%
2026-03-09	16.4000	17.3500	16.1500	16.1500	-10.028%	66	390	-7.740%
2026-03-06	17.9500	17.9500	17.9500	17.9500	-2.710%	2	408	-16.992%
2026-03-05	21.2800	21.2800	18.4500	18.4500	-18.182%	6	408	-19.241%
2026-03-04	23.3500	23.3500	22.1300	22.5500	+8.050%	14	408	-33.925%
2026-03-03	20.8700	20.8700	20.8700	20.8700	-27.028%	1	396	-28.606%
2026-03-02	28.6000	28.6000	28.6000	28.6000	-5.611%	2	397	-47.902%
2026-02-27	30.3000	30.3000	30.3000	30.3000	-7.084%	1	397	-50.825%
2026-02-26	32.6100	32.6100	32.6100	32.6100	-14.879%	1	396	-54.308%
2026-02-25	37.6200	38.3100	37.6200	38.3100	+4.959%	283	150	-61.107%
2026-02-24	36.6000	36.6000	36.3400	36.5000	+26.123%	14	150	-59.178%
2026-02-23	28.9800	28.9800	28.9400	28.9400	+15.760%	2	149	-48.514%
2026-02-18	25.0000	25.0000	25.0000	25.0000	-4.943%	3	149	-40.400%
2026-02-17	25.5500	26.3000	25.5500	26.3000	-9.154%	4	149	-43.346%
2026-02-12	29.3700	29.3700	28.9500	28.9500	-5.082%	3	146	-48.532%
2026-02-11	30.9200	30.9200	30.0000	30.5000	+27.402%	7	144	-51.148%
2026-02-10	24.2700	24.2700	23.9400	23.9400	+33.370%	40	141	-37.761%
2026-02-06	18.0500	18.0500	17.9500	17.9500	+27.305%	2	121	-16.992%
2026-02-02	14.1000	14.1000	14.1000	14.1000	-16.568%	2	121	+5.674%
2026-01-28	16.8300	16.9000	16.8300	16.9000	+7.987%	2	120	-11.834%
2026-01-27	15.0800	15.6500	15.0400	15.6500	+4.612%	118	119	-4.792%
2026-01-26	14.9600	14.9600	14.9600	14.9600	-0.267%	14	45	-0.401%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+1.351%	14	45	-0.667%
2026-01-21	14.8000	14.8000	14.8000	14.8000	-6.801%	1	31	+0.676%
2026-01-20	15.8800	15.8800	15.8800	15.8800	-22.537%	1	30	-6.171%
2026-01-16	20.3800	20.5000	20.3800	20.5000	-2.381%	2	30	-27.317%
2026-01-15	20.8500	21.0000	20.8500	21.0000	+25.749%	2	30	-29.048%
2026-01-13	16.7000	16.7000	16.7000	16.7000	+8.442%	2	29	-10.778%
2026-01-12	14.5000	15.4000	14.5000	15.4000	+5.479%	13	29	-3.247%
2026-01-07	14.4500	14.6000	14.4500	14.6000	-11.995%	2	41	+2.055%
2026-01-06	16.5900	16.5900	16.5900	16.5900	+10.896%	2	40	-10.187%
2026-01-05	15.3000	15.3000	14.9600	14.9600	+54.227%	3	41	-0.401%
2025-12-31	9.7000	9.7000	9.7000	9.7000	+31.436%	15	41	+53.608%
2025-12-19	7.2900	7.3800	7.2900	7.3800	+10.149%	4	41	+101.897%
2025-12-17	6.6500	6.7000	6.6000	6.7000	-13.548%	16	40	+122.388%
2025-12-15	8.0200	8.1800	7.7500	7.7500	-27.974%	19	26	+92.258%
2025-12-11	10.7600	10.7600	10.7600	10.7600	+10.814%	1	18	+38.476%
2025-11-07	9.7100	9.7100	9.7100	9.7100	-27.266%	1	18	+53.450%
2025-11-04	13.7000	13.7000	13.3500	13.3500	-1.111%	2	18	+11.610%
2025-10-28	13.5000	13.5000	13.5000	13.5000	+9.756%	1	16	+10.370%
2025-10-23	12.3000	12.3000	12.3000	12.3000	-27.434%	1	17	+21.138%
2025-10-15	16.9500	16.9500	16.9500	16.9500	+11.440%	15	16	-12.094%
2025-10-14	15.2100	15.2100	15.2100	15.2100	-9.464%	1	1	-2.038%
2025-10-13	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-11.310%