Dark

TSM20260918C450
TSM Sep 18 2026 450.00 Call (TSM260918C00450000)
option OPRA

EOD

Sep 14, 2026

0.2000-88.571%(-1.5500)1,862

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3700	0.4600	0.2000	0.2000	-88.571%	1,862	8,830	0.000%
2026-09-11	1.4700	2.4000	1.2200	1.7500	+6.061%	1,711	10,159	-88.571%
2026-09-10	2.2100	2.4900	1.3800	1.6500	-56.579%	894	8,386	-87.879%
2026-09-09	5.6500	5.6500	3.1700	3.8000	-33.913%	1,638	8,236	-94.737%
2026-09-08	5.0500	8.0000	4.2000	5.7500	+83.706%	2,905	8,181	-96.522%
2026-09-04	1.7800	3.4000	1.5000	3.1300	+111.486%	1,004	7,225	-93.610%
2026-09-03	0.9600	1.6200	0.6100	1.4800	-5.128%	605	7,225	-86.486%
2026-09-02	1.6400	1.6400	1.1500	1.5600	-13.333%	320	7,203	-87.179%
2026-09-01	2.2500	2.4400	1.5000	1.8000	-6.736%	638	7,251	-88.889%
2026-08-31	2.6100	3.1700	1.8000	1.9300	-27.444%	262	6,861	-89.637%
2026-08-28	4.8000	5.5000	2.6400	2.6600	-52.072%	1,169	6,847	-92.481%
2026-08-27	4.6500	6.2000	4.2000	5.5500	+48.000%	784	6,502	-96.396%
2026-08-26	4.5000	4.5000	3.4000	3.7500	-10.714%	610	6,303	-94.667%
2026-08-25	3.6000	4.7500	3.5000	4.2000	+34.185%	513	6,296	-95.238%
2026-08-24	3.9000	3.9000	2.4800	3.1300	-37.400%	437	6,272	-93.610%
2026-08-21	6.2000	7.0500	5.0000	5.0000	-1.961%	407	6,270	-96.000%
2026-08-20	3.9500	5.8500	3.9000	5.1000	+17.241%	1,579	6,181	-96.078%
2026-08-19	5.8000	6.0000	3.8100	4.3500	-14.032%	533	5,068	-95.402%
2026-08-18	6.6600	7.0000	4.5000	5.0600	-53.148%	1,342	4,919	-96.047%
2026-08-17	10.5000	12.7000	9.4500	10.8000	+12.500%	576	4,599	-98.148%
2026-08-14	12.1000	12.1000	9.4000	9.6000	-25.000%	525	4,517	-97.917%
2026-08-13	12.1200	15.0000	11.9300	12.8000	+5.785%	189	4,377	-98.438%
2026-08-12	14.1000	14.1800	12.0000	12.1000	+12.558%	884	4,397	-98.347%
2026-08-11	12.0500	12.0500	10.0000	10.7500	-1.376%	696	4,341	-98.140%
2026-08-10	11.4100	13.5000	10.6500	10.9000	-9.468%	213	3,846	-98.165%
2026-08-07	14.0000	14.1000	10.6000	12.0400	-6.667%	321	3,787	-98.339%
2026-08-06	11.4200	15.3500	11.2000	12.9000	-0.693%	423	3,741	-98.450%
2026-08-05	17.0500	18.1500	12.8000	12.9900	-15.098%	379	3,627	-98.460%
2026-08-04	13.3000	16.6500	13.3000	15.3000	+25.410%	455	3,510	-98.693%
2026-08-03	10.4800	12.4000	10.1000	12.2000	+0.412%	200	3,462	-98.361%
2026-07-31	16.7900	16.7900	11.2000	12.1500	+2.966%	239	3,391	-98.354%
2026-07-30	9.0000	13.5000	9.0000	11.8000	+96.339%	932	3,359	-98.305%
2026-07-29	8.7500	9.4500	6.0000	6.0100	-39.900%	582	3,315	-96.672%
2026-07-28	8.6500	10.8000	8.0500	10.0000	-19.679%	17,877	3,444	-98.000%
2026-07-27	15.1800	15.1800	10.1000	12.4500	-17.000%	327	19,466	-98.394%
2026-07-24	18.0000	18.0000	14.0000	15.0000	-24.051%	334	19,369	-98.667%
2026-07-23	20.4100	21.9200	19.0000	19.7500	-14.871%	109	19,284	-98.987%
2026-07-22	21.1500	24.1000	20.6000	23.2000	-6.376%	282	19,289	-99.138%
2026-07-21	22.0000	25.0000	20.0000	24.7800	+50.182%	869	19,199	-99.193%
2026-07-20	17.5000	19.0000	15.8000	16.5000	+4.101%	178	19,073	-98.788%
2026-07-17	14.0000	17.0000	12.7200	15.8500	-18.383%	364	19,067	-98.738%
2026-07-16	21.6500	21.6500	16.9300	19.4200	-19.419%	696	19,035	-98.970%
2026-07-15	27.7400	28.7000	20.3500	24.1000	-5.859%	469	18,890	-99.170%
2026-07-14	29.3500	29.3500	25.2000	25.6000	-8.734%	17,297	18,740	-99.219%
2026-07-13	31.8500	33.5000	26.9000	28.0500	-17.982%	215	1,977	-99.287%
2026-07-10	35.7300	35.7600	31.9000	34.2000	-7.191%	65	1,911	-99.415%
2026-07-09	41.0000	41.0000	36.8500	36.8500	-0.136%	278	1,903	-99.457%
2026-07-08	33.4000	37.4400	33.4000	36.9000	+9.658%	35	2,018	-99.458%
2026-07-07	38.3000	38.7000	33.0000	33.6500	-29.023%	211	2,007	-99.406%
2026-07-06	44.4400	51.3700	44.4400	47.4100	+25.258%	115	1,888	-99.578%
2026-07-02	45.3000	51.8000	35.9000	37.8500	-11.150%	223	1,816	-99.472%
2026-07-01	54.0000	55.5000	42.0000	42.6000	-32.520%	730	1,816	-99.531%
2026-06-30	49.0000	63.1300	49.0000	63.1300	+28.837%	147	1,679	-99.683%
2026-06-29	39.1200	49.0000	35.4200	49.0000	+36.338%	219	1,717	-99.592%
2026-06-26	32.3800	35.9400	30.6000	35.9400	-7.371%	50	1,818	-99.444%
2026-06-25	47.0100	47.0100	37.7000	38.8000	-3.000%	183	1,816	-99.485%
2026-06-24	42.0500	43.9000	38.7800	40.0000	-2.653%	306	1,790	-99.500%
2026-06-23	41.5500	47.5000	40.9500	41.0900	-28.452%	134	1,750	-99.513%
2026-06-22	63.0500	63.3700	57.4300	57.4300	-0.122%	163	1,715	-99.652%
2026-06-18	44.7900	58.0000	44.6300	57.5000	+49.351%	212	1,512	-99.652%
2026-06-17	38.3500	43.3000	38.3500	38.5000	+9.220%	238	1,512	-99.481%
2026-06-16	42.8000	42.8000	35.0000	35.2500	-18.535%	48	1,512	-99.433%
2026-06-15	40.3000	43.9000	38.4000	43.2700	+21.545%	213	1,427	-99.538%
2026-06-12	33.1500	36.8200	33.1500	35.6000	+6.428%	37	1,427	-99.438%
2026-06-11	32.0000	34.0500	30.0000	33.4500	+15.345%	28	1,427	-99.402%
2026-06-10	33.8500	35.0000	29.0000	29.0000	-25.065%	22	1,405	-99.310%
2026-06-09	43.0000	43.0000	29.5900	38.7000	+1.628%	510	1,398	-99.483%
2026-06-08	37.8000	42.0500	37.3500	38.0800	+16.560%	135	988	-99.475%
2026-06-05	39.3500	39.3500	31.9500	32.6700	-32.318%	104	976	-99.388%
2026-06-04	38.0500	48.6500	38.0500	48.2700	+7.219%	94	923	-99.586%
2026-06-03	51.0400	51.8000	44.2900	45.0200	-9.179%	32	928	-99.556%
2026-06-02	46.2000	50.2500	46.0000	49.5700	+12.404%	51	927	-99.597%
2026-06-01	38.2000	50.2500	38.2000	44.1000	+29.897%	328	937	-99.546%
2026-05-29	36.0000	38.2100	32.7000	33.9500	-5.590%	337	1,129	-99.411%
2026-05-28	36.0000	37.6500	32.2000	35.9600	-2.547%	142	1,104	-99.444%
2026-05-27	37.0000	39.6500	32.6500	36.9000	+21.782%	353	1,113	-99.458%
2026-05-26	29.2000	30.6800	29.1400	30.3000	+16.226%	12	897	-99.340%
2026-05-22	27.5000	29.0000	26.0700	26.0700	-5.166%	38	905	-99.233%
2026-05-21	27.5100	29.5000	27.4900	27.4900	+4.326%	13	927	-99.272%
2026-05-20	25.5000	26.7700	25.5000	26.3500	+10.251%	27	927	-99.241%
2026-05-19	22.0000	25.1300	20.5000	23.9000	-2.489%	53	904	-99.163%
2026-05-18	26.6500	26.6500	23.0600	24.5100	-15.454%	32	904	-99.184%
2026-05-15	28.6900	30.9500	28.0000	28.9900	-21.223%	68	904	-99.310%
2026-05-14	27.6000	37.2000	27.6000	36.8000	+37.467%	220	899	-99.457%
2026-05-13	24.6800	27.9000	22.9000	26.7700	+7.080%	341	895	-99.253%
2026-05-12	26.0000	26.0000	21.5000	25.0000	-12.434%	118	895	-99.200%
2026-05-11	27.0000	28.8000	26.6500	28.5500	-9.509%	107	895	-99.299%
2026-05-08	32.0000	33.0100	27.1100	31.5500	-2.923%	87	1,045	-99.366%
2026-05-07	34.5600	35.4000	32.5000	32.5000	-8.451%	6	1,023	-99.385%
2026-05-06	31.0000	35.5000	29.5100	35.5000	+43.145%	110	1,025	-99.437%
2026-05-05	27.0100	27.2100	24.8000	24.8000	-9.818%	38	1,055	-99.194%
2026-05-04	28.2000	28.8600	26.2200	27.5000	+2.574%	19	1,067	-99.273%
2026-05-01	26.2500	29.0800	26.2500	26.8100	+1.246%	49	1,044	-99.254%
2026-04-30	25.7000	26.9500	23.1500	26.4800	+2.675%	77	1,044	-99.245%
2026-04-29	25.4300	27.0400	25.0800	25.7900	-2.125%	19	1,047	-99.225%
2026-04-28	25.4000	28.0000	24.5100	26.3500	-18.923%	41	1,032	-99.241%
2026-04-27	34.0000	34.0300	31.8000	32.5000	+1.690%	16	1,020	-99.385%
2026-04-24	26.5000	35.3000	26.5000	31.9600	+48.651%	138	1,006	-99.374%
2026-04-23	22.5000	23.0000	21.3000	21.5000	-10.230%	48	1,007	-99.070%
2026-04-22	18.5000	24.2500	18.4500	23.9500	+47.840%	22	1,032	-99.165%
2026-04-21	16.7200	16.8500	15.9700	16.2000	+1.567%	11	1,022	-98.765%
2026-04-20	16.9000	16.9000	15.7500	15.9500	-8.281%	57	1,022	-98.746%
2026-04-17	18.5000	18.5000	16.5000	17.3900	+9.028%	19	1,038	-98.850%
2026-04-16	18.0000	18.2500	15.4500	15.9500	-24.048%	318	1,036	-98.746%
2026-04-15	20.5000	21.2500	20.5000	21.0000	-5.576%	26	1,028	-99.048%
2026-04-14	21.5000	22.2400	20.0500	22.2400	+20.216%	53	1,024	-99.101%
2026-04-13	19.1000	19.1000	18.1800	18.5000	-7.500%	61	1,012	-98.919%
2026-04-10	20.0600	21.1000	19.7500	20.0000	+18.203%	121	1,041	-99.000%
2026-04-09	17.0800	17.6000	16.2500	16.9200	+1.015%	101	1,088	-98.818%
2026-04-08	17.9500	17.9500	16.0500	16.7500	+46.930%	53	1,048	-98.806%
2026-04-07	11.4000	11.4000	11.4000	11.4000	-2.564%	4	1,027	-98.246%
2026-04-06	11.6900	11.7000	11.6900	11.7000	+2.183%	10	1,025	-98.291%
2026-04-02	10.3500	11.5500	10.2500	11.4500	-9.843%	12	1,022	-98.253%
2026-04-01	13.0900	13.8500	12.7000	12.7000	+31.470%	42	1,022	-98.425%
2026-03-31	9.0500	9.6600	8.5000	9.6600	+27.947%	36	980	-97.930%
2026-03-30	8.0000	8.0500	7.5000	7.5500	-21.762%	32	948	-97.351%
2026-03-27	9.0000	9.6500	9.0000	9.6500	-3.500%	7	926	-97.927%
2026-03-26	10.3500	10.3500	10.0000	10.0000	-23.664%	4	920	-98.000%
2026-03-25	13.5000	13.5000	13.1000	13.1000	+3.968%	8	917	-98.473%
2026-03-24	11.7000	12.6000	11.5000	12.6000	+14.027%	49	916	-98.413%
2026-03-23	10.3100	11.9000	10.1700	11.0500	+13.918%	79	883	-98.190%
2026-03-20	10.0000	10.0000	9.7000	9.7000	-14.462%	11	810	-97.938%
2026-03-19	10.5000	11.3400	10.4500	11.3400	-13.435%	29	799	-98.236%
2026-03-18	12.5000	13.1000	12.4500	13.1000	+1.708%	12	782	-98.473%
2026-03-17	12.1000	12.9800	11.8500	12.8800	+4.715%	125	770	-98.447%
2026-03-16	13.0500	13.0500	12.3000	12.3000	-3.150%	3	749	-98.374%
2026-03-13	13.0000	13.0000	12.5500	12.7000	-4.869%	30	748	-98.425%
2026-03-12	15.0000	15.0000	13.3000	13.3500	-21.930%	85	734	-98.502%
2026-03-11	17.6000	17.6000	17.1000	17.1000	+2.764%	61	725	-98.830%
2026-03-10	16.2100	16.6400	16.2100	16.6400	+11.304%	2	669	-98.798%
2026-03-09	14.8000	15.4000	13.9000	14.9500	-10.479%	17	667	-98.662%
2026-03-06	16.4000	17.1100	16.4000	16.7000	-9.973%	217	701	-98.802%
2026-03-05	19.7500	20.0400	16.9500	18.5500	-7.757%	39	574	-98.922%
2026-03-04	20.4500	20.4500	20.0500	20.1100	-0.199%	3	585	-99.005%
2026-03-03	21.0000	21.0000	18.8000	20.1500	-21.595%	56	585	-99.007%
2026-03-02	25.5500	26.2000	25.5500	25.7000	-6.443%	17	580	-99.222%
2026-02-27	27.3700	27.6000	27.3500	27.4700	-4.485%	25	575	-99.272%
2026-02-26	28.9700	28.9700	28.7600	28.7600	-18.527%	3	574	-99.305%
2026-02-25	35.2100	35.3000	33.1500	35.3000	+2.766%	39	559	-99.433%
2026-02-24	33.8400	34.3900	33.8400	34.3500	+35.771%	120	559	-99.418%
2026-02-20	25.3000	25.3000	25.3000	25.3000	+2.846%	1	497	-99.209%
2026-02-18	25.2000	25.2000	24.6000	24.6000	-1.836%	3	496	-99.187%
2026-02-17	24.0500	25.2300	24.0500	25.0600	-7.494%	9	496	-99.202%
2026-02-13	26.4500	27.2900	26.4500	27.0900	-1.311%	15	481	-99.262%
2026-02-12	29.7000	29.8500	26.5500	27.4500	-1.964%	7	481	-99.271%
2026-02-11	27.6000	29.0000	26.9500	28.0000	+29.750%	50	479	-99.286%
2026-02-10	21.0000	22.2000	20.8700	21.5800	+12.396%	117	495	-99.073%
2026-02-09	17.1500	19.8000	17.1500	19.2000	+11.304%	108	535	-98.958%
2026-02-06	14.0000	17.2500	13.9500	17.2500	+31.679%	12	631	-98.841%
2026-02-05	12.7500	13.1000	12.7500	13.1000	+5.221%	2	629	-98.473%
2026-02-04	12.4500	12.4500	12.4500	12.4500	-11.577%	2	628	-98.394%
2026-02-03	14.0800	14.0800	14.0800	14.0800	-4.283%	5	628	-98.580%
2026-02-02	12.8100	15.0000	12.8100	14.7100	+13.154%	63	628	-98.640%
2026-01-30	13.9500	13.9500	13.0000	13.0000	-8.772%	53	582	-98.462%
2026-01-29	13.5000	14.2500	12.9700	14.2500	-3.061%	27	583	-98.596%
2026-01-28	14.7200	14.7200	14.7000	14.7000	+1.660%	2	557	-98.639%
2026-01-27	13.7000	14.4600	13.7000	14.4600	+11.402%	28	556	-98.617%
2026-01-26	13.3000	13.3000	12.9800	12.9800	-3.852%	26	535	-98.459%
2026-01-23	14.6000	14.6000	13.5000	13.5000	+8.434%	26	544	-98.519%
2026-01-22	13.7500	13.7500	12.4500	12.4500	-5.682%	5	518	-98.394%
2026-01-20	15.3000	15.3000	13.2000	13.2000	-22.717%	57	519	-98.485%
2026-01-16	18.5900	18.5900	17.0800	17.0800	-1.556%	51	532	-98.829%
2026-01-15	15.7500	19.0500	15.7500	17.3500	+23.929%	82	532	-98.847%
2026-01-14	13.5000	14.0000	13.5000	14.0000	-3.047%	2	477	-98.571%
2026-01-12	12.8000	14.7000	12.7000	14.4400	+22.373%	37	477	-98.615%
2026-01-09	11.8000	11.8000	11.8000	11.8000	-3.673%	25	460	-98.305%
2026-01-07	13.4500	13.4500	12.2500	12.2500	-12.811%	2	435	-98.367%
2026-01-06	13.9500	15.3000	13.3500	14.0500	+8.077%	42	436	-98.577%
2026-01-05	13.7500	13.7500	13.0000	13.0000	+10.638%	155	348	-98.462%
2026-01-02	10.9000	11.7500	10.9000	11.7500	+34.748%	105	348	-98.298%
2025-12-31	8.8200	8.9500	8.7200	8.7200	+13.247%	61	314	-97.706%
2025-12-30	7.8100	7.8100	7.7000	7.7000	-6.098%	3	314	-97.403%
2025-12-29	8.1000	8.5000	8.1000	8.2000	-3.529%	5	314	-97.561%
2025-12-26	8.0000	8.5000	8.0000	8.5000	+15.020%	22	314	-97.647%
2025-12-23	6.7500	7.3900	6.7500	7.3900	+13.692%	16	322	-97.294%
2025-12-19	6.8000	6.8000	6.5000	6.5000	+1.562%	2	314	-96.923%
2025-12-18	7.0500	7.0500	6.2500	6.4000	-9.220%	8	314	-96.875%
2025-12-16	7.0500	7.0500	7.0500	7.0500	-2.219%	1	313	-97.163%
2025-12-15	7.7500	7.7500	6.8000	7.2100	-16.163%	23	312	-97.226%
2025-12-12	8.6000	8.6000	8.6000	8.6000	-15.686%	1	314	-97.674%
2025-12-11	9.6700	10.2000	9.6700	10.2000	-11.688%	67	313	-98.039%
2025-12-10	11.5500	11.5500	11.5500	11.5500	+11.379%	2	247	-98.268%
2025-12-09	9.5500	10.3700	9.5500	10.3700	+2.167%	3	248	-98.071%
2025-12-08	9.5000	10.1500	9.5000	10.1500	+12.528%	2	249	-98.030%
2025-12-05	9.0200	9.0200	9.0200	9.0200	+16.387%	1	248	-97.783%
2025-12-02	7.6500	7.7500	7.6500	7.7500	-0.641%	2	247	-97.419%
2025-11-28	7.5300	7.8000	7.5300	7.8000	+12.717%	7	246	-97.436%
2025-11-24	6.9200	6.9200	6.9200	6.9200	-0.432%	1	244	-97.110%
2025-11-21	6.9500	6.9500	6.9500	6.9500	-13.125%	1	243	-97.122%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+10.041%	3	242	-97.500%
2025-11-18	7.2700	7.2700	7.2700	7.2700	-13.964%	1	242	-97.249%
2025-11-17	8.4500	8.4500	8.4500	8.4500	+1.807%	1	242	-97.633%
2025-11-14	8.3000	8.3000	8.3000	8.3000	0.000%	1	243	-97.590%
2025-11-13	8.3000	8.3000	8.3000	8.3000	-12.632%	1	242	-97.590%
2025-11-12	9.4000	9.5500	9.4000	9.5000	-5.941%	5	241	-97.895%
2025-11-10	10.0000	10.1000	9.7000	10.1000	+22.424%	15	240	-98.020%
2025-11-07	8.5000	8.5000	8.2500	8.2500	-15.123%	4	242	-97.576%
2025-11-06	10.0000	10.4000	9.7200	9.7200	-11.636%	4	243	-97.942%
2025-11-05	10.9500	11.0000	10.7200	11.0000	-9.390%	18	242	-98.182%
2025-11-04	11.8500	12.1400	11.8500	12.1400	-14.507%	6	244	-98.353%
2025-11-03	13.4500	14.2000	13.4500	14.2000	+10.078%	2	243	-98.592%
2025-10-30	13.2700	13.3500	12.9000	12.9000	-5.839%	4	243	-98.450%
2025-10-29	13.6500	13.7000	13.5000	13.7000	+18.924%	12	241	-98.540%
2025-10-28	11.5200	11.5200	11.5200	11.5200	+3.971%	1	239	-98.264%
2025-10-27	11.0800	11.0800	11.0800	11.0800	-2.807%	200	86	-98.195%
2025-10-24	11.5900	11.6000	11.4000	11.4000	+8.571%	5	86	-98.246%
2025-10-22	10.5000	10.5000	10.5000	10.5000	-10.256%	1	81	-98.095%
2025-10-21	12.8000	12.8000	11.7000	11.7000	-15.827%	3	80	-98.291%
2025-10-20	13.7200	13.9000	13.7200	13.9000	-0.714%	2	78	-98.561%
2025-10-17	14.4500	14.4500	14.0000	14.0000	-3.448%	6	76	-98.571%
2025-10-16	16.8000	16.8000	14.5000	14.5000	-12.121%	75	70	-98.621%
2025-10-15	15.9200	16.5000	15.6100	16.5000	+20.438%	10	23	-98.788%
2025-10-14	13.7000	13.7000	13.7000	13.7000	-13.565%	2	14	-98.540%
2025-10-13	16.0800	16.0800	15.7900	15.8500	+36.638%	17	13	-98.738%
2025-10-10	12.2400	12.2400	11.6000	11.6000	-19.444%	3	11	-98.276%
2025-10-09	14.1700	14.4500	14.1700	14.4000	-1.370%	9	0	-98.611%
2025-10-08	14.3300	14.7500	14.3300	14.6000	0.000%	5	0	-98.630%