Dark

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

EOD

Jul 30, 2026

11.80+96.339%(+5.79)932

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.0000	13.5000	9.0000	11.8000	+96.339%	932	3,359	0.000%
2026-07-29	8.7500	9.4500	6.0000	6.0100	-39.900%	582	3,315	+96.339%
2026-07-28	8.6500	10.8000	8.0500	10.0000	-19.679%	17,877	3,444	+18.000%
2026-07-27	15.1800	15.1800	10.1000	12.4500	-17.000%	327	19,466	-5.221%
2026-07-24	18.0000	18.0000	14.0000	15.0000	-24.051%	334	19,369	-21.333%
2026-07-23	20.4100	21.9200	19.0000	19.7500	-14.871%	109	19,284	-40.253%
2026-07-22	21.1500	24.1000	20.6000	23.2000	-6.376%	282	19,289	-49.138%
2026-07-21	22.0000	25.0000	20.0000	24.7800	+50.182%	869	19,199	-52.381%
2026-07-20	17.5000	19.0000	15.8000	16.5000	+4.101%	178	19,073	-28.485%
2026-07-17	14.0000	17.0000	12.7200	15.8500	-18.383%	364	19,067	-25.552%
2026-07-16	21.6500	21.6500	16.9300	19.4200	-19.419%	696	19,035	-39.238%
2026-07-15	27.7400	28.7000	20.3500	24.1000	-5.859%	469	18,890	-51.037%
2026-07-14	29.3500	29.3500	25.2000	25.6000	-8.734%	17,297	18,740	-53.906%
2026-07-13	31.8500	33.5000	26.9000	28.0500	-17.982%	215	1,977	-57.932%
2026-07-10	35.7300	35.7600	31.9000	34.2000	-7.191%	65	1,911	-65.497%
2026-07-09	41.0000	41.0000	36.8500	36.8500	-0.136%	278	1,903	-67.978%
2026-07-08	33.4000	37.4400	33.4000	36.9000	+9.658%	35	2,018	-68.022%
2026-07-07	38.3000	38.7000	33.0000	33.6500	-29.023%	211	2,007	-64.933%
2026-07-06	44.4400	51.3700	44.4400	47.4100	+25.258%	115	1,888	-75.111%
2026-07-02	45.3000	51.8000	35.9000	37.8500	-11.150%	223	1,816	-68.824%
2026-07-01	54.0000	55.5000	42.0000	42.6000	-32.520%	730	1,816	-72.300%
2026-06-30	49.0000	63.1300	49.0000	63.1300	+28.837%	147	1,679	-81.308%
2026-06-29	39.1200	49.0000	35.4200	49.0000	+36.338%	219	1,717	-75.918%
2026-06-26	32.3800	35.9400	30.6000	35.9400	-7.371%	50	1,818	-67.168%
2026-06-25	47.0100	47.0100	37.7000	38.8000	-3.000%	183	1,816	-69.588%
2026-06-24	42.0500	43.9000	38.7800	40.0000	-2.653%	306	1,790	-70.500%
2026-06-23	41.5500	47.5000	40.9500	41.0900	-28.452%	134	1,750	-71.283%
2026-06-22	63.0500	63.3700	57.4300	57.4300	-0.122%	163	1,715	-79.453%
2026-06-18	44.7900	58.0000	44.6300	57.5000	+49.351%	212	1,512	-79.478%
2026-06-17	38.3500	43.3000	38.3500	38.5000	+9.220%	238	1,512	-69.351%
2026-06-16	42.8000	42.8000	35.0000	35.2500	-18.535%	48	1,512	-66.525%
2026-06-15	40.3000	43.9000	38.4000	43.2700	+21.545%	213	1,427	-72.729%
2026-06-12	33.1500	36.8200	33.1500	35.6000	+6.428%	37	1,427	-66.854%
2026-06-11	32.0000	34.0500	30.0000	33.4500	+15.345%	28	1,427	-64.723%
2026-06-10	33.8500	35.0000	29.0000	29.0000	-25.065%	22	1,405	-59.310%
2026-06-09	43.0000	43.0000	29.5900	38.7000	+1.628%	510	1,398	-69.509%
2026-06-08	37.8000	42.0500	37.3500	38.0800	+16.560%	135	988	-69.013%
2026-06-05	39.3500	39.3500	31.9500	32.6700	-32.318%	104	976	-63.881%
2026-06-04	38.0500	48.6500	38.0500	48.2700	+7.219%	94	923	-75.554%
2026-06-03	51.0400	51.8000	44.2900	45.0200	-9.179%	32	928	-73.789%
2026-06-02	46.2000	50.2500	46.0000	49.5700	+12.404%	51	927	-76.195%
2026-06-01	38.2000	50.2500	38.2000	44.1000	+29.897%	328	937	-73.243%
2026-05-29	36.0000	38.2100	32.7000	33.9500	-5.590%	337	1,129	-65.243%
2026-05-28	36.0000	37.6500	32.2000	35.9600	-2.547%	142	1,104	-67.186%
2026-05-27	37.0000	39.6500	32.6500	36.9000	+21.782%	353	1,113	-68.022%
2026-05-26	29.2000	30.6800	29.1400	30.3000	+16.226%	12	897	-61.056%
2026-05-22	27.5000	29.0000	26.0700	26.0700	-5.166%	38	905	-54.737%
2026-05-21	27.5100	29.5000	27.4900	27.4900	+4.326%	13	927	-57.075%
2026-05-20	25.5000	26.7700	25.5000	26.3500	+10.251%	27	927	-55.218%
2026-05-19	22.0000	25.1300	20.5000	23.9000	-2.489%	53	904	-50.628%
2026-05-18	26.6500	26.6500	23.0600	24.5100	-15.454%	32	904	-51.856%
2026-05-15	28.6900	30.9500	28.0000	28.9900	-21.223%	68	904	-59.296%
2026-05-14	27.6000	37.2000	27.6000	36.8000	+37.467%	220	899	-67.935%
2026-05-13	24.6800	27.9000	22.9000	26.7700	+7.080%	341	895	-55.921%
2026-05-12	26.0000	26.0000	21.5000	25.0000	-12.434%	118	895	-52.800%
2026-05-11	27.0000	28.8000	26.6500	28.5500	-9.509%	107	895	-58.669%
2026-05-08	32.0000	33.0100	27.1100	31.5500	-2.923%	87	1,045	-62.599%
2026-05-07	34.5600	35.4000	32.5000	32.5000	-8.451%	6	1,023	-63.692%
2026-05-06	31.0000	35.5000	29.5100	35.5000	+43.145%	110	1,025	-66.761%
2026-05-05	27.0100	27.2100	24.8000	24.8000	-9.818%	38	1,055	-52.419%
2026-05-04	28.2000	28.8600	26.2200	27.5000	+2.574%	19	1,067	-57.091%
2026-05-01	26.2500	29.0800	26.2500	26.8100	+1.246%	49	1,044	-55.987%
2026-04-30	25.7000	26.9500	23.1500	26.4800	+2.675%	77	1,044	-55.438%
2026-04-29	25.4300	27.0400	25.0800	25.7900	-2.125%	19	1,047	-54.246%
2026-04-28	25.4000	28.0000	24.5100	26.3500	-18.923%	41	1,032	-55.218%
2026-04-27	34.0000	34.0300	31.8000	32.5000	+1.690%	16	1,020	-63.692%
2026-04-24	26.5000	35.3000	26.5000	31.9600	+48.651%	138	1,006	-63.079%
2026-04-23	22.5000	23.0000	21.3000	21.5000	-10.230%	48	1,007	-45.116%
2026-04-22	18.5000	24.2500	18.4500	23.9500	+47.840%	22	1,032	-50.731%
2026-04-21	16.7200	16.8500	15.9700	16.2000	+1.567%	11	1,022	-27.160%
2026-04-20	16.9000	16.9000	15.7500	15.9500	-8.281%	57	1,022	-26.019%
2026-04-17	18.5000	18.5000	16.5000	17.3900	+9.028%	19	1,038	-32.145%
2026-04-16	18.0000	18.2500	15.4500	15.9500	-24.048%	318	1,036	-26.019%
2026-04-15	20.5000	21.2500	20.5000	21.0000	-5.576%	26	1,028	-43.810%
2026-04-14	21.5000	22.2400	20.0500	22.2400	+20.216%	53	1,024	-46.942%
2026-04-13	19.1000	19.1000	18.1800	18.5000	-7.500%	61	1,012	-36.216%
2026-04-10	20.0600	21.1000	19.7500	20.0000	+18.203%	121	1,041	-41.000%
2026-04-09	17.0800	17.6000	16.2500	16.9200	+1.015%	101	1,088	-30.260%
2026-04-08	17.9500	17.9500	16.0500	16.7500	+46.930%	53	1,048	-29.552%
2026-04-07	11.4000	11.4000	11.4000	11.4000	-2.564%	4	1,027	+3.509%
2026-04-06	11.6900	11.7000	11.6900	11.7000	+2.183%	10	1,025	+0.855%
2026-04-02	10.3500	11.5500	10.2500	11.4500	-9.843%	12	1,022	+3.057%
2026-04-01	13.0900	13.8500	12.7000	12.7000	+31.470%	42	1,022	-7.087%
2026-03-31	9.0500	9.6600	8.5000	9.6600	+27.947%	36	980	+22.153%
2026-03-30	8.0000	8.0500	7.5000	7.5500	-21.762%	32	948	+56.291%
2026-03-27	9.0000	9.6500	9.0000	9.6500	-3.500%	7	926	+22.280%
2026-03-26	10.3500	10.3500	10.0000	10.0000	-23.664%	4	920	+18.000%
2026-03-25	13.5000	13.5000	13.1000	13.1000	+3.968%	8	917	-9.924%
2026-03-24	11.7000	12.6000	11.5000	12.6000	+14.027%	49	916	-6.349%
2026-03-23	10.3100	11.9000	10.1700	11.0500	+13.918%	79	883	+6.787%
2026-03-20	10.0000	10.0000	9.7000	9.7000	-14.462%	11	810	+21.649%
2026-03-19	10.5000	11.3400	10.4500	11.3400	-13.435%	29	799	+4.056%
2026-03-18	12.5000	13.1000	12.4500	13.1000	+1.708%	12	782	-9.924%
2026-03-17	12.1000	12.9800	11.8500	12.8800	+4.715%	125	770	-8.385%
2026-03-16	13.0500	13.0500	12.3000	12.3000	-3.150%	3	749	-4.065%
2026-03-13	13.0000	13.0000	12.5500	12.7000	-4.869%	30	748	-7.087%
2026-03-12	15.0000	15.0000	13.3000	13.3500	-21.930%	85	734	-11.610%
2026-03-11	17.6000	17.6000	17.1000	17.1000	+2.764%	61	725	-30.994%
2026-03-10	16.2100	16.6400	16.2100	16.6400	+11.304%	2	669	-29.087%
2026-03-09	14.8000	15.4000	13.9000	14.9500	-10.479%	17	667	-21.070%
2026-03-06	16.4000	17.1100	16.4000	16.7000	-9.973%	217	701	-29.341%
2026-03-05	19.7500	20.0400	16.9500	18.5500	-7.757%	39	574	-36.388%
2026-03-04	20.4500	20.4500	20.0500	20.1100	-0.199%	3	585	-41.323%
2026-03-03	21.0000	21.0000	18.8000	20.1500	-21.595%	56	585	-41.439%
2026-03-02	25.5500	26.2000	25.5500	25.7000	-6.443%	17	580	-54.086%
2026-02-27	27.3700	27.6000	27.3500	27.4700	-4.485%	25	575	-57.044%
2026-02-26	28.9700	28.9700	28.7600	28.7600	-18.527%	3	574	-58.971%
2026-02-25	35.2100	35.3000	33.1500	35.3000	+2.766%	39	559	-66.572%
2026-02-24	33.8400	34.3900	33.8400	34.3500	+35.771%	120	559	-65.648%
2026-02-20	25.3000	25.3000	25.3000	25.3000	+2.846%	1	497	-53.360%
2026-02-18	25.2000	25.2000	24.6000	24.6000	-1.836%	3	496	-52.033%
2026-02-17	24.0500	25.2300	24.0500	25.0600	-7.494%	9	496	-52.913%
2026-02-13	26.4500	27.2900	26.4500	27.0900	-1.311%	15	481	-56.441%
2026-02-12	29.7000	29.8500	26.5500	27.4500	-1.964%	7	481	-57.013%
2026-02-11	27.6000	29.0000	26.9500	28.0000	+29.750%	50	479	-57.857%
2026-02-10	21.0000	22.2000	20.8700	21.5800	+12.396%	117	495	-45.320%
2026-02-09	17.1500	19.8000	17.1500	19.2000	+11.304%	108	535	-38.542%
2026-02-06	14.0000	17.2500	13.9500	17.2500	+31.679%	12	631	-31.594%
2026-02-05	12.7500	13.1000	12.7500	13.1000	+5.221%	2	629	-9.924%
2026-02-04	12.4500	12.4500	12.4500	12.4500	-11.577%	2	628	-5.221%
2026-02-03	14.0800	14.0800	14.0800	14.0800	-4.283%	5	628	-16.193%
2026-02-02	12.8100	15.0000	12.8100	14.7100	+13.154%	63	628	-19.782%
2026-01-30	13.9500	13.9500	13.0000	13.0000	-8.772%	53	582	-9.231%
2026-01-29	13.5000	14.2500	12.9700	14.2500	-3.061%	27	583	-17.193%
2026-01-28	14.7200	14.7200	14.7000	14.7000	+1.660%	2	557	-19.728%
2026-01-27	13.7000	14.4600	13.7000	14.4600	+11.402%	28	556	-18.396%
2026-01-26	13.3000	13.3000	12.9800	12.9800	-3.852%	26	535	-9.091%
2026-01-23	14.6000	14.6000	13.5000	13.5000	+8.434%	26	544	-12.593%
2026-01-22	13.7500	13.7500	12.4500	12.4500	-5.682%	5	518	-5.221%
2026-01-20	15.3000	15.3000	13.2000	13.2000	-22.717%	57	519	-10.606%
2026-01-16	18.5900	18.5900	17.0800	17.0800	-1.556%	51	532	-30.913%
2026-01-15	15.7500	19.0500	15.7500	17.3500	+23.929%	82	532	-31.988%
2026-01-14	13.5000	14.0000	13.5000	14.0000	-3.047%	2	477	-15.714%
2026-01-12	12.8000	14.7000	12.7000	14.4400	+22.373%	37	477	-18.283%
2026-01-09	11.8000	11.8000	11.8000	11.8000	-3.673%	25	460	0.000%
2026-01-07	13.4500	13.4500	12.2500	12.2500	-12.811%	2	435	-3.673%
2026-01-06	13.9500	15.3000	13.3500	14.0500	+8.077%	42	436	-16.014%
2026-01-05	13.7500	13.7500	13.0000	13.0000	+10.638%	155	348	-9.231%
2026-01-02	10.9000	11.7500	10.9000	11.7500	+34.748%	105	348	+0.426%
2025-12-31	8.8200	8.9500	8.7200	8.7200	+13.247%	61	314	+35.321%
2025-12-30	7.8100	7.8100	7.7000	7.7000	-6.098%	3	314	+53.247%
2025-12-29	8.1000	8.5000	8.1000	8.2000	-3.529%	5	314	+43.902%
2025-12-26	8.0000	8.5000	8.0000	8.5000	+15.020%	22	314	+38.824%
2025-12-23	6.7500	7.3900	6.7500	7.3900	+13.692%	16	322	+59.675%
2025-12-19	6.8000	6.8000	6.5000	6.5000	+1.562%	2	314	+81.538%
2025-12-18	7.0500	7.0500	6.2500	6.4000	-9.220%	8	314	+84.375%
2025-12-16	7.0500	7.0500	7.0500	7.0500	-2.219%	1	313	+67.376%
2025-12-15	7.7500	7.7500	6.8000	7.2100	-16.163%	23	312	+63.662%
2025-12-12	8.6000	8.6000	8.6000	8.6000	-15.686%	1	314	+37.209%
2025-12-11	9.6700	10.2000	9.6700	10.2000	-11.688%	67	313	+15.686%
2025-12-10	11.5500	11.5500	11.5500	11.5500	+11.379%	2	247	+2.165%
2025-12-09	9.5500	10.3700	9.5500	10.3700	+2.167%	3	248	+13.790%
2025-12-08	9.5000	10.1500	9.5000	10.1500	+12.528%	2	249	+16.256%
2025-12-05	9.0200	9.0200	9.0200	9.0200	+16.387%	1	248	+30.820%
2025-12-02	7.6500	7.7500	7.6500	7.7500	-0.641%	2	247	+52.258%
2025-11-28	7.5300	7.8000	7.5300	7.8000	+12.717%	7	246	+51.282%
2025-11-24	6.9200	6.9200	6.9200	6.9200	-0.432%	1	244	+70.520%
2025-11-21	6.9500	6.9500	6.9500	6.9500	-13.125%	1	243	+69.784%
2025-11-19	8.0000	8.0000	8.0000	8.0000	+10.041%	3	242	+47.500%
2025-11-18	7.2700	7.2700	7.2700	7.2700	-13.964%	1	242	+62.311%
2025-11-17	8.4500	8.4500	8.4500	8.4500	+1.807%	1	242	+39.645%
2025-11-14	8.3000	8.3000	8.3000	8.3000	0.000%	1	243	+42.169%
2025-11-13	8.3000	8.3000	8.3000	8.3000	-12.632%	1	242	+42.169%
2025-11-12	9.4000	9.5500	9.4000	9.5000	-5.941%	5	241	+24.211%
2025-11-10	10.0000	10.1000	9.7000	10.1000	+22.424%	15	240	+16.832%
2025-11-07	8.5000	8.5000	8.2500	8.2500	-15.123%	4	242	+43.030%
2025-11-06	10.0000	10.4000	9.7200	9.7200	-11.636%	4	243	+21.399%
2025-11-05	10.9500	11.0000	10.7200	11.0000	-9.390%	18	242	+7.273%
2025-11-04	11.8500	12.1400	11.8500	12.1400	-14.507%	6	244	-2.801%
2025-11-03	13.4500	14.2000	13.4500	14.2000	+10.078%	2	243	-16.901%
2025-10-30	13.2700	13.3500	12.9000	12.9000	-5.839%	4	243	-8.527%
2025-10-29	13.6500	13.7000	13.5000	13.7000	+18.924%	12	241	-13.869%
2025-10-28	11.5200	11.5200	11.5200	11.5200	+3.971%	1	239	+2.431%
2025-10-27	11.0800	11.0800	11.0800	11.0800	-2.807%	200	86	+6.498%
2025-10-24	11.5900	11.6000	11.4000	11.4000	+8.571%	5	86	+3.509%
2025-10-22	10.5000	10.5000	10.5000	10.5000	-10.256%	1	81	+12.381%
2025-10-21	12.8000	12.8000	11.7000	11.7000	-15.827%	3	80	+0.855%
2025-10-20	13.7200	13.9000	13.7200	13.9000	-0.714%	2	78	-15.108%
2025-10-17	14.4500	14.4500	14.0000	14.0000	-3.448%	6	76	-15.714%
2025-10-16	16.8000	16.8000	14.5000	14.5000	-12.121%	75	70	-18.621%
2025-10-15	15.9200	16.5000	15.6100	16.5000	+20.438%	10	23	-28.485%
2025-10-14	13.7000	13.7000	13.7000	13.7000	-13.565%	2	14	-13.869%
2025-10-13	16.0800	16.0800	15.7900	15.8500	+36.638%	17	13	-25.552%
2025-10-10	12.2400	12.2400	11.6000	11.6000	-19.444%	3	11	+1.724%
2025-10-09	14.1700	14.4500	14.1700	14.4000	-1.370%	9	0	-18.056%
2025-10-08	14.3300	14.7500	14.3300	14.6000	0.000%	5	0	-19.178%