Dark

TSM20260918C460
TSM Sep 18 2026 460.00 Call (TSM260918C00460000)
option OPRA

EOD

Sep 14, 2026

0.0500-92.308%(-0.6000)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.5400	0.5400	0.0500	0.0500	-92.308%	322	5,085	0.000%
2026-09-11	0.4800	0.9400	0.4200	0.6500	-9.722%	1,524	5,127	-92.308%
2026-09-10	0.9300	1.1600	0.6400	0.7200	-60.440%	194	4,978	-93.056%
2026-09-09	2.5500	3.3400	1.5700	1.8200	-41.853%	178	5,006	-97.253%
2026-09-08	2.7900	4.5000	2.2000	3.1300	+73.889%	2,833	5,036	-98.403%
2026-09-04	1.0100	1.8500	1.0100	1.8000	+130.769%	254	2,794	-97.222%
2026-09-03	0.4800	0.7800	0.3700	0.7800	-3.704%	273	2,794	-93.590%
2026-09-02	0.8600	0.8600	0.6000	0.8100	-17.347%	131	2,726	-93.827%
2026-09-01	1.3600	1.3600	0.8500	0.9800	-2.000%	148	2,699	-94.898%
2026-08-31	1.6600	2.0000	1.0000	1.0000	-36.709%	140	2,758	-95.000%
2026-08-28	3.2000	3.4000	1.5000	1.5800	-49.841%	311	2,762	-96.835%
2026-08-27	2.8800	3.8500	2.5300	3.1500	+34.615%	371	2,826	-98.413%
2026-08-26	2.6000	2.8200	2.1500	2.3400	-4.490%	99	2,796	-97.863%
2026-08-25	2.9500	3.1500	2.1400	2.4500	+26.289%	346	2,808	-97.959%
2026-08-24	2.1200	2.1800	1.5500	1.9400	-39.564%	342	3,014	-97.423%
2026-08-21	4.4000	4.7500	3.2100	3.2100	+0.312%	139	3,083	-98.442%
2026-08-20	2.6000	3.9900	2.6000	3.2000	+1.587%	244	3,034	-98.438%
2026-08-19	4.6500	4.6500	2.5700	3.1500	-11.017%	191	2,911	-98.413%
2026-08-18	4.5500	5.1000	3.1000	3.5400	-52.483%	312	2,860	-98.588%
2026-08-17	8.0000	9.4000	6.8900	7.4500	+5.674%	228	2,867	-99.329%
2026-08-14	8.7500	8.7500	6.9400	7.0500	-25.397%	159	2,876	-99.291%
2026-08-13	9.7500	11.4000	9.4500	9.4500	+3.053%	173	2,868	-99.471%
2026-08-12	11.1500	11.4000	9.1000	9.1700	+18.323%	470	2,869	-99.455%
2026-08-11	9.4500	9.4500	7.7500	7.7500	-12.921%	121	2,755	-99.355%
2026-08-10	9.0000	10.7300	8.8500	8.9000	-2.838%	102	2,726	-99.438%
2026-08-07	9.4200	9.7500	8.4500	9.1600	-19.081%	104	2,705	-99.454%
2026-08-06	9.2000	12.2000	9.2000	11.3200	+1.343%	59	2,669	-99.558%
2026-08-05	13.8800	15.0000	10.5500	11.1700	-8.518%	195	2,643	-99.552%
2026-08-04	11.9600	14.0200	11.4900	12.2100	+24.338%	308	2,612	-99.590%
2026-08-03	8.5000	10.0000	8.2000	9.8200	-3.060%	550	2,463	-99.491%
2026-07-31	13.0000	13.6000	10.0700	10.1300	+2.843%	69	2,202	-99.506%
2026-07-30	7.5000	10.5500	7.5000	9.8500	+65.546%	92	2,200	-99.492%
2026-07-29	7.2000	7.2400	5.1500	5.9500	-30.409%	179	2,193	-99.160%
2026-07-28	7.6000	8.5500	6.6000	8.5500	-13.198%	213	2,164	-99.415%
2026-07-27	11.2600	11.2600	8.4000	9.8500	-16.807%	68	2,187	-99.492%
2026-07-24	15.1700	15.1700	11.7000	11.8400	-28.242%	209	2,187	-99.578%
2026-07-23	18.3900	18.3900	16.4300	16.5000	-16.667%	19	2,149	-99.697%
2026-07-22	18.1700	20.4000	18.1700	19.8000	-5.714%	161	2,146	-99.747%
2026-07-21	19.0000	21.4100	17.3700	21.0000	+50.538%	80	2,044	-99.762%
2026-07-20	15.6500	16.2000	13.4000	13.9500	+10.364%	115	2,044	-99.642%
2026-07-17	12.0800	14.6500	11.7400	12.6400	-17.922%	75	2,017	-99.604%
2026-07-16	17.2000	18.2500	14.7000	15.4000	-27.118%	176	2,034	-99.675%
2026-07-15	24.5400	24.5400	17.8000	21.1300	-6.214%	772	1,993	-99.763%
2026-07-14	26.0400	26.0400	22.5300	22.5300	-6.592%	78	1,287	-99.778%
2026-07-13	28.0500	28.0500	23.6700	24.1200	-21.688%	680	1,287	-99.793%
2026-07-10	31.8500	32.0000	29.2000	30.8000	-7.646%	32	932	-99.838%
2026-07-09	36.3000	36.3000	33.3500	33.3500	+0.908%	49	934	-99.850%
2026-07-08	32.9000	33.5000	29.5000	33.0500	+13.340%	121	907	-99.849%
2026-07-07	35.4500	35.4500	29.1600	29.1600	-33.042%	125	908	-99.829%
2026-07-06	41.5000	46.1000	41.5000	43.5500	+28.580%	122	867	-99.885%
2026-07-02	39.0000	46.9500	31.1500	33.8700	-16.143%	144	843	-99.852%
2026-07-01	47.2100	49.1200	38.4000	40.3900	-30.362%	76	843	-99.876%
2026-06-30	42.2000	58.0000	42.2000	58.0000	+38.590%	364	819	-99.914%
2026-06-29	34.7500	42.9000	33.0800	41.8500	+29.486%	81	888	-99.881%
2026-06-26	28.6500	32.3200	27.8000	32.3200	-5.359%	49	915	-99.845%
2026-06-25	42.9400	42.9400	34.1500	34.1500	-3.038%	20	914	-99.854%
2026-06-24	38.0000	38.8600	35.2200	35.2200	-7.656%	23	910	-99.858%
2026-06-23	40.6000	42.8000	38.1400	38.1400	-28.376%	429	907	-99.869%
2026-06-22	57.9000	58.0000	52.7300	53.2500	+2.404%	110	732	-99.906%
2026-06-18	40.5600	52.3600	40.5600	52.0000	+44.084%	183	752	-99.904%
2026-06-17	36.0000	38.0000	36.0000	36.0900	+7.411%	7	752	-99.861%
2026-06-16	35.0400	35.0400	33.6000	33.6000	-14.286%	22	752	-99.851%
2026-06-15	36.2500	39.2000	35.9800	39.2000	+22.080%	69	716	-99.872%
2026-06-12	30.2600	32.2500	29.8000	32.1100	+6.325%	18	716	-99.844%
2026-06-11	26.6100	30.2000	26.6100	30.2000	+11.563%	54	716	-99.834%
2026-06-10	29.1800	29.1800	27.0700	27.0700	-7.768%	74	699	-99.815%
2026-06-09	36.0500	36.0500	26.6000	29.3500	-16.501%	41	732	-99.830%
2026-06-08	33.8000	37.2900	32.9000	35.1500	+20.998%	16	723	-99.858%
2026-06-05	34.0000	35.0200	29.0500	29.0500	-33.600%	58	729	-99.828%
2026-06-04	38.1500	43.7500	37.3100	43.7500	+8.025%	27	694	-99.886%
2026-06-03	44.8000	45.7000	40.3500	40.5000	-7.471%	15	703	-99.877%
2026-06-02	43.6500	45.4500	42.0500	43.7700	+8.476%	21	701	-99.886%
2026-06-01	31.9500	46.3400	31.9500	40.3500	+34.860%	94	696	-99.876%
2026-05-29	33.7500	33.9800	29.8500	29.9200	-7.938%	55	670	-99.833%
2026-05-28	31.2500	33.9000	31.2000	32.5000	-1.515%	34	649	-99.846%
2026-05-27	31.8000	33.5000	29.7800	33.0000	+21.145%	66	641	-99.848%
2026-05-26	26.0000	27.2400	26.0000	27.2400	+14.743%	124	620	-99.816%
2026-05-22	25.8500	25.8500	23.7400	23.7400	-2.505%	7	684	-99.789%
2026-05-21	25.0000	25.0000	24.2000	24.3500	+4.866%	11	684	-99.795%
2026-05-20	22.6300	23.7800	22.6300	23.2200	+11.635%	8	684	-99.785%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-2.667%	4	693	-99.760%
2026-05-18	21.4000	21.4000	21.3700	21.3700	-22.852%	5	693	-99.766%
2026-05-15	26.0000	27.7000	26.0000	27.7000	-16.314%	76	693	-99.819%
2026-05-14	26.8000	33.8600	26.8000	33.1000	+39.958%	101	702	-99.849%
2026-05-13	21.0000	25.1000	21.0000	23.6500	+15.931%	17	639	-99.789%
2026-05-12	22.0000	22.0000	17.7500	20.4000	-21.387%	20	639	-99.755%
2026-05-11	25.3100	26.5000	24.1900	25.9500	-6.148%	29	639	-99.807%
2026-05-08	29.8000	29.8000	25.0000	27.6500	-3.322%	47	646	-99.819%
2026-05-07	31.6800	31.6800	28.5000	28.6000	-9.864%	39	641	-99.825%
2026-05-06	27.0000	31.7300	27.0000	31.7300	+39.167%	29	658	-99.842%
2026-05-05	24.0500	24.7500	22.3500	22.8000	-6.825%	22	661	-99.781%
2026-05-04	25.5500	25.9000	24.4700	24.4700	+0.617%	9	658	-99.796%
2026-05-01	24.6000	24.6000	24.1500	24.3200	+1.757%	45	662	-99.794%
2026-04-30	24.2400	24.2400	21.5500	23.9000	-1.443%	31	662	-99.791%
2026-04-29	24.2500	24.2500	24.2500	24.2500	+1.000%	1	651	-99.794%
2026-04-28	22.6500	24.0100	22.3900	24.0100	-18.720%	9	650	-99.792%
2026-04-27	32.7000	32.7000	29.2000	29.5400	+1.164%	25	647	-99.831%
2026-04-24	24.8200	31.5500	24.8200	29.2000	+41.063%	207	634	-99.829%
2026-04-23	20.2100	20.7000	20.2100	20.7000	+1.074%	4	595	-99.758%
2026-04-22	15.3000	20.4800	15.3000	20.4800	+42.222%	146	597	-99.756%
2026-04-21	14.4000	14.4000	14.4000	14.4000	+1.053%	15	578	-99.653%
2026-04-20	14.8000	14.8000	14.1500	14.2500	-7.468%	44	578	-99.649%
2026-04-17	14.6500	15.4000	14.6500	15.4000	+8.070%	3	591	-99.675%
2026-04-16	16.2000	16.2000	13.7500	14.2500	-23.919%	89	590	-99.649%
2026-04-15	18.8500	18.8500	18.7300	18.7300	-5.165%	21	606	-99.733%
2026-04-14	20.0000	20.0000	19.7000	19.7500	+18.263%	102	606	-99.747%
2026-04-13	16.9000	17.0300	16.5500	16.7000	-7.989%	38	610	-99.701%
2026-04-10	17.9500	18.1500	17.0000	18.1500	+18.627%	43	623	-99.725%
2026-04-09	14.6600	15.6000	14.4500	15.3000	-2.236%	53	597	-99.673%
2026-04-08	15.0000	15.6500	14.1200	15.6500	+56.971%	175	598	-99.681%
2026-04-02	9.3000	9.9700	9.3000	9.9700	-16.917%	37	498	-99.498%
2026-04-01	12.2300	12.5000	12.0000	12.0000	+20.000%	6	498	-99.583%
2026-03-31	7.9000	10.0000	7.4000	10.0000	+45.985%	32	495	-99.500%
2026-03-30	7.7500	7.8500	6.8000	6.8500	-18.935%	29	471	-99.270%
2026-03-27	8.4000	8.5000	8.4000	8.4500	-1.170%	6	465	-99.408%
2026-03-26	9.7500	9.7500	8.5500	8.5500	-26.293%	7	465	-99.415%
2026-03-25	11.5000	11.6000	11.5000	11.6000	+4.505%	3	462	-99.569%
2026-03-24	9.5500	11.1000	9.5500	11.1000	+14.433%	31	465	-99.550%
2026-03-23	10.0000	10.4300	9.5000	9.7000	+12.791%	31	450	-99.485%
2026-03-20	8.8500	9.2500	8.5000	8.6000	-13.131%	22	430	-99.419%
2026-03-19	9.0500	9.9000	9.0500	9.9000	-10.245%	46	421	-99.495%
2026-03-18	10.8500	11.1000	10.8500	11.0300	-2.819%	7	390	-99.547%
2026-03-17	10.7300	11.3500	10.7300	11.3500	+5.093%	10	385	-99.559%
2026-03-16	10.6500	11.1500	10.6000	10.8000	-4.594%	14	384	-99.537%
2026-03-13	12.6200	12.6200	11.1000	11.3200	-4.473%	75	381	-99.558%
2026-03-12	12.3800	12.3800	11.8500	11.8500	-21.731%	4	320	-99.578%
2026-03-11	15.1400	15.1400	15.1400	15.1400	+5.505%	1	317	-99.670%
2026-03-10	14.3200	14.3500	14.3200	14.3500	+1.990%	43	317	-99.652%
2026-03-09	13.9500	14.0700	13.3500	14.0700	-7.129%	15	281	-99.645%
2026-03-06	15.1500	15.1500	15.1500	15.1500	-18.329%	1	279	-99.670%
2026-03-04	18.4000	18.5500	18.0400	18.5500	+4.213%	4	279	-99.730%
2026-03-03	19.1000	19.1000	17.8000	17.8000	-25.523%	11	278	-99.719%
2026-03-02	23.7000	23.9000	23.2000	23.9000	-5.384%	6	277	-99.791%
2026-02-27	25.3000	25.4900	25.2000	25.2600	-9.786%	7	276	-99.802%
2026-02-26	28.0000	28.0000	28.0000	28.0000	-12.005%	1	274	-99.821%
2026-02-25	32.4800	32.4800	31.8200	31.8200	+1.661%	3	274	-99.843%
2026-02-24	31.2500	31.3000	31.2500	31.3000	+27.599%	2	274	-99.840%
2026-02-23	24.3000	24.5300	24.0000	24.5300	+1.238%	83	274	-99.796%
2026-02-20	23.1000	24.2300	23.1000	24.2300	+19.066%	4	258	-99.794%
2026-02-19	20.3500	20.3500	20.3500	20.3500	-4.594%	1	257	-99.754%
2026-02-18	23.0000	23.0000	21.2900	21.3300	-5.828%	293	256	-99.766%
2026-02-17	21.8500	22.7000	21.8500	22.6500	-7.739%	33	124	-99.779%
2026-02-13	24.5500	24.5500	24.5500	24.5500	+0.327%	3	93	-99.796%
2026-02-12	24.4700	24.4700	24.4700	24.4700	+23.399%	1	93	-99.796%
2026-02-10	19.3800	19.8300	19.0100	19.8300	+35.174%	205	92	-99.748%
2026-02-06	14.5200	14.6700	14.5200	14.6700	+37.103%	2	96	-99.659%
2026-02-04	12.4200	12.4200	10.7000	10.7000	-17.692%	18	96	-99.533%
2026-02-02	13.1100	13.1100	13.0000	13.0000	+4.839%	2	91	-99.615%
2026-01-29	12.3200	12.4000	12.3200	12.4000	-8.622%	2	90	-99.597%
2026-01-28	13.6200	13.6200	13.5500	13.5700	+4.788%	4	89	-99.632%
2026-01-27	12.3900	12.9500	12.1700	12.9500	-23.824%	151	89	-99.614%
2026-01-15	16.3000	17.0000	16.3000	17.0000	+29.278%	2	2	-99.706%
2026-01-13	13.1500	13.1500	13.1500	13.1500	0.000%	1	1	-99.620%