Dark

TSM20260918C470
TSM Sep 18 2026 470.00 Call (TSM260918C00470000)
option OPRA

EOD

Sep 14, 2026

0.0400-81.818%(-0.1800)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0600	0.1500	0.0100	0.0400	-81.818%	149	8,236	0.000%
2026-09-11	0.2300	0.3800	0.1500	0.2200	-35.294%	4,541	8,305	-81.818%
2026-09-10	0.3200	0.5500	0.3200	0.3400	-61.364%	251	9,372	-88.235%
2026-09-09	1.4400	1.6100	0.7500	0.8800	-50.562%	264	9,395	-95.455%
2026-09-08	1.5500	2.6000	1.2000	1.7800	+95.604%	4,815	9,331	-97.753%
2026-09-04	0.6500	0.9800	0.5600	0.9100	+116.667%	129	5,700	-95.604%
2026-09-03	0.2700	0.4200	0.1900	0.4200	-14.286%	130	5,700	-90.476%
2026-09-02	0.4800	0.5000	0.3000	0.4900	-7.547%	46	5,770	-91.837%
2026-09-01	0.6900	0.6900	0.4600	0.5300	-17.188%	209	5,768	-92.453%
2026-08-31	1.0800	1.1200	0.5600	0.6400	-30.435%	179	5,724	-93.750%
2026-08-28	1.9200	2.0000	0.8900	0.9200	-56.190%	104	5,708	-95.652%
2026-08-27	1.7500	2.4000	1.6000	2.1000	+40.000%	194	5,714	-98.095%
2026-08-26	1.6300	1.7000	1.3500	1.5000	-9.639%	32	5,687	-97.333%
2026-08-25	1.6100	2.0000	1.4000	1.6600	+28.682%	142	5,671	-97.590%
2026-08-24	1.5600	1.6000	1.0000	1.2900	-41.364%	137	5,671	-96.899%
2026-08-21	3.0500	3.1000	2.2000	2.2000	-2.655%	283	5,673	-98.182%
2026-08-20	2.0500	2.6500	2.0500	2.2600	+8.654%	83	5,508	-98.230%
2026-08-19	2.6800	2.6800	1.8600	2.0800	-15.447%	4,485	5,481	-98.077%
2026-08-18	3.6000	3.6000	2.1000	2.4600	-57.586%	311	6,938	-98.374%
2026-08-17	5.8200	6.8500	4.8900	5.8000	+11.538%	1,491	7,015	-99.310%
2026-08-14	6.5000	6.5000	4.9800	5.2000	-32.468%	166	6,196	-99.231%
2026-08-13	7.0200	8.7000	7.0200	7.7000	+13.235%	131	6,132	-99.481%
2026-08-12	8.2400	8.2400	6.8000	6.8000	+12.397%	109	6,081	-99.412%
2026-08-11	7.2500	7.2500	5.7900	6.0500	-13.818%	87	6,027	-99.339%
2026-08-10	7.4500	8.4000	6.5000	7.0200	-3.836%	137	5,978	-99.430%
2026-08-07	8.9600	8.9600	6.5400	7.3000	-13.199%	957	5,853	-99.452%
2026-08-06	6.8000	10.0000	6.8000	8.4100	-1.059%	333	5,354	-99.524%
2026-08-05	10.5500	12.0500	8.3000	8.5000	-16.503%	107	5,353	-99.529%
2026-08-04	9.9000	11.2500	9.1500	10.1800	+28.861%	263	5,329	-99.607%
2026-08-03	6.8000	8.0400	6.4500	7.9000	-1.250%	4,056	5,261	-99.494%
2026-07-31	11.0000	11.0000	7.3500	8.0000	-2.439%	188	2,290	-99.500%
2026-07-30	5.6500	9.0100	5.3800	8.2000	+108.651%	157	2,185	-99.512%
2026-07-29	5.8000	5.8000	3.8500	3.9300	-43.043%	448	2,142	-98.982%
2026-07-28	5.9000	6.9800	5.5800	6.9000	-13.858%	277	1,999	-99.420%
2026-07-27	10.2000	10.2000	6.6500	8.0100	-22.609%	261	1,940	-99.501%
2026-07-24	11.9500	12.0000	9.7300	10.3500	-25.325%	68	1,926	-99.614%
2026-07-23	14.3500	15.2700	13.8500	13.8600	-17.352%	29	1,928	-99.711%
2026-07-22	15.2100	17.1500	15.2100	16.7700	-7.450%	23	1,934	-99.761%
2026-07-21	15.5000	18.3900	15.5000	18.1200	+53.170%	22	1,938	-99.779%
2026-07-20	13.4000	13.4000	11.6000	11.8300	+2.071%	48	1,937	-99.662%
2026-07-17	8.5500	12.0000	8.5500	11.5900	-16.977%	76	1,944	-99.655%
2026-07-16	14.2500	15.9500	12.5000	13.9600	-23.924%	44	1,942	-99.713%
2026-07-15	21.2500	21.2500	15.5000	18.3500	-6.805%	154	1,949	-99.782%
2026-07-14	21.0000	21.4000	19.5000	19.6900	-7.210%	37	1,854	-99.797%
2026-07-13	24.4100	26.5000	20.8000	21.2200	-23.669%	590	1,849	-99.811%
2026-07-10	26.1000	27.8000	25.6600	27.8000	-4.138%	8	1,790	-99.856%
2026-07-09	31.8000	33.0000	29.0000	29.0000	-1.428%	212	1,787	-99.862%
2026-07-08	29.1500	30.0000	26.7600	29.4200	+8.963%	35	1,785	-99.864%
2026-07-07	30.5600	30.5600	26.4000	27.0000	-30.858%	37	1,762	-99.852%
2026-07-06	35.6600	41.8800	35.6600	39.0500	+30.821%	47	1,759	-99.898%
2026-07-02	39.5000	42.0000	29.0000	29.8500	-15.915%	147	1,814	-99.866%
2026-07-01	41.3000	42.7000	34.2000	35.5000	-32.355%	360	1,814	-99.887%
2026-06-30	42.3000	52.4800	42.3000	52.4800	+31.200%	214	1,735	-99.924%
2026-06-29	31.0600	40.0000	28.7500	40.0000	+42.857%	286	1,785	-99.900%
2026-06-26	26.0000	29.3400	24.4500	28.0000	-9.677%	153	1,729	-99.857%
2026-06-25	38.5000	39.2000	31.0000	31.0000	-4.025%	82	1,724	-99.871%
2026-06-24	33.1000	35.2000	32.0300	32.3000	-4.069%	110	1,860	-99.876%
2026-06-23	33.2100	39.5000	33.2100	33.6700	-30.189%	1,164	1,659	-99.881%
2026-06-22	53.4200	54.0500	47.7000	48.2300	+0.731%	107	1,023	-99.917%
2026-06-18	36.4200	48.1500	36.4200	47.8800	+40.617%	77	987	-99.916%
2026-06-17	32.6400	34.4000	32.3500	34.0500	+18.641%	28	987	-99.883%
2026-06-16	30.7500	30.7500	28.7000	28.7000	-19.155%	2	987	-99.861%
2026-06-15	34.6300	35.9500	34.4500	35.5000	+22.837%	204	1,083	-99.887%
2026-06-12	28.9000	28.9000	28.9000	28.9000	+12.671%	1	1,083	-99.862%
2026-06-11	28.3000	28.3000	23.7500	25.6500	-0.388%	29	1,083	-99.844%
2026-06-10	28.0400	28.0500	25.7500	25.7500	-6.159%	7	1,062	-99.845%
2026-06-09	35.5200	35.7500	24.0500	27.4400	-14.915%	16	1,067	-99.854%
2026-06-08	32.4100	33.7100	31.4200	32.2500	+15.509%	9	1,068	-99.876%
2026-06-05	32.0000	32.0400	26.5100	27.9200	-29.708%	44	1,069	-99.857%
2026-06-04	36.7000	41.0500	36.7000	39.7200	+6.203%	31	1,056	-99.899%
2026-06-03	43.0900	43.0900	36.8100	37.4000	-8.914%	23	1,052	-99.893%
2026-06-02	40.4100	41.9400	39.3000	41.0600	+2.394%	5	1,052	-99.903%
2026-06-01	34.9000	42.0500	34.9000	40.1000	+46.618%	35	1,054	-99.900%
2026-05-29	30.4500	30.6900	26.7500	27.3500	-8.036%	19	1,035	-99.854%
2026-05-28	28.0500	30.7000	27.8500	29.7400	-1.686%	46	1,038	-99.866%
2026-05-27	28.1700	30.2500	28.0300	30.2500	+23.823%	317	1,052	-99.868%
2026-05-26	24.0000	24.4300	23.9500	24.4300	+12.841%	4	803	-99.836%
2026-05-22	21.2000	21.6500	21.1800	21.6500	-3.778%	3	803	-99.815%
2026-05-21	22.5000	22.5000	22.5000	22.5000	+9.223%	2	801	-99.822%
2026-05-20	20.8000	20.8000	20.6000	20.6000	+8.421%	8	801	-99.806%
2026-05-19	16.5700	19.0000	16.5700	19.0000	+0.053%	5	799	-99.789%
2026-05-18	22.4900	22.4900	18.9900	18.9900	-34.988%	14	799	-99.789%
2026-05-14	28.3000	29.2100	28.0500	29.2100	+68.844%	7	799	-99.863%
2026-05-12	18.3800	18.4200	17.2000	17.3000	-24.619%	24	799	-99.769%
2026-05-11	22.5500	23.6500	22.5500	22.9500	-10.700%	72	799	-99.826%
2026-05-07	28.9300	28.9300	25.1000	25.7000	-12.167%	9	801	-99.844%
2026-05-06	27.9000	29.2600	27.2600	29.2600	+43.784%	53	802	-99.863%
2026-05-05	20.1000	20.8500	20.1000	20.3500	-5.349%	19	801	-99.803%
2026-05-04	21.5000	21.5000	21.5000	21.5000	-0.139%	3	797	-99.814%
2026-05-01	20.0900	22.1300	20.0900	21.5300	+0.607%	17	795	-99.814%
2026-04-30	22.6000	22.6000	18.9000	21.4000	-0.788%	345	795	-99.813%
2026-04-29	21.5700	21.5700	21.5700	21.5700	-0.277%	20	882	-99.815%
2026-04-28	21.6300	21.6300	21.6300	21.6300	-18.623%	1	882	-99.815%
2026-04-27	27.0500	27.1500	26.5800	26.5800	-4.560%	96	881	-99.850%
2026-04-24	26.2400	28.8500	26.2400	27.8500	+61.449%	6	855	-99.856%
2026-04-23	18.5800	18.6500	17.2500	17.2500	+7.143%	8	851	-99.768%
2026-04-22	14.5500	16.1000	14.5500	16.1000	+28.697%	10	844	-99.752%
2026-04-21	12.5300	12.5300	12.5000	12.5100	-2.646%	6	841	-99.680%
2026-04-20	12.6500	12.8500	12.6500	12.8500	-5.861%	3	841	-99.689%
2026-04-17	14.5000	14.5000	12.9000	13.6500	+7.991%	15	840	-99.707%
2026-04-16	13.5000	14.5500	12.4600	12.6400	-19.490%	74	841	-99.684%
2026-04-15	17.2300	17.2300	15.7000	15.7000	-5.079%	4	829	-99.745%
2026-04-14	16.2100	16.5400	16.2100	16.5400	+10.488%	2	830	-99.758%
2026-04-13	15.1000	15.2200	14.7000	14.9700	-6.438%	75	829	-99.733%
2026-04-10	16.6500	16.9500	15.3800	16.0000	+17.647%	54	852	-99.750%
2026-04-09	12.6000	13.8000	12.6000	13.6000	+2.642%	24	857	-99.706%
2026-04-08	13.2500	13.2500	13.2500	13.2500	+49.549%	10	860	-99.698%
2026-04-06	9.2500	9.2500	8.8600	8.8600	-15.619%	5	850	-99.549%
2026-04-01	11.0000	11.0000	10.5000	10.5000	+37.255%	2	849	-99.619%
2026-03-31	6.8500	7.6500	6.6000	7.6500	+26.446%	28	850	-99.477%
2026-03-30	6.7500	6.7500	6.0500	6.0500	-19.333%	9	829	-99.339%
2026-03-27	6.8000	7.5000	6.8000	7.5000	-0.133%	16	823	-99.467%
2026-03-26	8.6000	8.6000	7.4400	7.5100	-27.788%	34	821	-99.467%
2026-03-25	10.1500	10.4000	10.1500	10.4000	+10.053%	6	827	-99.615%
2026-03-24	9.2500	9.4500	9.2500	9.4500	+11.176%	9	821	-99.577%
2026-03-23	8.4800	8.5000	8.4000	8.5000	+6.250%	7	813	-99.529%
2026-03-20	8.0000	8.0500	7.6000	8.0000	-9.605%	14	807	-99.500%
2026-03-19	7.3500	8.8500	7.3500	8.8500	-9.231%	13	802	-99.548%
2026-03-18	9.8500	9.8500	9.7000	9.7500	+1.036%	5	792	-99.590%
2026-03-17	9.4500	9.6500	9.4500	9.6500	-1.026%	6	787	-99.585%
2026-03-16	9.7500	9.7500	9.7500	9.7500	-6.699%	1	787	-99.590%
2026-03-13	10.8000	10.8000	10.4500	10.4500	-0.948%	2	786	-99.617%
2026-03-12	10.5500	10.5500	10.5500	10.5500	-22.993%	2	784	-99.621%
2026-03-11	13.7000	13.7000	13.3500	13.7000	+4.341%	507	782	-99.708%
2026-03-10	12.6500	13.1300	12.5900	13.1300	-4.161%	41	294	-99.695%
2026-03-06	13.7000	13.7000	13.7000	13.7000	-2.143%	1	259	-99.708%
2026-03-05	15.2700	15.2700	14.0000	14.0000	-14.216%	7	259	-99.714%
2026-03-04	16.3800	16.3800	16.3200	16.3200	+1.366%	2	263	-99.755%
2026-03-03	17.4500	17.4500	16.0500	16.1000	-24.942%	16	262	-99.752%
2026-03-02	22.2500	22.3000	21.4500	21.4500	-9.494%	27	251	-99.814%
2026-02-27	23.7100	23.7100	23.7000	23.7000	-0.211%	6	247	-99.831%
2026-02-26	26.5000	26.5000	23.7500	23.7500	-20.833%	17	241	-99.832%
2026-02-25	30.0000	30.0000	30.0000	30.0000	+1.868%	10	255	-99.867%
2026-02-24	27.6000	29.4500	27.6000	29.4500	+32.241%	62	255	-99.864%
2026-02-23	23.3500	23.3500	22.2200	22.2700	-0.135%	3	266	-99.820%
2026-02-20	21.5500	22.3000	21.5500	22.3000	+18.302%	17	267	-99.821%
2026-02-19	18.5500	18.8500	18.5500	18.8500	-2.584%	22	282	-99.788%
2026-02-18	20.6500	20.6500	19.3500	19.3500	-7.857%	19	288	-99.793%
2026-02-17	20.0500	21.4000	20.0500	21.0000	-7.692%	53	299	-99.810%
2026-02-13	22.2500	22.7500	22.2500	22.7500	+2.709%	9	265	-99.824%
2026-02-12	22.2000	22.2000	22.1500	22.1500	-6.854%	2	265	-99.819%
2026-02-11	20.9700	23.7800	20.7000	23.7800	+34.731%	13	265	-99.832%
2026-02-10	17.1000	18.0000	17.1000	17.6500	+11.216%	158	259	-99.773%
2026-02-09	16.0000	16.0000	15.8700	15.8700	+21.889%	2	138	-99.748%
2026-02-06	12.4600	13.0200	12.4600	13.0200	+35.625%	2	137	-99.693%
2026-02-04	9.6000	9.7000	9.5500	9.6000	-10.196%	8	136	-99.583%
2026-01-30	10.6900	10.6900	10.6900	10.6900	-6.392%	1	135	-99.626%
2026-01-29	11.4100	11.5000	11.3800	11.4200	-5.620%	178	135	-99.650%
2026-01-28	12.1000	12.1000	12.1000	12.1000	+7.747%	39	49	-99.669%
2026-01-27	11.2100	11.2300	11.2100	11.2300	-2.348%	2	10	-99.644%
2026-01-22	11.5000	11.5000	11.5000	11.5000	+6.481%	2	9	-99.652%
2026-01-21	10.8000	10.8000	10.8000	10.8000	-14.625%	1	8	-99.630%
2026-01-20	12.6500	12.6500	12.6500	12.6500	-16.667%	1	7	-99.684%
2026-01-15	13.1200	15.1900	13.0500	15.1800	0.000%	8	7	-99.736%