Dark

TSM20260918C480
TSM Sep 18 2026 480.00 Call (TSM260918C00480000)
option OPRA

EOD

Jul 30, 2026

6.42+107.097%(+3.32)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.5000	7.5200	4.5000	6.4200	+107.097%	291	2,212	0.000%
2026-07-29	4.7000	4.8000	3.0500	3.1000	-45.614%	156	2,167	+107.097%
2026-07-28	4.9100	5.8000	4.4000	5.7000	-16.788%	70	2,146	+12.632%
2026-07-27	8.1000	8.2000	5.4000	6.8500	-17.964%	115	2,139	-6.277%
2026-07-24	10.0500	10.0500	8.0800	8.3500	-35.670%	44	2,132	-23.114%
2026-07-23	12.7000	13.6000	11.6100	12.9800	-10.483%	136	2,109	-50.539%
2026-07-22	13.0500	15.0000	12.9400	14.5000	-6.452%	73	2,097	-55.724%
2026-07-21	12.7700	15.6900	12.4000	15.5000	+59.794%	346	2,109	-58.581%
2026-07-20	11.4100	11.5700	9.6600	9.7000	+8.018%	605	2,265	-33.814%
2026-07-17	8.3000	10.1200	7.8000	8.9800	-17.615%	109	1,765	-28.508%
2026-07-16	12.6500	13.6700	10.3000	10.9000	-33.211%	110	1,746	-41.101%
2026-07-15	17.1500	17.1500	13.1800	16.3200	-3.489%	272	1,769	-60.662%
2026-07-14	20.2500	20.2500	16.7500	16.9100	-7.545%	25	1,597	-62.034%
2026-07-13	22.5000	23.0800	17.9000	18.2900	-25.347%	29	1,589	-64.899%
2026-07-10	22.8400	25.8300	22.8400	24.5000	-14.125%	30	1,587	-73.796%
2026-07-09	29.7500	29.7500	28.5300	28.5300	+10.796%	3	1,577	-77.497%
2026-07-08	25.5000	26.5000	23.8500	25.7500	+7.336%	32	1,580	-75.068%
2026-07-07	27.5700	27.5700	23.2400	23.9900	-32.707%	60	1,571	-73.239%
2026-07-06	36.4300	38.1900	35.2500	35.6500	+33.872%	8	1,569	-81.992%
2026-07-02	36.2000	36.2000	26.0000	26.6300	-14.647%	435	1,589	-75.892%
2026-07-01	39.9500	41.5400	31.0900	31.2000	-34.701%	43	1,589	-79.423%
2026-06-30	39.2500	47.7800	39.1500	47.7800	+34.934%	237	1,564	-86.563%
2026-06-29	26.1500	35.4100	26.1500	35.4100	+43.186%	77	1,540	-81.870%
2026-06-26	22.8000	26.0000	22.8000	24.7300	-11.679%	32	1,553	-74.040%
2026-06-25	35.1500	35.1500	28.0000	28.0000	-12.637%	220	1,538	-77.071%
2026-06-24	31.0100	32.2400	30.4000	32.0500	+5.741%	251	1,397	-79.969%
2026-06-23	34.7800	34.7800	30.3100	30.3100	-30.941%	16	1,281	-78.819%
2026-06-22	48.5000	48.9700	43.4500	43.8900	+0.665%	106	1,280	-85.373%
2026-06-18	34.4200	43.6000	34.2000	43.6000	+49.828%	162	950	-85.275%
2026-06-17	28.7000	31.0200	28.6000	29.1000	+4.563%	522	950	-77.938%
2026-06-16	30.2700	30.2700	27.8300	27.8300	-13.302%	278	950	-76.931%
2026-06-15	31.2200	32.1000	28.8100	32.1000	+25.882%	50	862	-80.000%
2026-06-12	24.6000	25.9000	24.6000	25.5000	+4.723%	4	862	-74.824%
2026-06-11	23.0500	24.4500	23.0500	24.3500	+11.442%	5	862	-73.634%
2026-06-10	25.4000	27.4300	21.8500	21.8500	-13.942%	6	860	-70.618%
2026-06-09	22.9500	25.4500	22.0500	25.3900	-9.965%	53	864	-74.714%
2026-06-08	30.5500	30.5500	28.2000	28.2000	+14.355%	34	868	-77.234%
2026-06-05	29.8700	29.8700	24.5700	24.6600	-32.641%	50	854	-73.966%
2026-06-04	34.6500	36.6100	34.6500	36.6100	+4.006%	7	889	-82.464%
2026-06-03	35.8500	35.8500	34.3000	35.2000	-4.166%	8	1,136	-81.761%
2026-06-02	35.6500	36.9500	35.0500	36.7300	+8.029%	285	880	-82.521%
2026-06-01	30.3000	36.8500	30.3000	34.0000	+41.549%	42	820	-81.118%
2026-05-29	27.5500	27.6800	24.0200	24.0200	-8.634%	45	812	-73.272%
2026-05-28	25.7000	28.1300	25.4500	26.2900	+5.582%	53	790	-75.580%
2026-05-27	28.3700	29.6600	24.9000	24.9000	+14.378%	30	757	-74.217%
2026-05-26	20.8000	21.9400	20.8000	21.7700	+13.385%	30	752	-70.510%
2026-05-22	19.1700	19.2100	18.8800	19.2000	-5.279%	5	734	-66.563%
2026-05-21	20.5000	20.5000	18.6500	20.2700	+9.568%	105	732	-68.328%
2026-05-20	18.9500	19.1200	18.4500	18.5000	+12.121%	18	732	-65.297%
2026-05-19	14.6400	17.2000	14.6000	16.5000	-2.655%	7	646	-61.091%
2026-05-18	21.0000	21.0000	16.9500	16.9500	-22.779%	59	646	-62.124%
2026-05-15	20.3000	21.9500	20.3000	21.9500	-20.036%	11	646	-70.752%
2026-05-14	25.6700	28.5000	25.6700	27.4500	+36.228%	53	640	-76.612%
2026-05-13	16.8200	20.1500	16.8200	20.1500	+18.182%	4	626	-68.139%
2026-05-12	18.2000	18.2500	14.7000	17.0500	-17.153%	237	626	-62.346%
2026-05-11	20.2500	21.3400	19.8000	20.5800	+0.932%	60	626	-68.805%
2026-05-08	21.0500	21.0500	20.3900	20.3900	-15.674%	6	701	-68.514%
2026-05-07	24.9700	24.9700	24.1800	24.1800	-5.399%	24	702	-73.449%
2026-05-06	24.2500	25.5600	24.2500	25.5600	+36.684%	10	701	-74.883%
2026-05-05	18.6000	18.7000	18.0400	18.7000	-3.955%	8	700	-65.668%
2026-05-04	19.4700	19.4700	19.4700	19.4700	-1.268%	3	701	-67.026%
2026-05-01	16.8000	20.0000	16.8000	19.7200	+2.335%	7	702	-67.444%
2026-04-30	17.0000	19.3000	16.9000	19.2700	-3.890%	44	702	-66.684%
2026-04-29	18.7700	20.0500	18.7700	20.0500	+7.796%	5	690	-67.980%
2026-04-28	20.2900	21.5500	18.4000	18.6000	-24.605%	28	689	-65.484%
2026-04-27	28.2200	28.2200	24.0500	24.6700	-4.269%	229	686	-73.976%
2026-04-24	20.4500	26.0500	20.4500	25.7700	+65.723%	204	546	-75.087%
2026-04-23	17.0000	17.0500	15.5500	15.5500	+0.974%	82	504	-58.714%
2026-04-22	13.5500	15.4000	13.5500	15.4000	+33.333%	44	503	-58.312%
2026-04-20	11.2500	11.5500	11.2500	11.5500	-5.094%	4	504	-44.416%
2026-04-17	13.5000	13.5000	11.4500	12.1700	+11.447%	89	502	-47.247%
2026-04-16	12.5500	12.6000	10.8000	10.9200	-28.252%	125	441	-41.209%
2026-04-15	15.1700	15.2200	15.1700	15.2200	-5.112%	7	338	-57.819%
2026-04-14	14.9500	16.1500	14.9500	16.0400	+21.977%	3	334	-59.975%
2026-04-13	13.4000	13.4000	13.1500	13.1500	-3.166%	5	335	-51.179%
2026-04-10	14.8000	15.0000	13.5800	13.5800	+12.884%	86	332	-52.725%
2026-04-09	12.1500	12.3000	11.1000	12.0300	+4.609%	104	302	-46.633%
2026-04-08	12.3500	12.3500	11.5000	11.5000	+41.104%	53	309	-44.174%
2026-04-02	7.1000	8.1500	7.1000	8.1500	-4.005%	42	336	-21.227%
2026-04-01	8.4100	8.4900	8.4100	8.4900	+13.960%	2	336	-24.382%
2026-03-31	7.4500	7.4500	7.4500	7.4500	+49.598%	1	336	-13.826%
2026-03-30	4.9800	4.9800	4.9800	4.9800	-23.737%	5	335	+28.916%
2026-03-27	6.1400	6.6000	6.1400	6.5300	-21.325%	9	330	-1.685%
2026-03-24	7.5700	8.3000	7.5700	8.3000	+9.211%	17	325	-22.651%
2026-03-23	7.8000	7.8000	7.6000	7.6000	+17.829%	11	308	-15.526%
2026-03-20	6.9000	6.9000	6.4500	6.4500	-12.838%	13	297	-0.465%
2026-03-19	6.6000	7.4000	6.6000	7.4000	-12.941%	23	290	-13.243%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-2.857%	1	271	-24.471%
2026-03-17	8.1600	8.7500	8.1600	8.7500	+3.062%	8	270	-26.629%
2026-03-16	8.4900	8.4900	8.4900	8.4900	-6.703%	1	265	-24.382%
2026-03-13	9.1000	9.1000	9.1000	9.1000	-4.110%	1	265	-29.451%
2026-03-12	10.2200	10.2200	9.4500	9.4900	-24.683%	6	266	-32.350%
2026-03-11	12.5500	12.6000	12.2000	12.6000	+10.044%	53	265	-49.048%
2026-03-10	11.3000	11.8500	11.2500	11.4500	+9.048%	48	230	-43.930%
2026-03-09	10.2500	10.5000	10.2500	10.5000	-8.696%	2	204	-38.857%
2026-03-06	12.0500	12.0500	11.5000	11.5000	-15.813%	58	202	-44.174%
2026-03-05	13.7000	13.7000	13.6600	13.6600	-7.390%	2	200	-53.001%
2026-03-04	14.9000	14.9000	14.6000	14.7500	+1.027%	37	200	-56.475%
2026-03-03	15.9500	15.9500	14.5000	14.6000	-23.360%	18	170	-56.027%
2026-03-02	20.3500	20.3500	19.0500	19.0500	-9.716%	28	162	-66.299%
2026-02-27	21.9000	21.9000	21.1000	21.1000	-4.611%	8	152	-69.573%
2026-02-26	26.1100	26.1100	22.1200	22.1200	-19.034%	11	147	-70.976%
2026-02-25	27.3200	27.3200	27.3200	27.3200	+1.940%	2	138	-76.501%
2026-02-24	25.3500	26.8000	25.3500	26.8000	+34.336%	91	138	-76.045%
2026-02-20	19.8300	19.9500	19.8300	19.9500	+17.699%	4	205	-67.820%
2026-02-19	16.9000	17.0500	16.7500	16.9500	-9.840%	96	201	-62.124%
2026-02-18	18.8000	18.8000	18.8000	18.8000	+3.297%	5	191	-65.851%
2026-02-17	18.2000	18.2000	18.2000	18.2000	-10.565%	10	186	-64.725%
2026-02-13	20.3500	20.3500	20.3500	20.3500	-3.463%	7	169	-68.452%
2026-02-12	20.3700	21.0800	20.3700	21.0800	-2.090%	2	169	-69.545%
2026-02-11	19.9800	21.6400	19.9800	21.5300	+38.903%	95	170	-70.181%
2026-02-10	15.5000	15.5000	15.5000	15.5000	+8.543%	1	100	-58.581%
2026-02-09	14.2800	14.2800	14.2800	14.2800	+41.386%	1	99	-55.042%
2026-02-04	9.8200	10.1500	9.8200	10.1000	+2.434%	7	99	-36.436%
2026-02-03	9.8600	9.8600	9.8600	9.8600	-10.526%	10	93	-34.888%
2026-02-02	9.1000	11.1200	8.9000	11.0200	+15.635%	10	83	-41.742%
2026-01-30	9.5000	9.5300	9.4800	9.5300	-8.365%	5	83	-32.634%
2026-01-29	10.1600	10.4300	10.1400	10.4000	-2.985%	154	80	-38.269%
2026-01-28	10.7200	10.7200	10.7200	10.7200	+8.283%	2	6	-40.112%
2026-01-26	9.9000	9.9000	9.9000	9.9000	0.000%	1	4	-35.152%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-29.083%	1	3	-35.152%
2026-01-16	13.8200	13.9600	13.8200	13.9600	+6.079%	2	3	-54.011%
2026-01-15	13.4900	13.4900	13.1600	13.1600	+28.390%	2	3	-51.216%
2026-01-14	10.2300	10.2500	10.2300	10.2500	0.000%	2	1	-37.366%