Dark

TSM20260918C490
TSM Sep 18 2026 490.00 Call (TSM260918C00490000)
option OPRA

EOD

Sep 14, 2026

0.1000+233.333%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4800	0.4800	0.0400	0.1000	+233.333%	4	2,307	0.000%
2026-09-11	0.0400	0.0500	0.0200	0.0300	-70.000%	28	2,307	+233.333%
2026-09-10	0.1100	0.1200	0.0900	0.1000	-54.545%	29	2,321	0.000%
2026-09-09	0.4700	0.4700	0.2200	0.2200	-58.491%	17	2,309	-54.545%
2026-09-08	0.6000	0.7300	0.3100	0.5300	+130.435%	728	2,303	-81.132%
2026-09-04	0.1900	0.2400	0.1400	0.2300	+130.000%	48	2,319	-56.522%
2026-09-03	0.0900	0.1200	0.0500	0.1000	-23.077%	70	2,319	0.000%
2026-09-02	0.1400	0.1800	0.0900	0.1300	-38.095%	46	2,373	-23.077%
2026-09-01	0.1600	0.2100	0.1500	0.2100	+5.000%	28	2,365	-52.381%
2026-08-31	0.3500	0.4100	0.2000	0.2000	-33.333%	18	2,382	-50.000%
2026-08-28	0.7000	0.7000	0.3000	0.3000	-60.000%	54	2,387	-66.667%
2026-08-27	0.6400	0.9000	0.5700	0.7500	+27.119%	98	2,393	-86.667%
2026-08-26	0.4100	0.6700	0.4100	0.5900	-3.279%	18	2,397	-83.051%
2026-08-25	0.5900	0.8600	0.5400	0.6100	+12.963%	251	2,393	-83.607%
2026-08-24	0.6600	0.6600	0.4200	0.5400	-43.158%	25	2,219	-81.481%
2026-08-21	1.3700	1.4000	0.9500	0.9500	-5.941%	134	2,227	-89.474%
2026-08-20	1.0000	1.1400	0.7800	1.0100	+4.124%	179	2,196	-90.099%
2026-08-19	1.3700	1.3700	0.7700	0.9700	-4.902%	58	2,250	-89.691%
2026-08-18	1.8600	1.8600	0.9900	1.0200	-63.177%	129	2,286	-90.196%
2026-08-17	3.0600	3.6000	2.5000	2.7700	+2.974%	177	2,309	-96.390%
2026-08-14	3.4000	3.4400	2.5900	2.6900	-32.242%	206	2,224	-96.283%
2026-08-13	4.5500	4.8500	3.9700	3.9700	-1.975%	45	2,222	-97.481%
2026-08-12	4.8000	4.8000	3.8500	4.0500	+19.469%	89	2,213	-97.531%
2026-08-11	3.7700	4.0500	3.2200	3.3900	-7.880%	91	2,226	-97.050%
2026-08-10	3.9000	5.0000	3.6800	3.6800	-13.817%	458	2,154	-97.283%
2026-08-07	5.5500	5.5500	3.7000	4.2700	-17.726%	107	1,932	-97.658%
2026-08-06	5.3000	6.2000	5.1900	5.1900	-0.192%	32	1,929	-98.073%
2026-08-05	7.5500	7.5500	5.2000	5.2000	-27.273%	71	1,918	-98.077%
2026-08-04	6.6000	7.4500	6.3000	7.1500	+43.000%	140	1,947	-98.601%
2026-08-03	4.2100	5.1000	4.1000	5.0000	-5.660%	52	1,932	-98.000%
2026-07-31	5.3700	5.6200	4.7500	5.3000	+4.743%	44	1,945	-98.113%
2026-07-30	3.7000	5.6500	3.7000	5.0600	+44.986%	116	1,943	-98.024%
2026-07-29	3.3200	3.6000	2.5600	3.4900	-24.130%	74	1,974	-97.135%
2026-07-28	3.7200	4.6000	3.6000	4.6000	-0.433%	162	2,008	-97.826%
2026-07-27	7.4000	7.4000	4.6000	4.6200	-33.237%	16	2,082	-97.835%
2026-07-24	7.6000	7.8400	6.8800	6.9200	-30.452%	140	2,079	-98.555%
2026-07-23	10.6500	10.6500	9.7500	9.9500	-14.224%	11	1,971	-98.995%
2026-07-22	11.5500	12.3500	11.1000	11.6000	-11.854%	44	1,971	-99.138%
2026-07-21	10.4500	13.2500	10.3900	13.1600	+60.684%	37	1,945	-99.240%
2026-07-20	9.4300	9.8500	7.8500	8.1900	+9.200%	184	1,947	-98.779%
2026-07-17	7.4000	8.2500	6.8500	7.5000	-25.000%	103	1,909	-98.667%
2026-07-16	9.9100	11.6000	9.0000	10.0000	-25.262%	34	1,863	-99.000%
2026-07-15	12.9400	13.5700	11.7600	13.3800	-10.322%	73	1,873	-99.253%
2026-07-14	17.0100	17.0100	14.7000	14.9200	-6.223%	518	1,821	-99.330%
2026-07-13	19.6900	19.6900	15.8500	15.9100	-26.851%	37	1,497	-99.371%
2026-07-10	20.4600	21.7500	20.4600	21.7500	-13.000%	29	1,493	-99.540%
2026-07-09	27.0500	27.0500	24.0000	25.0000	+5.708%	616	1,516	-99.600%
2026-07-08	22.8200	23.6500	21.5000	23.6500	+11.033%	7	917	-99.577%
2026-07-07	24.6500	24.8500	20.6800	21.3000	-35.160%	30	919	-99.531%
2026-07-06	33.0000	33.3900	32.8500	32.8500	+40.085%	4	908	-99.696%
2026-07-02	26.7100	26.7200	23.2400	23.4500	-18.293%	4	910	-99.574%
2026-07-01	36.8000	36.8000	28.7000	28.7000	-32.311%	13	910	-99.652%
2026-06-30	33.3000	42.4000	33.3000	42.4000	+38.880%	50	903	-99.764%
2026-06-29	25.2500	31.1500	25.2000	30.5300	+36.600%	165	905	-99.672%
2026-06-26	21.0000	22.3500	21.0000	22.3500	-14.203%	3	911	-99.553%
2026-06-25	32.0000	32.0000	25.6000	26.0500	+0.192%	16	910	-99.616%
2026-06-24	26.1500	28.9600	26.0000	26.0000	-3.382%	12	916	-99.615%
2026-06-23	30.0000	32.0000	26.9100	26.9100	-36.757%	89	922	-99.628%
2026-06-22	42.5500	42.9600	40.5500	42.5500	+4.060%	204	938	-99.765%
2026-06-18	32.0200	40.8900	32.0200	40.8900	+47.884%	41	841	-99.755%
2026-06-17	26.2000	27.7000	26.2000	27.6500	+18.925%	23	841	-99.638%
2026-06-16	27.9000	27.9000	23.2500	23.2500	-20.648%	9	841	-99.570%
2026-06-15	27.2300	29.3000	26.7000	29.3000	+29.075%	29	838	-99.659%
2026-06-12	22.6000	22.8800	22.6000	22.7000	+2.483%	9	838	-99.559%
2026-06-11	21.4900	22.1500	19.3500	22.1500	-0.983%	25	838	-99.549%
2026-06-10	22.3700	22.3700	22.3700	22.3700	-2.950%	3	814	-99.553%
2026-06-09	21.6500	23.1000	21.6500	23.0500	-17.679%	101	814	-99.566%
2026-06-08	28.0000	28.0000	28.0000	28.0000	+30.233%	1	750	-99.643%
2026-06-05	25.6000	25.6000	21.5000	21.5000	-36.088%	17	751	-99.535%
2026-06-04	27.7500	33.6400	27.7500	33.6400	+7.476%	14	749	-99.703%
2026-06-03	31.3000	31.3000	31.3000	31.3000	-10.571%	1	758	-99.681%
2026-06-02	34.4400	35.0000	33.8300	35.0000	+6.707%	32	758	-99.714%
2026-06-01	32.7500	36.0000	30.2000	32.8000	+50.459%	145	766	-99.695%
2026-05-29	24.8500	24.9000	21.8000	21.8000	-7.234%	19	753	-99.541%
2026-05-28	21.6000	24.8000	21.6000	23.5000	+20.823%	19	753	-99.574%
2026-05-26	19.0400	19.4500	19.0400	19.4500	+15.157%	7	752	-99.486%
2026-05-22	17.0700	17.0700	16.7000	16.8900	-5.905%	5	754	-99.408%
2026-05-21	16.6500	18.7500	16.6500	17.9500	+6.845%	3	750	-99.443%
2026-05-20	16.8500	16.9000	16.5000	16.8000	+16.424%	18	750	-99.405%
2026-05-19	14.4300	14.4300	14.4300	14.4300	+0.768%	3	756	-99.307%
2026-05-18	16.7500	16.9500	14.3200	14.3200	-25.222%	65	756	-99.302%
2026-05-15	18.7500	19.5500	18.4000	19.1500	-22.470%	15	756	-99.478%
2026-05-14	21.0500	24.7000	21.0500	24.7000	+44.698%	16	749	-99.595%
2026-05-13	17.0800	17.0800	17.0700	17.0700	+21.581%	6	748	-99.414%
2026-05-12	13.2300	14.0400	13.2300	14.0400	-24.920%	7	748	-99.288%
2026-05-11	19.2000	19.2000	18.6900	18.7000	-7.058%	12	748	-99.465%
2026-05-08	18.0000	20.3300	17.6600	20.1200	-7.494%	24	740	-99.503%
2026-05-07	21.7500	21.7500	21.7500	21.7500	-8.843%	1	733	-99.540%
2026-05-06	21.2500	23.8600	21.2500	23.8600	+45.933%	22	732	-99.581%
2026-05-05	16.1000	16.3500	16.1000	16.3500	-6.034%	12	735	-99.388%
2026-05-04	18.9000	18.9000	17.3500	17.4000	0.000%	20	736	-99.425%
2026-05-01	17.1400	17.4000	17.1400	17.4000	0.000%	4	748	-99.425%
2026-04-30	17.0000	17.4000	17.0000	17.4000	-0.458%	4	748	-99.425%
2026-04-29	16.7400	17.4800	16.7400	17.4800	+2.522%	253	748	-99.428%
2026-04-28	17.0500	17.1500	16.8100	17.0500	-23.508%	26	499	-99.413%
2026-04-27	21.7000	22.2900	21.7000	22.2900	+0.860%	10	495	-99.551%
2026-04-24	18.4500	22.1000	18.4500	22.1000	+60.727%	59	495	-99.548%
2026-04-23	15.3500	15.3500	13.7500	13.7500	+7.004%	3	493	-99.273%
2026-04-22	12.8500	12.8500	12.8500	12.8500	+26.601%	1	491	-99.222%
2026-04-17	11.5000	11.5000	10.1500	10.1500	+2.525%	10	491	-99.015%
2026-04-16	11.4000	11.4000	9.8700	9.9000	-24.715%	25	487	-98.990%
2026-04-15	12.5500	13.1500	12.5500	13.1500	-2.880%	12	482	-99.240%
2026-04-14	12.8000	13.6000	12.8000	13.5400	+13.782%	7	473	-99.261%
2026-04-13	11.7500	12.0200	11.7500	11.9000	-4.418%	25	475	-99.160%
2026-04-10	12.6500	12.6500	12.4500	12.4500	+16.901%	13	495	-99.197%
2026-04-09	9.8500	10.7000	9.8500	10.6500	+103.244%	15	495	-99.061%
2026-03-30	5.2400	5.2400	5.2400	5.2400	-8.711%	1	498	-98.092%
2026-03-27	5.7400	5.7400	5.7400	5.7400	+2.135%	1	498	-98.258%
2026-03-26	6.7000	6.7000	5.6200	5.6200	-31.043%	46	498	-98.221%
2026-03-25	8.1500	8.1500	8.1500	8.1500	+13.986%	1	503	-98.773%
2026-03-24	7.1500	7.1500	7.1500	7.1500	+23.276%	3	503	-98.601%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-2.521%	30	500	-98.276%
2026-03-20	6.1000	6.1000	5.9500	5.9500	-16.197%	8	470	-98.319%
2026-03-19	6.4000	7.1000	6.4000	7.1000	-0.699%	12	466	-98.592%
2026-03-18	7.3000	7.3000	7.1500	7.1500	-7.742%	59	460	-98.601%
2026-03-17	7.4200	7.7500	7.2200	7.7500	+5.014%	46	401	-98.710%
2026-03-16	7.8500	7.8500	7.3400	7.3800	-16.610%	88	358	-98.645%
2026-03-12	8.8900	8.8900	8.8500	8.8500	-20.982%	52	304	-98.870%
2026-03-11	11.0600	11.3000	11.0600	11.2000	+5.362%	8	298	-99.107%
2026-03-10	10.0500	10.6300	10.0500	10.6300	-20.672%	108	295	-99.059%
2026-03-04	13.5000	13.8000	13.3000	13.4000	+1.901%	8	241	-99.254%
2026-03-03	14.6000	14.6000	12.5500	13.1500	-25.915%	21	233	-99.240%
2026-03-02	18.2500	18.2500	17.7500	17.7500	-11.692%	8	219	-99.437%
2026-02-27	19.9500	20.1000	19.9500	20.1000	-20.143%	3	211	-99.502%
2026-02-25	25.1700	25.1700	25.1700	25.1700	+4.224%	1	211	-99.603%
2026-02-24	23.3500	24.1500	23.0000	24.1500	+31.464%	41	211	-99.586%
2026-02-23	18.3400	18.3900	18.3200	18.3700	-0.163%	26	188	-99.456%
2026-02-20	18.1000	18.4000	18.1000	18.4000	+18.710%	3	193	-99.457%
2026-02-19	15.5000	15.5000	15.5000	15.5000	-4.615%	3	193	-99.355%
2026-02-18	17.1500	17.1500	16.2500	16.2500	-5.742%	8	193	-99.385%
2026-02-17	16.8900	17.2400	16.7500	17.2400	-8.298%	16	185	-99.420%
2026-02-13	18.8000	18.8000	18.8000	18.8000	-1.157%	8	180	-99.468%
2026-02-12	19.2200	19.2500	19.0200	19.0200	-3.696%	12	180	-99.474%
2026-02-11	19.8100	19.8100	19.6000	19.7500	+35.274%	12	181	-99.494%
2026-02-10	13.8000	14.6000	13.8000	14.6000	+12.308%	3	180	-99.315%
2026-02-09	13.0000	13.0000	13.0000	13.0000	+21.495%	1	181	-99.231%
2026-02-06	10.7000	10.7000	10.7000	10.7000	+36.306%	5	180	-99.065%
2026-02-04	8.4900	8.4900	7.7500	7.8500	-3.563%	7	175	-98.726%
2026-02-02	8.0700	8.3300	8.0700	8.1400	-14.316%	26	176	-98.771%
2026-01-29	9.2500	9.5000	9.1800	9.5000	-0.524%	204	187	-98.947%
2026-01-27	9.1700	9.5500	9.1200	9.5500	+3.804%	49	85	-98.953%
2026-01-23	9.2000	9.2000	9.2000	9.2000	+4.308%	2	53	-98.913%
2026-01-22	9.0500	9.1400	8.8200	8.8200	-2.541%	16	53	-98.866%
2026-01-21	8.9000	9.0500	8.7500	9.0500	-20.614%	11	44	-98.895%
2026-01-16	11.4000	11.4000	11.4000	11.4000	-4.443%	2	32	-99.123%
2026-01-15	11.7500	12.9500	11.7500	11.9300	+37.126%	11	32	-99.162%
2026-01-14	9.1000	9.1000	8.7000	8.7000	-5.435%	7	28	-98.851%
2026-01-12	8.2500	9.2000	8.2000	9.2000	0.000%	22	22	-98.913%