Dark

TSM20260918C500
TSM Sep 18 2026 500.00 Call (TSM260918C00500000)
option OPRA

EOD

Jul 30, 2026

4.05+102.500%(+2.05)779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.8800	4.8500	2.8800	4.0500	+102.500%	779	4,164	0.000%
2026-07-29	3.0000	3.2000	2.0000	2.0000	-44.444%	562	4,078	+102.500%
2026-07-28	3.2500	3.9000	2.9500	3.6000	-21.739%	247	4,057	+12.500%
2026-07-27	6.0500	6.0500	3.6000	4.6000	-17.857%	117	4,157	-11.957%
2026-07-24	7.6500	7.6500	5.5900	5.6000	-31.288%	47	4,141	-27.679%
2026-07-23	9.0100	9.6500	8.1500	8.1500	-21.484%	241	4,138	-50.307%
2026-07-22	9.1000	10.7500	9.1000	10.3800	-7.073%	266	3,952	-60.983%
2026-07-21	9.5000	11.3900	8.7000	11.1700	+59.571%	253	3,927	-63.742%
2026-07-20	8.3000	8.4400	6.5000	7.0000	0.000%	142	3,860	-42.143%
2026-07-17	5.8000	7.4000	5.5500	7.0000	-17.744%	232	3,840	-42.143%
2026-07-16	10.0000	10.0000	7.4500	8.5100	-28.667%	195	3,731	-52.409%
2026-07-15	14.0500	14.0500	9.7500	11.9300	-5.317%	287	3,648	-66.052%
2026-07-14	15.1000	15.1000	12.6000	12.6000	-10.765%	147	3,562	-67.857%
2026-07-13	18.2500	18.2500	13.7000	14.1200	-26.649%	1,379	3,511	-71.317%
2026-07-10	18.4700	20.0500	17.8000	19.2500	-4.938%	17	2,861	-78.961%
2026-07-09	22.9000	23.0000	20.2500	20.2500	-3.064%	101	2,802	-80.000%
2026-07-08	20.0400	21.0000	18.6900	20.8900	+11.117%	39	2,849	-80.613%
2026-07-07	20.5000	23.2000	18.3900	18.8000	-32.857%	73	2,823	-78.457%
2026-07-06	25.6000	31.0000	25.6000	28.0000	+32.075%	219	2,829	-85.536%
2026-07-02	26.1600	30.8500	20.0000	21.2000	-15.873%	448	2,969	-80.896%
2026-07-01	34.0300	34.0300	24.5000	25.2000	-36.524%	241	2,969	-83.929%
2026-06-30	30.0000	39.7000	29.2500	39.7000	+35.541%	85	2,794	-89.798%
2026-06-29	21.9000	29.2900	21.9000	29.2900	+53.351%	46	2,772	-86.173%
2026-06-26	18.0800	20.6200	17.2000	19.1000	-16.228%	40	2,775	-78.796%
2026-06-25	28.8000	29.0000	21.9500	22.8000	-7.692%	182	2,757	-82.237%
2026-06-24	25.7000	26.4500	22.9500	24.7000	+0.325%	24	2,837	-83.603%
2026-06-23	26.2000	29.5000	24.2400	24.6200	-34.347%	112	2,828	-83.550%
2026-06-22	39.5300	39.5300	36.6500	37.5000	+2.041%	118	2,830	-89.200%
2026-06-18	28.0000	36.7500	28.0000	36.7500	+55.720%	171	2,813	-88.980%
2026-06-17	23.8200	26.0000	23.4900	23.6000	+13.571%	51	2,813	-82.839%
2026-06-16	25.9000	25.9000	20.7800	20.7800	-19.457%	33	2,813	-80.510%
2026-06-15	25.8000	26.1500	23.9500	25.8000	+21.298%	133	2,790	-84.302%
2026-06-12	20.4500	21.7500	20.4500	21.2700	+6.884%	9	2,790	-80.959%
2026-06-11	19.9500	20.3600	17.1500	19.9000	+6.417%	36	2,790	-79.648%
2026-06-10	21.5800	22.3500	18.7000	18.7000	-20.426%	22	2,783	-78.342%
2026-06-09	26.4400	26.4400	17.5000	23.5000	+0.427%	114	2,772	-82.766%
2026-06-08	22.8000	25.6000	22.8000	23.4000	+14.706%	68	2,733	-82.692%
2026-06-05	26.0000	26.0000	19.2500	20.4000	-33.766%	129	2,697	-80.147%
2026-06-04	24.9600	31.0300	24.9600	30.8000	+4.407%	179	2,715	-86.851%
2026-06-03	31.5000	31.5000	27.7500	29.5000	-8.300%	57	2,702	-86.271%
2026-06-02	30.0000	32.1700	30.0000	32.1700	+12.483%	47	2,721	-87.411%
2026-06-01	24.0000	32.9000	23.9000	28.6000	+43.000%	300	2,716	-85.839%
2026-05-29	22.5000	23.0000	19.1500	20.0000	-6.542%	64	2,589	-79.750%
2026-05-28	21.1000	22.6500	19.5000	21.4000	-2.283%	99	2,569	-81.075%
2026-05-27	20.7800	24.0500	20.0000	21.9000	+32.727%	193	2,554	-81.507%
2026-05-26	16.7000	17.7500	16.5000	16.5000	+12.705%	23	2,574	-75.455%
2026-05-22	15.4500	16.0000	14.6400	14.6400	-11.541%	22	2,573	-72.336%
2026-05-21	16.2000	16.5500	15.5500	16.5500	+11.074%	604	2,569	-75.529%
2026-05-20	14.1500	15.3200	13.8000	14.9000	+10.370%	39	2,569	-72.819%
2026-05-19	13.0300	13.5000	13.0300	13.5000	+2.584%	6	2,189	-70.000%
2026-05-18	14.1000	14.1800	12.9900	13.1600	-20.723%	970	2,189	-69.225%
2026-05-15	18.1400	18.1400	16.5000	16.6000	-24.545%	383	2,189	-75.602%
2026-05-14	16.3000	22.9000	16.3000	22.0000	+44.737%	263	1,333	-81.591%
2026-05-13	13.2000	15.8400	13.2000	15.2000	+14.717%	10	1,303	-73.355%
2026-05-12	14.5000	14.5000	11.4500	13.2500	-19.794%	113	1,303	-69.434%
2026-05-11	17.3600	17.8000	15.7500	16.5200	-9.479%	307	1,303	-75.484%
2026-05-08	19.8000	19.8000	16.5600	18.2500	-1.987%	18	1,177	-77.808%
2026-05-07	21.7500	21.7500	18.6200	18.6200	-14.430%	29	1,175	-78.249%
2026-05-06	16.5000	21.7600	16.5000	21.7600	+55.429%	321	1,174	-81.388%
2026-05-05	15.3000	15.5500	14.0000	14.0000	-12.226%	33	1,162	-71.071%
2026-05-04	15.4000	15.9500	15.4000	15.9500	+0.631%	6	1,165	-74.608%
2026-05-01	16.2800	16.2800	15.8500	15.8500	+1.995%	6	1,169	-74.448%
2026-04-30	16.5000	16.5000	13.8200	15.5400	-4.954%	86	1,169	-73.938%
2026-04-29	15.5000	16.3500	15.0000	16.3500	+2.188%	51	1,151	-75.229%
2026-04-28	16.0000	17.5300	14.6500	16.0000	-19.598%	62	1,131	-74.688%
2026-04-27	23.4000	23.4000	19.9000	19.9000	-4.739%	74	1,102	-79.648%
2026-04-24	15.5000	21.6500	15.5000	20.8900	+63.459%	147	1,097	-80.613%
2026-04-23	13.6000	13.6000	12.3000	12.7800	-1.692%	9	1,106	-68.310%
2026-04-22	10.0000	13.0000	10.0000	13.0000	+46.396%	17	1,103	-68.846%
2026-04-21	9.1500	9.2000	8.8000	8.8800	-2.951%	78	1,131	-54.392%
2026-04-20	9.0000	9.4400	9.0000	9.1500	-1.613%	18	1,131	-55.738%
2026-04-17	10.0000	10.4200	9.2500	9.3000	+6.043%	13	1,130	-56.452%
2026-04-16	9.5000	10.2500	8.7500	8.7700	-26.917%	137	1,122	-53.820%
2026-04-15	12.4500	12.4500	11.6000	12.0000	-4.762%	76	1,027	-66.250%
2026-04-14	11.5500	12.6500	11.2000	12.6000	+21.154%	38	1,025	-67.857%
2026-04-13	10.4000	10.5500	10.1000	10.4000	-8.046%	62	1,011	-61.058%
2026-04-10	11.4000	12.0000	11.1500	11.3100	+18.429%	301	998	-64.191%
2026-04-09	9.5000	9.6000	8.9500	9.5500	+3.243%	56	1,109	-57.592%
2026-04-08	9.6600	9.6600	9.2500	9.2500	+51.639%	2	1,126	-56.216%
2026-04-07	6.0000	6.1000	6.0000	6.1000	+1.667%	26	1,126	-33.607%
2026-04-06	6.0000	6.0000	6.0000	6.0000	+0.167%	1	1,127	-32.500%
2026-04-02	6.1000	6.1000	5.8000	5.9900	+49.750%	10	1,123	-32.387%
2026-03-30	4.8500	4.8500	4.0000	4.0000	-24.528%	80	1,125	+1.250%
2026-03-27	5.0000	5.3000	4.7500	5.3000	+2.913%	27	1,135	-23.585%
2026-03-26	5.1500	5.1500	5.1500	5.1500	-28.273%	7	1,146	-21.359%
2026-03-25	7.1400	7.1800	6.8900	7.1800	+25.524%	3	1,146	-43.593%
2026-03-23	6.0000	6.3000	5.7200	5.7200	+12.157%	17	1,147	-29.196%
2026-03-20	5.2500	5.2500	5.1000	5.1000	-22.137%	15	1,140	-20.588%
2026-03-17	6.4600	6.5500	6.2500	6.5500	-1.652%	6	1,126	-38.168%
2026-03-16	7.3000	7.3000	6.6600	6.6600	-2.059%	5	1,123	-39.189%
2026-03-13	7.9000	7.9000	6.8000	6.8000	-10.526%	105	1,125	-40.441%
2026-03-12	7.9000	8.0500	7.5000	7.6000	-22.051%	69	1,022	-46.711%
2026-03-11	10.0000	10.0000	9.7000	9.7500	+9.060%	22	974	-58.462%
2026-03-10	8.9500	9.6000	8.9400	8.9400	+5.799%	21	953	-54.698%
2026-03-09	8.4000	8.7500	8.4000	8.4500	-6.111%	7	945	-52.071%
2026-03-06	9.4500	9.9300	9.0000	9.0000	-22.078%	105	941	-55.000%
2026-03-05	11.0600	11.5500	11.0600	11.5500	-5.714%	4	865	-64.935%
2026-03-04	12.2500	12.2500	12.2500	12.2500	+1.240%	1	863	-66.939%
2026-03-03	13.4000	13.4000	11.9000	12.1000	-24.375%	184	862	-66.529%
2026-03-02	17.7000	17.7000	15.9500	16.0000	-8.832%	81	778	-74.688%
2026-02-27	17.5500	17.5500	17.5500	17.5500	-6.897%	15	719	-76.923%
2026-02-26	21.4200	21.4200	18.8500	18.8500	-19.099%	4	704	-78.515%
2026-02-25	23.1600	23.4400	22.5000	23.3000	+2.870%	51	695	-82.618%
2026-02-24	21.8000	22.6800	21.8000	22.6500	+34.421%	159	695	-82.119%
2026-02-20	14.3700	17.0500	14.3700	16.8500	+18.246%	116	553	-75.964%
2026-02-19	14.3000	14.3000	14.2500	14.2500	-3.390%	3	480	-71.579%
2026-02-18	16.1500	16.1500	14.7000	14.7500	-6.999%	24	478	-72.542%
2026-02-17	16.0400	16.1400	15.2500	15.8600	-4.745%	15	464	-74.464%
2026-02-13	17.2500	17.2500	16.6500	16.6500	-5.398%	12	442	-75.676%
2026-02-12	17.7200	17.7200	17.6000	17.6000	-2.222%	11	442	-76.989%
2026-02-11	15.8100	18.1600	15.8100	18.0000	+37.405%	34	453	-77.500%
2026-02-10	13.0000	13.2500	13.0000	13.1000	+27.184%	43	437	-69.084%
2026-02-09	10.1000	11.7000	9.2500	10.3000	+3.000%	17	446	-60.680%
2026-02-06	9.3000	10.0000	9.3000	10.0000	+34.590%	66	444	-59.500%
2026-02-05	7.5500	7.6000	7.1900	7.4300	+5.390%	574	401	-45.491%
2026-02-04	8.6000	8.7100	7.0500	7.0500	-18.023%	10	207	-42.553%
2026-02-02	7.0800	8.6000	7.0800	8.6000	+15.127%	44	207	-52.907%
2026-01-30	7.5900	7.6200	7.4100	7.4700	-10.324%	292	184	-45.783%
2026-01-29	9.0000	9.0000	8.2600	8.3300	-9.653%	12	39	-51.381%
2026-01-28	8.8000	9.2200	8.8000	9.2200	+18.205%	49	35	-56.074%
2026-01-26	7.8000	7.8000	7.8000	7.8000	0.000%	15	15	-48.077%