Dark

TSM20260918C510
TSM Sep 18 2026 510.00 Call (TSM260918C00510000)
option OPRA

EOD

Sep 14, 2026

0.0300+50.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0400	0.0400	0.0300	0.0300	+50.000%	3	3,375	0.000%
2026-09-11	0.0900	0.0900	0.0100	0.0200	-50.000%	116	3,377	+50.000%
2026-09-10	0.0400	0.0700	0.0300	0.0400	-33.333%	5	3,434	-25.000%
2026-09-09	0.0900	0.0900	0.0600	0.0600	-62.500%	15	3,434	-50.000%
2026-09-08	0.0900	0.2500	0.0100	0.1600	+166.667%	127	3,434	-81.250%
2026-09-04	0.0400	0.0700	0.0400	0.0600	+200.000%	54	3,323	-50.000%
2026-09-03	0.0300	0.0300	0.0100	0.0200	-60.000%	46	3,323	+50.000%
2026-09-02	0.0400	0.0500	0.0400	0.0500	-16.667%	6	3,350	-40.000%
2026-09-01	0.1100	0.1100	0.0500	0.0600	+20.000%	14	3,354	-50.000%
2026-08-31	0.1100	0.1100	0.0500	0.0500	-44.444%	22	3,354	-40.000%
2026-08-28	0.2600	0.3400	0.0900	0.0900	-65.385%	9	3,343	-66.667%
2026-08-27	0.2300	0.3300	0.2300	0.2600	+8.333%	29	3,340	-88.462%
2026-08-25	0.2700	0.2700	0.2300	0.2400	+50.000%	9	3,340	-87.500%
2026-08-24	0.4000	0.4000	0.1600	0.1600	-60.000%	219	3,336	-81.250%
2026-08-21	0.4700	0.4700	0.4000	0.4000	-13.043%	26	3,345	-92.500%
2026-08-20	0.5000	0.5200	0.4400	0.4600	+6.977%	196	3,342	-93.478%
2026-08-19	0.6500	0.6500	0.3900	0.4300	-29.508%	22	3,292	-93.023%
2026-08-18	0.8600	1.2400	0.4600	0.6100	-57.931%	102	3,294	-95.082%
2026-08-17	1.4300	1.7800	1.2000	1.4500	+9.023%	7	3,297	-97.931%
2026-08-14	1.9900	1.9900	1.3300	1.3300	-42.918%	65	3,296	-97.744%
2026-08-13	2.6300	2.6300	2.3300	2.3300	+8.372%	12	3,320	-98.712%
2026-08-12	2.5600	2.6100	2.1100	2.1500	+22.159%	90	3,312	-98.605%
2026-08-11	2.2200	2.2600	1.7500	1.7600	-21.778%	37	3,317	-98.295%
2026-08-10	2.2900	2.9500	2.2500	2.2500	-10.000%	19	3,312	-98.667%
2026-08-07	3.2500	3.2800	2.3000	2.5000	-27.114%	77	3,309	-98.800%
2026-08-06	3.2000	3.8800	3.2000	3.4300	+3.939%	10	3,289	-99.125%
2026-08-05	4.7200	5.0000	3.3000	3.3000	-27.790%	8	3,287	-99.091%
2026-08-04	4.0500	4.9000	4.0500	4.5700	+42.813%	63	3,285	-99.344%
2026-08-03	2.7000	3.3000	2.5300	3.2000	0.000%	98	3,305	-99.063%
2026-07-31	4.7200	4.7200	3.2000	3.2000	-1.840%	16	3,332	-99.063%
2026-07-30	2.4900	3.7600	2.4900	3.2600	+50.926%	80	3,331	-99.080%
2026-07-29	2.1900	2.1900	1.7500	2.1600	-25.517%	14	3,334	-98.611%
2026-07-28	2.5300	3.0500	2.4000	2.9000	+1.045%	117	3,341	-98.966%
2026-07-27	4.9000	4.9000	2.8700	2.8700	-41.429%	26	3,416	-98.955%
2026-07-24	6.4600	6.4600	4.5500	4.9000	-30.986%	62	3,420	-99.388%
2026-07-23	7.7000	7.8000	6.7500	7.1000	-15.476%	120	3,386	-99.577%
2026-07-22	8.5000	9.0000	7.6500	8.4000	-8.696%	26	3,424	-99.643%
2026-07-21	7.6600	9.6600	7.5000	9.2000	+58.621%	41	3,424	-99.674%
2026-07-20	6.4500	7.0500	5.8000	5.8000	+0.694%	487	3,413	-99.483%
2026-07-17	5.0500	6.0500	5.0500	5.7600	-22.162%	596	3,247	-99.479%
2026-07-16	7.2700	8.0600	6.5900	7.4000	-28.778%	904	3,546	-99.595%
2026-07-15	9.8200	10.3900	8.4000	10.3900	-4.679%	40	4,159	-99.711%
2026-07-14	13.3200	13.3200	10.9000	10.9000	-9.167%	66	4,158	-99.725%
2026-07-13	16.7000	16.7000	12.0000	12.0000	-25.466%	33	4,136	-99.750%
2026-07-10	16.0000	16.6000	15.8500	16.1000	-13.394%	4	4,133	-99.814%
2026-07-09	20.0000	20.0000	18.5900	18.5900	+2.087%	5	4,130	-99.839%
2026-07-08	17.6000	18.2100	16.7500	18.2100	+10.364%	9	4,130	-99.835%
2026-07-07	19.3800	19.5000	16.5000	16.5000	-34.000%	14	4,141	-99.818%
2026-07-06	22.8600	27.8500	22.8600	25.0000	+34.264%	640	4,130	-99.880%
2026-07-02	24.2500	25.6600	17.9000	18.6200	-16.502%	358	3,303	-99.839%
2026-07-01	27.2000	29.7200	22.0000	22.3000	-35.586%	89	3,303	-99.865%
2026-06-30	31.0700	34.6200	31.0000	34.6200	+42.822%	60	3,261	-99.913%
2026-06-29	19.9000	24.2500	19.9000	24.2400	+40.685%	37	3,279	-99.876%
2026-06-26	16.8000	17.2300	16.0000	17.2300	-15.081%	16	3,280	-99.826%
2026-06-25	22.7000	23.2500	20.2900	20.2900	-4.742%	23	3,288	-99.852%
2026-06-24	21.3000	23.6000	21.1000	21.3000	-5.333%	363	3,292	-99.859%
2026-06-23	21.2000	25.8400	21.2000	22.5000	-33.135%	27	3,018	-99.867%
2026-06-22	38.3500	38.3500	33.5000	33.6500	+2.748%	122	3,013	-99.911%
2026-06-18	26.3300	32.7500	26.3300	32.7500	+54.481%	20	2,945	-99.908%
2026-06-17	21.4300	22.6500	21.0800	21.2000	+10.130%	237	2,945	-99.858%
2026-06-16	19.8000	20.1500	19.2500	19.2500	-20.945%	7	2,945	-99.844%
2026-06-15	24.3500	24.3500	24.3500	24.3500	+33.791%	1	2,946	-99.877%
2026-06-11	16.9000	18.2000	15.2300	18.2000	+14.826%	3	2,946	-99.835%
2026-06-10	19.4000	19.4000	15.8500	15.8500	-13.765%	10	2,946	-99.811%
2026-06-09	23.9000	23.9000	17.5000	18.3800	-13.709%	12	2,946	-99.837%
2026-06-08	23.0000	23.7600	21.1500	21.3000	+12.283%	8	2,944	-99.859%
2026-06-05	23.0000	23.0000	18.1000	18.9700	-32.611%	388	2,941	-99.842%
2026-06-04	25.9000	28.3500	22.9500	28.1500	+6.750%	30	3,075	-99.893%
2026-06-03	27.6300	27.6300	25.5000	26.3700	-8.438%	43	3,072	-99.886%
2026-06-02	26.0900	28.8000	26.0900	28.8000	+6.430%	12	3,083	-99.896%
2026-06-01	21.1000	30.1300	21.1000	27.0600	+51.258%	17,243	3,085	-99.889%
2026-05-29	19.5000	20.3700	17.2000	17.8900	-6.335%	19	17,610	-99.832%
2026-05-28	18.0000	20.2000	17.6500	19.1000	-0.417%	22	17,614	-99.843%
2026-05-27	18.3000	21.6600	17.7700	19.1800	+24.951%	71	17,624	-99.844%
2026-05-26	15.0000	15.4700	15.0000	15.3500	+18.533%	8	17,619	-99.805%
2026-05-22	13.3500	13.3500	12.9500	12.9500	-5.681%	11	17,620	-99.768%
2026-05-21	14.3500	15.0000	13.5800	13.7300	+2.463%	19	17,615	-99.782%
2026-05-20	13.5000	13.6000	13.2900	13.4000	+12.605%	53	17,615	-99.776%
2026-05-19	10.7200	12.1500	10.2400	11.9000	+4.386%	115	17,644	-99.748%
2026-05-18	12.9500	14.0500	11.3000	11.4000	-26.829%	57	17,644	-99.737%
2026-05-15	16.2900	16.2900	14.6500	15.5800	-23.440%	188	17,644	-99.807%
2026-05-14	15.3000	20.6000	15.3000	20.3500	+42.407%	388	17,727	-99.853%
2026-05-13	12.4500	14.3100	12.0400	14.2900	+18.786%	15	17,507	-99.790%
2026-05-12	12.9700	12.9800	10.4700	12.0300	-19.800%	58	17,507	-99.751%
2026-05-11	14.1500	15.4700	14.1400	15.0000	-7.407%	114	17,507	-99.800%
2026-05-08	17.7500	17.8000	14.8800	16.2000	-6.736%	26	17,401	-99.815%
2026-05-07	18.5600	19.7000	17.0000	17.3700	-11.827%	8	17,404	-99.827%
2026-05-06	14.1200	19.7000	14.1000	19.7000	+49.242%	152	17,405	-99.848%
2026-05-05	14.9000	14.9000	12.7500	13.2000	-7.433%	127	17,419	-99.773%
2026-05-04	15.8500	16.0700	13.2900	14.2600	-2.329%	37	17,446	-99.790%
2026-05-01	12.9100	15.0200	12.9100	14.6000	+2.456%	166	17,410	-99.795%
2026-04-30	14.1000	14.2500	12.2200	14.2500	+3.636%	17,127	17,410	-99.789%
2026-04-28	13.7700	13.7700	13.4000	13.7500	-24.863%	7	389	-99.782%
2026-04-27	18.3500	18.5700	17.9000	18.3000	-4.439%	54	386	-99.836%
2026-04-24	14.9500	19.1500	14.9500	19.1500	+70.982%	150	358	-99.843%
2026-04-23	11.2000	11.2000	11.2000	11.2000	+27.273%	1	350	-99.732%
2026-04-22	8.8000	8.8000	8.8000	8.8000	+11.252%	33	349	-99.659%
2026-04-21	7.9500	7.9500	7.9100	7.9100	-4.121%	2	349	-99.621%
2026-04-17	8.2000	8.2500	8.2000	8.2500	+6.589%	2	349	-99.636%
2026-04-16	9.0500	9.0500	7.7400	7.7400	-32.402%	27	347	-99.612%
2026-04-14	10.1000	11.4500	10.1000	11.4500	+14.500%	2	334	-99.738%
2026-04-10	10.6000	10.6000	9.9100	10.0000	+17.647%	121	333	-99.700%
2026-04-09	7.9500	8.5000	7.9500	8.5000	+5.590%	8	358	-99.647%
2026-04-08	7.8000	8.0500	7.8000	8.0500	+17.347%	3	358	-99.627%
2026-04-01	6.8700	6.8700	6.8600	6.8600	+47.527%	4	358	-99.563%
2026-03-30	4.8500	4.8500	4.6500	4.6500	+6.897%	51	356	-99.355%
2026-03-26	4.4000	4.4400	4.3500	4.3500	-8.421%	44	348	-99.310%
2026-03-20	4.7500	4.7500	4.7500	4.7500	-16.667%	1	345	-99.368%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+0.707%	5	344	-99.474%
2026-03-17	5.6600	5.6600	5.6600	5.6600	-9.295%	1	346	-99.470%
2026-03-13	6.2400	6.2400	6.2400	6.2400	-29.412%	1	347	-99.519%
2026-03-11	8.7900	8.8400	8.7900	8.8400	-18.148%	91	347	-99.661%
2026-03-03	12.2500	12.2500	10.5000	10.8000	-28.096%	10	298	-99.722%
2026-03-02	15.2000	15.2000	14.8000	15.0200	-20.739%	10	291	-99.800%
2026-02-26	19.7500	19.7500	18.9500	18.9500	-11.655%	20	287	-99.842%
2026-02-25	21.1700	21.7000	21.1700	21.4500	+4.634%	27	283	-99.860%
2026-02-24	20.6000	20.6000	20.5000	20.5000	+33.550%	3	283	-99.854%
2026-02-20	15.2000	15.3500	15.2000	15.3500	+17.176%	3	281	-99.805%
2026-02-19	13.2000	13.2500	12.8500	13.1000	-2.963%	12	278	-99.771%
2026-02-18	14.6000	14.7500	13.3500	13.5000	-8.475%	106	272	-99.778%
2026-02-17	13.5800	14.7500	13.5800	14.7500	-8.100%	35	210	-99.797%
2026-02-13	16.0000	16.0500	16.0000	16.0500	-2.727%	11	189	-99.813%
2026-02-12	17.5000	17.5000	15.4500	16.5000	+1.227%	4	189	-99.818%
2026-02-11	16.2000	16.3000	16.2000	16.3000	0.000%	187	186	-99.816%