Dark

TSM20260918C520
TSM Sep 18 2026 520.00 Call (TSM260918C00520000)
option OPRA

EOD

Sep 14, 2026

0.0400-42.857%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0300	0.0400	0.0100	0.0400	-42.857%	6	864	0.000%
2026-09-11	0.0700	0.0700	0.0700	0.0700	+75.000%	3	869	-42.857%
2026-09-10	0.1100	0.1100	0.0300	0.0400	-66.667%	7	867	0.000%
2026-09-08	0.0600	0.1300	0.0600	0.1200	+200.000%	25	867	-66.667%
2026-09-04	0.0500	0.0500	0.0400	0.0400	+100.000%	3	853	0.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-33.333%	2	853	+100.000%
2026-09-02	0.0400	0.0400	0.0200	0.0300	-50.000%	10	855	+33.333%
2026-08-31	0.0600	0.0600	0.0600	0.0600	-50.000%	10	861	-33.333%
2026-08-28	0.2400	0.2400	0.1200	0.1200	-25.000%	3	851	-66.667%
2026-08-27	0.1600	0.1900	0.1300	0.1600	-11.111%	25	849	-75.000%
2026-08-26	0.1500	0.1800	0.1200	0.1800	+20.000%	23	870	-77.778%
2026-08-25	0.1600	0.1700	0.1500	0.1500	+15.385%	12	884	-73.333%
2026-08-24	0.1800	0.1800	0.1000	0.1300	-56.667%	1,310	889	-69.231%
2026-08-21	0.3100	0.3100	0.3000	0.3000	-18.919%	2	1,998	-86.667%
2026-08-20	0.3500	0.3700	0.3500	0.3700	+15.625%	390	1,998	-89.189%
2026-08-19	0.4500	0.4500	0.2900	0.3200	-17.949%	9	2,297	-87.500%
2026-08-18	0.5700	0.6700	0.3400	0.3900	-61.000%	104	2,300	-89.744%
2026-08-17	1.0900	1.3000	1.0000	1.0000	-6.542%	20	2,286	-96.000%
2026-08-14	1.2700	1.2700	1.0200	1.0700	-37.791%	56	2,273	-96.262%
2026-08-13	1.7700	1.9200	1.7200	1.7200	+15.436%	48	2,241	-97.674%
2026-08-12	1.7300	2.0000	1.4900	1.4900	+12.030%	51	2,218	-97.315%
2026-08-11	1.5500	1.7200	1.3200	1.3300	-24.859%	44	2,178	-96.992%
2026-08-10	1.8900	2.2300	1.7300	1.7700	-14.904%	11	2,191	-97.740%
2026-08-07	2.8000	2.8000	1.7300	2.0800	-15.102%	13	2,187	-98.077%
2026-08-06	2.3000	3.1000	2.3000	2.4500	-2.778%	9	2,185	-98.367%
2026-08-05	3.8100	3.8100	2.5100	2.5200	-36.203%	66	2,184	-98.413%
2026-08-04	3.2900	3.9500	3.2800	3.9500	+61.224%	129	2,193	-98.987%
2026-08-03	2.1300	2.4500	2.1300	2.4500	-8.922%	6	2,176	-98.367%
2026-07-31	2.6800	2.8400	2.6700	2.6900	-10.333%	5	2,179	-98.513%
2026-07-30	1.8700	3.0000	1.8700	3.0000	+92.308%	6	2,178	-98.667%
2026-07-29	1.3800	1.8000	1.3800	1.5600	-35.802%	9	2,174	-97.436%
2026-07-28	2.2500	2.4300	1.8900	2.4300	-13.830%	23	2,181	-98.354%
2026-07-27	4.0900	4.0900	2.4800	2.8200	-30.370%	42	2,187	-98.582%
2026-07-24	4.9000	5.0000	4.0500	4.0500	-35.918%	43	2,201	-99.012%
2026-07-23	6.2000	6.5100	5.8500	6.3200	-11.608%	27	2,206	-99.367%
2026-07-22	6.4500	7.4900	6.4500	7.1500	-8.568%	34	2,205	-99.441%
2026-07-21	6.3500	8.1000	6.0000	7.8200	+61.570%	19	2,184	-99.488%
2026-07-20	5.2000	5.9500	4.8000	4.8400	-3.200%	131	2,179	-99.174%
2026-07-17	4.2900	5.3000	4.2500	5.0000	-12.740%	1,308	2,158	-99.200%
2026-07-16	7.5900	7.5900	5.2300	5.7300	-36.333%	103	902	-99.302%
2026-07-15	10.4000	10.4000	7.2500	9.0000	-9.457%	85	877	-99.556%
2026-07-14	11.9600	11.9600	9.6000	9.9400	-7.963%	51	891	-99.598%
2026-07-13	12.8900	12.8900	10.7800	10.8000	-28.000%	94	891	-99.630%
2026-07-10	14.6000	15.0000	13.6500	15.0000	-13.094%	36	886	-99.733%
2026-07-09	18.8000	18.8000	17.0700	17.2600	+9.587%	39	892	-99.768%
2026-07-08	15.7500	15.7500	15.7500	15.7500	+3.279%	12	920	-99.746%
2026-07-07	16.5500	16.5500	14.4700	15.2500	-33.348%	39	926	-99.738%
2026-07-06	21.0000	24.9500	21.0000	22.8800	+36.190%	100	934	-99.825%
2026-07-02	21.2000	25.0000	16.2000	16.8000	-14.066%	26	956	-99.762%
2026-07-01	27.3800	27.3800	19.4000	19.5500	-39.002%	81	956	-99.795%
2026-06-30	24.0000	32.0500	24.0000	32.0500	+36.036%	57	953	-99.875%
2026-06-29	15.9000	23.5600	15.8500	23.5600	+53.485%	32	953	-99.830%
2026-06-26	14.3800	16.0400	14.3800	15.3500	-22.553%	46	937	-99.739%
2026-06-25	20.4500	20.5000	19.8200	19.8200	+6.559%	7	919	-99.798%
2026-06-24	19.9700	21.0500	18.6000	18.6000	-8.600%	133	918	-99.785%
2026-06-23	22.2700	23.8500	20.0500	20.3500	-33.125%	66	930	-99.803%
2026-06-22	31.3500	32.6000	30.4300	30.4300	-0.393%	55	919	-99.869%
2026-06-18	23.0500	30.5500	23.0000	30.5500	+54.449%	360	841	-99.869%
2026-06-17	19.3400	20.1000	18.6000	19.7800	+14.335%	407	841	-99.798%
2026-06-16	17.7500	18.1000	17.3000	17.3000	-18.048%	10	841	-99.769%
2026-06-15	20.0000	21.1100	19.0000	21.1100	+24.543%	10	859	-99.811%
2026-06-12	17.0000	17.0000	15.9900	16.9500	+5.280%	53	859	-99.764%
2026-06-11	13.6800	16.1000	13.6800	16.1000	+1.067%	2	859	-99.752%
2026-06-10	17.8700	17.8700	15.9300	15.9300	-4.036%	36	860	-99.749%
2026-06-09	16.8000	16.8000	14.2900	16.6000	-17.000%	4	868	-99.759%
2026-06-08	18.6200	21.3400	18.4300	20.0000	+23.077%	121	867	-99.800%
2026-06-05	20.9000	20.9000	15.8000	16.2500	-37.259%	91	794	-99.754%
2026-06-04	22.3000	25.9500	22.3000	25.9000	+5.714%	63	800	-99.846%
2026-06-03	26.1900	26.1900	23.8000	24.5000	-6.489%	39	799	-99.837%
2026-06-02	23.7900	27.0500	23.7900	26.2000	+12.737%	121	794	-99.847%
2026-06-01	19.7900	26.9600	19.7900	23.2400	+46.625%	207	793	-99.828%
2026-05-29	16.7000	16.7500	15.8000	15.8500	-7.310%	30	833	-99.748%
2026-05-28	16.2000	18.3000	16.2000	17.1000	-0.581%	86	842	-99.766%
2026-05-27	18.0500	18.6700	16.1000	17.2000	+24.638%	396	846	-99.767%
2026-05-26	13.8000	13.8000	13.8000	13.8000	+15.966%	75	709	-99.710%
2026-05-22	11.9000	11.9000	11.9000	11.9000	-11.787%	20	634	-99.664%
2026-05-21	13.4900	13.4900	13.4900	13.4900	+12.887%	15	615	-99.703%
2026-05-20	11.1600	12.0500	11.1600	11.9500	+30.887%	14	615	-99.665%
2026-05-19	9.1300	9.1300	9.1300	9.1300	-10.927%	3	622	-99.562%
2026-05-18	11.5000	11.6000	10.2000	10.2500	-25.237%	27	622	-99.610%
2026-05-15	14.7600	14.7600	13.0500	13.7100	-26.290%	6	622	-99.708%
2026-05-14	15.3500	18.6000	15.3500	18.6000	+95.789%	244	609	-99.785%
2026-05-13	9.5000	9.5000	9.5000	9.5000	+0.529%	1	493	-99.579%
2026-05-12	11.4700	11.4700	9.4500	9.4500	-29.740%	2	493	-99.577%
2026-05-11	13.9000	14.3500	13.4500	13.4500	-7.241%	60	493	-99.703%
2026-05-08	13.4000	14.5000	13.1000	14.5000	-10.494%	6	477	-99.724%
2026-05-07	16.3500	16.3500	16.2000	16.2000	-2.115%	21	472	-99.753%
2026-05-06	16.0600	16.5500	15.5000	16.5500	+37.917%	13	474	-99.758%
2026-05-05	12.8000	12.8000	12.0000	12.0000	-5.138%	26	480	-99.667%
2026-05-04	12.9000	12.9000	12.6500	12.6500	-1.480%	4	477	-99.684%
2026-05-01	12.9000	13.9500	12.7000	12.8400	+1.905%	48	466	-99.688%
2026-04-30	12.1000	12.6000	11.3500	12.6000	-2.326%	51	466	-99.683%
2026-04-29	13.0000	13.0000	12.9000	12.9000	+1.575%	3	460	-99.690%
2026-04-28	13.2500	13.2500	12.0400	12.7000	-24.179%	8	460	-99.685%
2026-04-27	17.0000	18.0500	16.4200	16.7500	-3.011%	98	460	-99.761%
2026-04-24	13.4500	18.1500	13.4500	17.2700	+69.314%	257	386	-99.768%
2026-04-23	10.1000	10.7000	10.1000	10.2000	+25.926%	34	415	-99.608%
2026-04-22	7.5000	8.1000	7.5000	8.1000	+12.500%	6	391	-99.506%
2026-04-20	7.4000	7.4000	7.2000	7.2000	-2.041%	5	391	-99.444%
2026-04-17	8.0500	8.1100	7.3000	7.3500	+6.368%	9	387	-99.456%
2026-04-16	8.0000	8.0000	6.7400	6.9100	-29.490%	64	381	-99.421%
2026-04-15	9.5200	9.8000	9.5200	9.8000	+7.692%	2	355	-99.592%
2026-04-14	8.8500	9.1500	8.8500	9.1000	+10.303%	35	354	-99.560%
2026-04-13	8.3000	8.3000	8.2500	8.2500	-6.780%	22	355	-99.515%
2026-04-10	9.1000	9.5000	8.8000	8.8500	+19.595%	150	358	-99.548%
2026-04-09	7.4500	7.4500	7.3500	7.4000	+6.475%	6	372	-99.459%
2026-04-08	8.4000	8.4000	6.9000	6.9500	+56.180%	60	368	-99.424%
2026-04-07	4.4500	4.4500	4.4500	4.4500	-15.238%	1	396	-99.101%
2026-04-01	5.2500	5.2500	5.2500	5.2500	+16.667%	1	397	-99.238%
2026-03-23	4.4700	4.5000	4.4700	4.5000	+13.924%	2	396	-99.111%
2026-03-20	3.9500	3.9500	3.9500	3.9500	-12.222%	1	395	-98.987%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-8.163%	1	394	-99.111%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-11.712%	1	394	-99.184%
2026-03-17	5.5500	5.5500	5.5500	5.5500	+5.714%	1	393	-99.279%
2026-03-16	5.5000	5.5000	5.2500	5.2500	-5.405%	4	394	-99.238%
2026-03-13	6.1500	6.2000	5.5500	5.5500	-9.016%	21	392	-99.279%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-22.095%	25	384	-99.344%
2026-03-11	7.7800	7.8300	7.7800	7.8300	+6.821%	38	359	-99.489%
2026-03-10	7.3100	7.3300	7.3000	7.3300	+0.549%	7	323	-99.454%
2026-03-09	7.2900	7.2900	7.2900	7.2900	-28.177%	1	323	-99.451%
2026-03-04	10.1500	10.1500	10.1500	10.1500	+2.319%	1	322	-99.606%
2026-03-03	11.2000	11.2000	9.9200	9.9200	-25.693%	3	321	-99.597%
2026-03-02	13.8500	13.8500	13.3500	13.3500	-12.459%	7	321	-99.700%
2026-02-26	16.4500	16.4500	15.2500	15.2500	-23.940%	51	316	-99.738%
2026-02-25	19.8000	20.0500	19.8000	20.0500	+12.388%	11	318	-99.800%
2026-02-24	17.8400	17.8400	17.8400	17.8400	+19.892%	1	318	-99.776%
2026-02-23	14.7500	14.8800	14.7500	14.8800	+6.286%	2	317	-99.731%
2026-02-20	13.8000	14.0000	13.8000	14.0000	+17.155%	3	316	-99.714%
2026-02-19	11.9000	11.9500	11.7500	11.9500	-2.049%	31	314	-99.665%
2026-02-18	13.9500	13.9500	12.2000	12.2000	-9.963%	40	303	-99.672%
2026-02-17	13.4000	13.8000	12.8000	13.5500	-8.073%	95	277	-99.705%
2026-02-13	14.4500	14.7400	14.4500	14.7400	+11.667%	15	225	-99.729%
2026-02-12	14.1000	14.1000	13.2000	13.2000	-12.000%	6	225	-99.697%
2026-02-11	12.2500	15.0000	12.2500	15.0000	+40.845%	134	221	-99.733%
2026-02-10	11.8500	11.8500	10.5300	10.6500	0.000%	141	0	-99.624%