Dark

TSM20260918C530
TSM Sep 18 2026 530.00 Call (TSM260918C00530000)
option OPRA

EOD

Sep 14, 2026

0.01000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	9	3,166	0.000%
2026-09-11	0.0300	0.0300	0.0100	0.0100	-66.667%	8	3,167	0.000%
2026-09-10	0.0900	0.0900	0.0100	0.0300	-25.000%	5	3,169	-66.667%
2026-09-09	0.0400	0.0400	0.0400	0.0400	-42.857%	1	3,168	-75.000%
2026-09-08	0.0200	0.0700	0.0200	0.0700	+600.000%	29	3,169	-85.714%
2026-09-04	0.0300	0.0300	0.0100	0.0100	-50.000%	3	3,184	0.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-60.000%	10	3,184	-50.000%
2026-09-02	0.0300	0.1100	0.0300	0.0500	+150.000%	16	3,184	-80.000%
2026-09-01	0.1100	0.1100	0.0100	0.0200	0.000%	67	3,185	-50.000%
2026-08-31	0.1100	0.1100	0.0200	0.0200	-81.818%	5	3,189	-50.000%
2026-08-28	0.2100	0.2100	0.1100	0.1100	-31.250%	8	3,189	-90.909%
2026-08-27	0.1300	0.1600	0.1300	0.1600	+60.000%	3	3,186	-93.750%
2026-08-26	0.1300	0.1300	0.1000	0.1000	-9.091%	5	3,188	-90.000%
2026-08-25	0.1400	0.1400	0.1100	0.1100	+37.500%	8	3,183	-90.909%
2026-08-24	0.1300	0.1300	0.0500	0.0800	-57.895%	26	3,185	-87.500%
2026-08-21	0.3000	0.3000	0.1900	0.1900	-17.391%	4	3,200	-94.737%
2026-08-19	0.1500	0.2500	0.1500	0.2300	-8.000%	377	3,199	-95.652%
2026-08-18	0.4200	0.4200	0.2500	0.2500	-67.949%	84	2,903	-96.000%
2026-08-17	0.7700	0.9300	0.7000	0.7800	+8.333%	61	2,917	-98.718%
2026-08-14	1.0500	1.0900	0.7200	0.7200	-37.931%	64	2,911	-98.611%
2026-08-13	1.4000	1.4100	1.1600	1.1600	+0.870%	50	2,909	-99.138%
2026-08-12	1.5500	1.5500	1.1500	1.1500	+13.861%	13	2,884	-99.130%
2026-08-11	1.2000	1.3300	1.0000	1.0100	-22.901%	307	2,888	-99.010%
2026-08-10	1.3500	1.6100	1.3000	1.3100	-10.884%	28	2,936	-99.237%
2026-08-07	1.5000	1.5800	1.3000	1.4700	-25.758%	14	2,949	-99.320%
2026-08-06	1.7500	2.3800	1.7500	1.9800	-10.407%	17	2,951	-99.495%
2026-08-05	2.7500	2.7500	1.9600	2.2100	-19.636%	641	2,954	-99.548%
2026-08-04	2.5000	3.1000	2.2600	2.7500	+37.500%	2,073	2,727	-99.636%
2026-08-03	1.8900	2.0000	1.5500	2.0000	-7.407%	17	1,508	-99.500%
2026-07-31	3.1500	3.1500	2.0000	2.1600	+8.000%	70	1,501	-99.537%
2026-07-30	1.7000	2.3700	1.7000	2.0000	+70.940%	21	1,475	-99.500%
2026-07-29	1.5000	1.5000	1.0800	1.1700	-38.743%	48	1,481	-99.145%
2026-07-28	1.5800	2.0300	1.5700	1.9100	-5.911%	17,021	1,490	-99.476%
2026-07-27	2.8900	2.8900	2.0000	2.0300	-37.920%	39	17,483	-99.507%
2026-07-24	3.9300	3.9300	3.0000	3.2700	-31.590%	72	17,480	-99.694%
2026-07-23	5.3500	5.4600	4.7500	4.7800	-18.846%	135	17,481	-99.791%
2026-07-22	5.4200	5.8900	5.3600	5.8900	-11.161%	11	17,500	-99.830%
2026-07-21	5.6300	6.8000	5.0000	6.6300	+60.145%	146	17,500	-99.849%
2026-07-20	4.3800	4.3800	4.1400	4.1400	+10.400%	7	17,486	-99.758%
2026-07-17	3.6900	4.2500	3.2000	3.7500	-22.680%	26	17,488	-99.733%
2026-07-16	6.1400	6.1400	4.6000	4.8500	-37.419%	172	17,489	-99.794%
2026-07-15	8.8500	9.0500	6.3000	7.7500	-5.488%	136	17,497	-99.871%
2026-07-14	9.6300	9.6300	8.2000	8.2000	-25.455%	17,117	17,470	-99.878%
2026-07-13	10.4500	11.1000	10.4500	11.0000	-19.414%	7	557	-99.909%
2026-07-10	12.8000	13.6500	12.4500	13.6500	-6.121%	44	552	-99.927%
2026-07-09	15.4000	16.0000	14.5000	14.5400	+3.121%	45	555	-99.931%
2026-07-08	13.3900	14.2400	13.3900	14.1000	+8.046%	70	561	-99.929%
2026-07-07	14.9000	14.9500	12.8000	13.0500	-33.924%	113	559	-99.923%
2026-07-06	22.3000	22.3000	19.7500	19.7500	+36.395%	9	601	-99.949%
2026-07-02	20.0000	20.0000	14.3100	14.4800	-17.257%	45	575	-99.931%
2026-07-01	23.8500	23.8500	17.5000	17.5000	-39.130%	149	575	-99.943%
2026-06-30	21.2000	28.7500	21.2000	28.7500	+58.840%	19	692	-99.965%
2026-06-29	15.3800	18.1000	15.3800	18.1000	+33.382%	14	686	-99.945%
2026-06-26	13.5700	13.5700	13.5700	13.5700	-24.820%	1	686	-99.926%
2026-06-25	18.2500	18.3000	17.9000	18.0500	+4.456%	31	686	-99.945%
2026-06-24	17.4000	18.8500	17.2800	17.2800	-20.807%	26	686	-99.942%
2026-06-23	20.6500	21.8200	20.4500	21.8200	-20.423%	7	688	-99.954%
2026-06-22	30.4000	30.4000	27.4200	27.4200	-2.420%	65	693	-99.964%
2026-06-18	21.2800	28.1000	21.2800	28.1000	+72.923%	39	661	-99.964%
2026-06-16	18.5000	18.5000	16.1500	16.2500	-11.781%	8	661	-99.938%
2026-06-15	16.7500	18.6000	16.7500	18.4200	+21.987%	109	558	-99.946%
2026-06-12	15.6500	15.6500	15.1000	15.1000	+16.333%	5	558	-99.934%
2026-06-11	13.6500	14.3200	12.9800	12.9800	-13.061%	4	558	-99.923%
2026-06-10	15.2400	15.3800	14.9300	14.9300	-12.434%	23	558	-99.933%
2026-06-09	16.0000	17.0500	14.1800	17.0500	-2.849%	7	556	-99.941%
2026-06-08	18.2500	19.5100	17.5500	17.5500	+18.983%	26	556	-99.943%
2026-06-05	17.0500	17.0500	14.4000	14.7500	-36.695%	111	535	-99.932%
2026-06-04	20.5600	23.7000	20.5600	23.3000	+5.430%	10	474	-99.957%
2026-06-03	22.4000	22.4000	22.1000	22.1000	-8.108%	9	721	-99.955%
2026-06-02	22.7500	24.1000	21.8500	24.0500	+7.606%	264	471	-99.958%
2026-06-01	17.7500	24.6800	17.7500	22.3500	+55.749%	1,528	232	-99.955%
2026-05-29	14.3000	14.3500	14.3000	14.3500	-12.232%	4	1,481	-99.930%
2026-05-28	14.8000	16.4000	14.8000	16.3500	+10.398%	79	1,480	-99.939%
2026-05-27	14.7400	15.2900	13.9300	14.8100	+39.717%	1,158	1,495	-99.932%
2026-05-22	10.6000	10.6000	10.6000	10.6000	-1.395%	15	520	-99.906%
2026-05-20	10.6000	10.8000	10.3000	10.7500	+33.540%	21	520	-99.907%
2026-05-19	8.3600	8.9500	8.0500	8.0500	-15.174%	3	531	-99.876%
2026-05-18	11.0500	11.0500	9.4900	9.4900	-20.252%	3	531	-99.895%
2026-05-15	12.2300	12.2300	11.9000	11.9000	-25.392%	43	531	-99.916%
2026-05-14	13.5000	17.3000	13.5000	15.9500	+57.143%	387	550	-99.937%
2026-05-13	10.0300	10.1500	10.0300	10.1500	+15.341%	2	245	-99.901%
2026-05-12	9.5500	9.5500	8.4800	8.8000	-28.745%	57	245	-99.886%
2026-05-11	12.5000	12.5100	12.3000	12.3500	-17.391%	16	245	-99.919%
2026-05-06	13.0000	14.9500	12.7000	14.9500	+35.909%	12	283	-99.933%
2026-05-05	11.5300	11.5300	10.8000	11.0000	-4.927%	4	280	-99.909%
2026-05-04	13.0000	13.0000	10.9000	11.5700	-0.259%	112	278	-99.914%
2026-05-01	11.5500	11.6200	11.5500	11.6000	+5.455%	28	245	-99.914%
2026-04-30	10.9500	11.0000	10.9500	11.0000	-5.579%	3	245	-99.909%
2026-04-29	11.5900	11.6500	11.5900	11.6500	-24.936%	2	245	-99.914%
2026-04-27	15.5200	15.5200	15.5200	15.5200	-2.267%	1	244	-99.936%
2026-04-24	12.8500	16.2900	12.8500	15.8800	+87.929%	166	243	-99.937%
2026-04-22	6.7000	8.4500	6.7000	8.4500	+34.127%	63	262	-99.882%
2026-04-21	6.4400	6.4400	6.3000	6.3000	-6.667%	7	267	-99.841%
2026-04-17	7.2000	7.2500	6.3500	6.7500	+7.143%	38	267	-99.852%
2026-04-16	6.8000	7.0000	6.3000	6.3000	-25.000%	74	300	-99.841%
2026-04-15	8.5000	8.5000	8.4000	8.4000	+16.667%	35	280	-99.881%
2026-04-13	7.3500	7.5000	7.2000	7.2000	-13.253%	6	279	-99.861%
2026-04-10	8.3000	8.3000	8.3000	8.3000	+84.035%	3	277	-99.880%
2026-03-25	5.3500	5.3500	4.5100	4.5100	-3.011%	2	278	-99.778%
2026-03-24	4.6000	4.7000	4.5500	4.6500	-3.926%	22	278	-99.785%
2026-03-16	4.8400	4.8400	4.8400	4.8400	-10.701%	1	262	-99.793%
2026-03-12	5.8000	5.8000	5.4200	5.4200	-38.757%	94	262	-99.815%
2026-03-04	8.8500	8.8500	8.8500	8.8500	-14.493%	1	178	-99.887%
2026-03-03	10.3500	10.3500	10.3500	10.3500	-14.463%	1	177	-99.903%
2026-03-02	12.6000	12.6000	12.1000	12.1000	-11.936%	6	177	-99.917%
2026-02-27	13.8000	13.8700	13.7100	13.7400	-1.857%	24	175	-99.927%
2026-02-26	16.3000	16.3500	13.8300	14.0000	-23.455%	54	174	-99.929%
2026-02-25	18.2900	18.2900	18.2900	18.2900	+5.784%	1	172	-99.945%
2026-02-24	17.2500	17.4900	17.2500	17.2900	+35.608%	5	172	-99.942%
2026-02-20	12.2500	12.7500	12.2500	12.7500	+14.350%	11	174	-99.922%
2026-02-18	12.2500	12.5500	11.1500	11.1500	-6.695%	181	163	-99.910%
2026-02-17	11.9500	11.9500	11.9500	11.9500	-10.420%	8	57	-99.916%
2026-02-13	13.5100	13.5100	13.3000	13.3400	+0.301%	44	36	-99.925%
2026-02-12	14.0000	14.0000	12.9500	13.3000	0.000%	58	36	-99.925%