Dark

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

EOD

Jul 30, 2026

2.00+70.940%(+0.83)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7000	2.3700	1.7000	2.0000	+70.940%	21	1,475	0.000%
2026-07-29	1.5000	1.5000	1.0800	1.1700	-38.743%	48	1,481	+70.940%
2026-07-28	1.5800	2.0300	1.5700	1.9100	-5.911%	17,021	1,490	+4.712%
2026-07-27	2.8900	2.8900	2.0000	2.0300	-37.920%	39	17,483	-1.478%
2026-07-24	3.9300	3.9300	3.0000	3.2700	-31.590%	72	17,480	-38.838%
2026-07-23	5.3500	5.4600	4.7500	4.7800	-18.846%	135	17,481	-58.159%
2026-07-22	5.4200	5.8900	5.3600	5.8900	-11.161%	11	17,500	-66.044%
2026-07-21	5.6300	6.8000	5.0000	6.6300	+60.145%	146	17,500	-69.834%
2026-07-20	4.3800	4.3800	4.1400	4.1400	+10.400%	7	17,486	-51.691%
2026-07-17	3.6900	4.2500	3.2000	3.7500	-22.680%	26	17,488	-46.667%
2026-07-16	6.1400	6.1400	4.6000	4.8500	-37.419%	172	17,489	-58.763%
2026-07-15	8.8500	9.0500	6.3000	7.7500	-5.488%	136	17,497	-74.194%
2026-07-14	9.6300	9.6300	8.2000	8.2000	-25.455%	17,117	17,470	-75.610%
2026-07-13	10.4500	11.1000	10.4500	11.0000	-19.414%	7	557	-81.818%
2026-07-10	12.8000	13.6500	12.4500	13.6500	-6.121%	44	552	-85.348%
2026-07-09	15.4000	16.0000	14.5000	14.5400	+3.121%	45	555	-86.245%
2026-07-08	13.3900	14.2400	13.3900	14.1000	+8.046%	70	561	-85.816%
2026-07-07	14.9000	14.9500	12.8000	13.0500	-33.924%	113	559	-84.674%
2026-07-06	22.3000	22.3000	19.7500	19.7500	+36.395%	9	601	-89.873%
2026-07-02	20.0000	20.0000	14.3100	14.4800	-17.257%	45	575	-86.188%
2026-07-01	23.8500	23.8500	17.5000	17.5000	-39.130%	149	575	-88.571%
2026-06-30	21.2000	28.7500	21.2000	28.7500	+58.840%	19	692	-93.043%
2026-06-29	15.3800	18.1000	15.3800	18.1000	+33.382%	14	686	-88.950%
2026-06-26	13.5700	13.5700	13.5700	13.5700	-24.820%	1	686	-85.262%
2026-06-25	18.2500	18.3000	17.9000	18.0500	+4.456%	31	686	-88.920%
2026-06-24	17.4000	18.8500	17.2800	17.2800	-20.807%	26	686	-88.426%
2026-06-23	20.6500	21.8200	20.4500	21.8200	-20.423%	7	688	-90.834%
2026-06-22	30.4000	30.4000	27.4200	27.4200	-2.420%	65	693	-92.706%
2026-06-18	21.2800	28.1000	21.2800	28.1000	+72.923%	39	661	-92.883%
2026-06-16	18.5000	18.5000	16.1500	16.2500	-11.781%	8	661	-87.692%
2026-06-15	16.7500	18.6000	16.7500	18.4200	+21.987%	109	558	-89.142%
2026-06-12	15.6500	15.6500	15.1000	15.1000	+16.333%	5	558	-86.755%
2026-06-11	13.6500	14.3200	12.9800	12.9800	-13.061%	4	558	-84.592%
2026-06-10	15.2400	15.3800	14.9300	14.9300	-12.434%	23	558	-86.604%
2026-06-09	16.0000	17.0500	14.1800	17.0500	-2.849%	7	556	-88.270%
2026-06-08	18.2500	19.5100	17.5500	17.5500	+18.983%	26	556	-88.604%
2026-06-05	17.0500	17.0500	14.4000	14.7500	-36.695%	111	535	-86.441%
2026-06-04	20.5600	23.7000	20.5600	23.3000	+5.430%	10	474	-91.416%
2026-06-03	22.4000	22.4000	22.1000	22.1000	-8.108%	9	721	-90.950%
2026-06-02	22.7500	24.1000	21.8500	24.0500	+7.606%	264	471	-91.684%
2026-06-01	17.7500	24.6800	17.7500	22.3500	+55.749%	1,528	232	-91.051%
2026-05-29	14.3000	14.3500	14.3000	14.3500	-12.232%	4	1,481	-86.063%
2026-05-28	14.8000	16.4000	14.8000	16.3500	+10.398%	79	1,480	-87.768%
2026-05-27	14.7400	15.2900	13.9300	14.8100	+39.717%	1,158	1,495	-86.496%
2026-05-22	10.6000	10.6000	10.6000	10.6000	-1.395%	15	520	-81.132%
2026-05-20	10.6000	10.8000	10.3000	10.7500	+33.540%	21	520	-81.395%
2026-05-19	8.3600	8.9500	8.0500	8.0500	-15.174%	3	531	-75.155%
2026-05-18	11.0500	11.0500	9.4900	9.4900	-20.252%	3	531	-78.925%
2026-05-15	12.2300	12.2300	11.9000	11.9000	-25.392%	43	531	-83.193%
2026-05-14	13.5000	17.3000	13.5000	15.9500	+57.143%	387	550	-87.461%
2026-05-13	10.0300	10.1500	10.0300	10.1500	+15.341%	2	245	-80.296%
2026-05-12	9.5500	9.5500	8.4800	8.8000	-28.745%	57	245	-77.273%
2026-05-11	12.5000	12.5100	12.3000	12.3500	-17.391%	16	245	-83.806%
2026-05-06	13.0000	14.9500	12.7000	14.9500	+35.909%	12	283	-86.622%
2026-05-05	11.5300	11.5300	10.8000	11.0000	-4.927%	4	280	-81.818%
2026-05-04	13.0000	13.0000	10.9000	11.5700	-0.259%	112	278	-82.714%
2026-05-01	11.5500	11.6200	11.5500	11.6000	+5.455%	28	245	-82.759%
2026-04-30	10.9500	11.0000	10.9500	11.0000	-5.579%	3	245	-81.818%
2026-04-29	11.5900	11.6500	11.5900	11.6500	-24.936%	2	245	-82.833%
2026-04-27	15.5200	15.5200	15.5200	15.5200	-2.267%	1	244	-87.113%
2026-04-24	12.8500	16.2900	12.8500	15.8800	+87.929%	166	243	-87.406%
2026-04-22	6.7000	8.4500	6.7000	8.4500	+34.127%	63	262	-76.331%
2026-04-21	6.4400	6.4400	6.3000	6.3000	-6.667%	7	267	-68.254%
2026-04-17	7.2000	7.2500	6.3500	6.7500	+7.143%	38	267	-70.370%
2026-04-16	6.8000	7.0000	6.3000	6.3000	-25.000%	74	300	-68.254%
2026-04-15	8.5000	8.5000	8.4000	8.4000	+16.667%	35	280	-76.190%
2026-04-13	7.3500	7.5000	7.2000	7.2000	-13.253%	6	279	-72.222%
2026-04-10	8.3000	8.3000	8.3000	8.3000	+84.035%	3	277	-75.904%
2026-03-25	5.3500	5.3500	4.5100	4.5100	-3.011%	2	278	-55.654%
2026-03-24	4.6000	4.7000	4.5500	4.6500	-3.926%	22	278	-56.989%
2026-03-16	4.8400	4.8400	4.8400	4.8400	-10.701%	1	262	-58.678%
2026-03-12	5.8000	5.8000	5.4200	5.4200	-38.757%	94	262	-63.100%
2026-03-04	8.8500	8.8500	8.8500	8.8500	-14.493%	1	178	-77.401%
2026-03-03	10.3500	10.3500	10.3500	10.3500	-14.463%	1	177	-80.676%
2026-03-02	12.6000	12.6000	12.1000	12.1000	-11.936%	6	177	-83.471%
2026-02-27	13.8000	13.8700	13.7100	13.7400	-1.857%	24	175	-85.444%
2026-02-26	16.3000	16.3500	13.8300	14.0000	-23.455%	54	174	-85.714%
2026-02-25	18.2900	18.2900	18.2900	18.2900	+5.784%	1	172	-89.065%
2026-02-24	17.2500	17.4900	17.2500	17.2900	+35.608%	5	172	-88.433%
2026-02-20	12.2500	12.7500	12.2500	12.7500	+14.350%	11	174	-84.314%
2026-02-18	12.2500	12.5500	11.1500	11.1500	-6.695%	181	163	-82.063%
2026-02-17	11.9500	11.9500	11.9500	11.9500	-10.420%	8	57	-83.264%
2026-02-13	13.5100	13.5100	13.3000	13.3400	+0.301%	44	36	-85.007%
2026-02-12	14.0000	14.0000	12.9500	13.3000	0.000%	58	36	-84.962%