Dark

TSM20260918C540
TSM Sep 18 2026 540.00 Call (TSM260918C00540000)
option OPRA

EOD

Sep 14, 2026

0.1000+233.333%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1000	0.1000	0.1000	0.1000	+233.333%	2	1,329	0.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,331	+233.333%
2026-09-09	0.0600	0.0600	0.0100	0.0100	0.000%	8	1,331	+900.000%
2026-09-08	0.0600	0.0600	0.0100	0.0100	-80.000%	4	1,325	+900.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	+150.000%	2	1,323	+100.000%
2026-09-03	0.0300	0.0300	0.0200	0.0200	0.000%	7	1,323	+400.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,322	+400.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	-60.000%	7	1,322	+400.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-16.667%	3	1,322	+100.000%
2026-08-27	0.0900	0.0900	0.0600	0.0600	-14.286%	3	1,322	+66.667%
2026-08-25	0.0700	0.0700	0.0700	0.0700	+16.667%	1	1,319	+42.857%
2026-08-24	0.0600	0.0700	0.0500	0.0600	-14.286%	30	1,319	+66.667%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-58.824%	11	1,305	+42.857%
2026-08-19	0.1300	0.1700	0.1300	0.1700	-15.000%	6	1,304	-41.176%
2026-08-18	0.2400	0.2700	0.2000	0.2000	-63.636%	41	1,310	-50.000%
2026-08-17	0.5200	0.5500	0.5200	0.5500	+5.769%	13	1,311	-81.818%
2026-08-14	0.7000	0.7000	0.5100	0.5200	-46.939%	47	1,309	-80.769%
2026-08-13	1.0100	1.0100	0.9400	0.9800	+12.644%	48	1,318	-89.796%
2026-08-12	1.2300	1.2300	0.8700	0.8700	+8.750%	47	1,317	-88.506%
2026-08-11	0.9600	0.9600	0.8000	0.8000	-13.043%	3	1,340	-87.500%
2026-08-10	1.0200	1.2900	0.9200	0.9200	-20.690%	67	1,339	-89.130%
2026-08-07	1.1900	1.2000	1.0500	1.1600	-21.088%	21	1,344	-91.379%
2026-08-06	1.7400	1.7600	1.4700	1.4700	-3.922%	138	1,341	-93.197%
2026-08-05	1.5300	1.5900	1.5300	1.5300	-37.551%	4	1,243	-93.464%
2026-08-04	2.1600	2.4700	2.1600	2.4500	+48.485%	35	1,241	-95.918%
2026-08-03	1.2200	1.6500	1.2200	1.6500	-9.341%	110	1,212	-93.939%
2026-07-31	1.7000	1.8900	1.6800	1.8200	+15.924%	26	1,190	-94.505%
2026-07-30	1.4200	1.8700	1.3500	1.5700	+70.652%	11	1,165	-93.631%
2026-07-29	1.3100	1.3100	0.9200	0.9200	-43.210%	4	1,159	-89.130%
2026-07-28	1.4500	1.6200	1.4500	1.6200	-11.475%	17	1,160	-93.827%
2026-07-27	1.6500	1.8500	1.6100	1.8300	-35.789%	32	1,150	-94.536%
2026-07-24	3.5000	3.5000	2.7600	2.8500	-30.488%	13	1,149	-96.491%
2026-07-23	4.8000	4.8000	4.0000	4.1000	-21.154%	28	1,146	-97.561%
2026-07-22	4.5800	5.2000	4.5800	5.2000	-7.143%	23	1,170	-98.077%
2026-07-21	4.8000	5.7000	4.3500	5.6000	+55.556%	19	1,155	-98.214%
2026-07-20	4.2800	4.2800	3.3000	3.6000	+6.195%	34	1,151	-97.222%
2026-07-17	3.1000	3.7500	2.9000	3.3900	-23.820%	41	1,167	-97.050%
2026-07-16	5.1500	5.1500	3.9500	4.4500	-33.483%	12	1,177	-97.753%
2026-07-15	7.0500	7.0500	5.8000	6.6900	-8.356%	63	1,181	-98.505%
2026-07-14	8.4500	8.4500	7.2500	7.3000	-8.750%	106	1,223	-98.630%
2026-07-13	10.2000	10.2000	8.0000	8.0000	-25.512%	69	1,311	-98.750%
2026-07-10	11.8500	11.8500	10.4000	10.7400	-18.327%	18	1,289	-99.069%
2026-07-09	14.2500	14.5700	13.1500	13.1500	+3.707%	879	1,287	-99.240%
2026-07-08	11.8700	12.6800	11.5700	12.6800	+10.069%	5	449	-99.211%
2026-07-07	11.9000	12.2000	11.5200	11.5200	-41.789%	85	450	-99.132%
2026-07-06	19.5000	19.7900	19.5000	19.7900	+49.358%	15	423	-99.495%
2026-07-02	16.7500	16.8100	12.8500	13.2500	-14.955%	243	624	-99.245%
2026-07-01	21.3000	21.3000	15.5800	15.5800	-39.022%	21	624	-99.358%
2026-06-30	19.0500	25.5500	19.0500	25.5500	+41.316%	32	627	-99.609%
2026-06-29	14.2600	18.0800	14.2600	18.0800	+46.992%	14	620	-99.447%
2026-06-26	11.7000	12.3000	11.5500	12.3000	-13.624%	3	612	-99.187%
2026-06-25	17.7500	17.7500	14.2400	14.2400	-11.443%	58	612	-99.298%
2026-06-24	16.1000	16.1000	16.0800	16.0800	+0.437%	2	632	-99.378%
2026-06-23	18.7000	18.7000	16.0100	16.0100	-37.117%	18	632	-99.375%
2026-06-22	26.4500	26.6200	25.4500	25.4600	-0.663%	37	633	-99.607%
2026-06-18	20.0000	25.6300	20.0000	25.6300	+58.601%	42	638	-99.610%
2026-06-17	16.0000	16.1600	15.8600	16.1600	+11.065%	12	638	-99.381%
2026-06-16	16.3400	16.3400	14.5500	14.5500	-15.358%	2	638	-99.313%
2026-06-15	15.9500	17.1900	15.9500	17.1900	+40.902%	15	637	-99.418%
2026-06-11	12.8000	12.8000	12.2000	12.2000	-3.861%	2	637	-99.180%
2026-06-10	12.5000	12.6900	12.5000	12.6900	-6.000%	7	638	-99.212%
2026-06-09	12.0000	13.8000	12.0000	13.5000	-15.888%	43	638	-99.259%
2026-06-08	15.2500	17.6000	15.2500	16.0500	+17.582%	124	639	-99.377%
2026-06-05	16.2000	16.2000	13.6500	13.6500	-35.765%	17	671	-99.267%
2026-06-04	18.9000	21.2500	18.3300	21.2500	+7.813%	15	669	-99.529%
2026-06-03	21.1900	21.1900	19.7100	19.7100	-10.814%	87	664	-99.493%
2026-06-02	21.3500	22.1000	21.3500	22.1000	+0.913%	11	664	-99.548%
2026-06-01	16.3000	21.9000	16.0000	21.9000	+69.112%	23	656	-99.543%
2026-05-29	13.1800	13.1800	12.7000	12.9500	-10.381%	16	676	-99.228%
2026-05-28	13.3000	14.4500	13.3000	14.4500	+7.515%	12	674	-99.308%
2026-05-27	15.7700	15.7700	13.4400	13.4400	+20.646%	15	670	-99.256%
2026-05-26	10.7100	11.2000	10.7100	11.1400	+8.155%	56	657	-99.102%
2026-05-21	9.4500	10.3500	9.3900	10.3000	+6.186%	144	621	-99.029%
2026-05-20	9.4000	9.7000	9.3000	9.7000	+16.867%	8	621	-98.969%
2026-05-19	7.1500	8.7500	7.0000	8.3000	+1.591%	1,761	526	-98.795%
2026-05-18	10.5000	10.5000	8.1700	8.1700	-26.197%	65	526	-98.776%
2026-05-15	10.8000	11.0700	10.6500	11.0700	-22.696%	5	526	-99.097%
2026-05-14	14.4000	14.4500	14.2900	14.3200	+56.503%	27	235	-99.302%
2026-05-13	9.1500	9.1500	9.1500	9.1500	-17.568%	3	234	-98.907%
2026-05-11	10.4700	11.2000	10.4700	11.1000	-16.667%	109	234	-99.099%
2026-05-07	13.3600	14.0300	12.9000	13.3200	-6.657%	85	222	-99.249%
2026-05-06	13.5300	14.2700	13.5300	14.2700	+48.491%	7	174	-99.299%
2026-05-05	9.6100	9.6100	9.6100	9.6100	-6.699%	1	174	-98.959%
2026-05-04	10.0500	10.5000	10.0000	10.3000	-1.530%	23	175	-99.029%
2026-05-01	10.4000	10.4600	10.4000	10.4600	-2.968%	2	164	-99.044%
2026-04-29	10.7800	10.7800	10.7800	10.7800	-26.816%	1	164	-99.072%
2026-04-24	12.1500	14.8500	12.0500	14.7300	+73.090%	92	163	-99.321%
2026-04-23	8.5100	8.5100	8.5100	8.5100	+3.780%	1	173	-98.825%
2026-04-22	8.2000	8.2000	8.2000	8.2000	+48.014%	1	174	-98.780%
2026-04-16	5.6000	5.7500	5.4400	5.5400	-20.857%	103	175	-98.195%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+95.531%	1	74	-98.571%
2026-04-07	3.5800	3.5800	3.5800	3.5800	+30.182%	1	73	-97.207%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-16.918%	1	73	-96.364%
2026-03-27	2.8500	3.3100	2.8500	3.3100	+0.303%	16	72	-96.979%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+6.452%	16	74	-96.970%
2026-03-20	3.4500	3.5000	3.1000	3.1000	-16.216%	73	71	-96.774%
2026-03-19	3.4900	3.7000	3.4200	3.7000	-11.905%	11	49	-97.297%
2026-03-17	4.0300	4.2000	4.0300	4.2000	-25.000%	6	42	-97.619%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-23.288%	1	41	-98.214%
2026-03-05	7.3000	7.3000	7.3000	7.3000	-9.317%	21	42	-98.630%
2026-03-04	8.0500	8.0500	8.0500	8.0500	-15.707%	1	31	-98.758%
2026-03-03	9.5500	9.5500	9.5500	9.5500	-15.111%	1	31	-98.953%
2026-03-02	11.3000	11.3000	11.2500	11.2500	-11.765%	4	31	-99.111%
2026-02-27	12.6800	12.7500	12.5000	12.7500	-25.000%	15	30	-99.216%
2026-02-25	16.7100	17.0000	16.7100	17.0000	+11.039%	19	29	-99.412%
2026-02-24	14.3500	16.5000	14.3500	15.3100	+23.968%	7	29	-99.347%
2026-02-23	12.2500	12.3500	12.2500	12.3500	+11.261%	2	32	-99.190%
2026-02-18	11.1000	11.1000	11.1000	11.1000	+2.778%	4	31	-99.099%
2026-02-17	10.8000	10.8000	10.8000	10.8000	-13.600%	6	27	-99.074%
2026-02-13	12.4900	12.5000	12.1000	12.5000	-1.575%	26	22	-99.200%
2026-02-12	13.2500	13.2500	12.5500	12.7000	-0.781%	3	22	-99.213%
2026-02-11	12.0500	12.8000	11.9400	12.8000	0.000%	22	22	-99.219%