Dark

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

EOD

Jul 30, 2026

1.57+70.652%(+0.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4200	1.8700	1.3500	1.5700	+70.652%	11	1,165	0.000%
2026-07-29	1.3100	1.3100	0.9200	0.9200	-43.210%	4	1,159	+70.652%
2026-07-28	1.4500	1.6200	1.4500	1.6200	-11.475%	17	1,160	-3.086%
2026-07-27	1.6500	1.8500	1.6100	1.8300	-35.789%	32	1,150	-14.208%
2026-07-24	3.5000	3.5000	2.7600	2.8500	-30.488%	13	1,149	-44.912%
2026-07-23	4.8000	4.8000	4.0000	4.1000	-21.154%	28	1,146	-61.707%
2026-07-22	4.5800	5.2000	4.5800	5.2000	-7.143%	23	1,170	-69.808%
2026-07-21	4.8000	5.7000	4.3500	5.6000	+55.556%	19	1,155	-71.964%
2026-07-20	4.2800	4.2800	3.3000	3.6000	+6.195%	34	1,151	-56.389%
2026-07-17	3.1000	3.7500	2.9000	3.3900	-23.820%	41	1,167	-53.687%
2026-07-16	5.1500	5.1500	3.9500	4.4500	-33.483%	12	1,177	-64.719%
2026-07-15	7.0500	7.0500	5.8000	6.6900	-8.356%	63	1,181	-76.532%
2026-07-14	8.4500	8.4500	7.2500	7.3000	-8.750%	106	1,223	-78.493%
2026-07-13	10.2000	10.2000	8.0000	8.0000	-25.512%	69	1,311	-80.375%
2026-07-10	11.8500	11.8500	10.4000	10.7400	-18.327%	18	1,289	-85.382%
2026-07-09	14.2500	14.5700	13.1500	13.1500	+3.707%	879	1,287	-88.061%
2026-07-08	11.8700	12.6800	11.5700	12.6800	+10.069%	5	449	-87.618%
2026-07-07	11.9000	12.2000	11.5200	11.5200	-41.789%	85	450	-86.372%
2026-07-06	19.5000	19.7900	19.5000	19.7900	+49.358%	15	423	-92.067%
2026-07-02	16.7500	16.8100	12.8500	13.2500	-14.955%	243	624	-88.151%
2026-07-01	21.3000	21.3000	15.5800	15.5800	-39.022%	21	624	-89.923%
2026-06-30	19.0500	25.5500	19.0500	25.5500	+41.316%	32	627	-93.855%
2026-06-29	14.2600	18.0800	14.2600	18.0800	+46.992%	14	620	-91.316%
2026-06-26	11.7000	12.3000	11.5500	12.3000	-13.624%	3	612	-87.236%
2026-06-25	17.7500	17.7500	14.2400	14.2400	-11.443%	58	612	-88.975%
2026-06-24	16.1000	16.1000	16.0800	16.0800	+0.437%	2	632	-90.236%
2026-06-23	18.7000	18.7000	16.0100	16.0100	-37.117%	18	632	-90.194%
2026-06-22	26.4500	26.6200	25.4500	25.4600	-0.663%	37	633	-93.833%
2026-06-18	20.0000	25.6300	20.0000	25.6300	+58.601%	42	638	-93.874%
2026-06-17	16.0000	16.1600	15.8600	16.1600	+11.065%	12	638	-90.285%
2026-06-16	16.3400	16.3400	14.5500	14.5500	-15.358%	2	638	-89.210%
2026-06-15	15.9500	17.1900	15.9500	17.1900	+40.902%	15	637	-90.867%
2026-06-11	12.8000	12.8000	12.2000	12.2000	-3.861%	2	637	-87.131%
2026-06-10	12.5000	12.6900	12.5000	12.6900	-6.000%	7	638	-87.628%
2026-06-09	12.0000	13.8000	12.0000	13.5000	-15.888%	43	638	-88.370%
2026-06-08	15.2500	17.6000	15.2500	16.0500	+17.582%	124	639	-90.218%
2026-06-05	16.2000	16.2000	13.6500	13.6500	-35.765%	17	671	-88.498%
2026-06-04	18.9000	21.2500	18.3300	21.2500	+7.813%	15	669	-92.612%
2026-06-03	21.1900	21.1900	19.7100	19.7100	-10.814%	87	664	-92.035%
2026-06-02	21.3500	22.1000	21.3500	22.1000	+0.913%	11	664	-92.896%
2026-06-01	16.3000	21.9000	16.0000	21.9000	+69.112%	23	656	-92.831%
2026-05-29	13.1800	13.1800	12.7000	12.9500	-10.381%	16	676	-87.876%
2026-05-28	13.3000	14.4500	13.3000	14.4500	+7.515%	12	674	-89.135%
2026-05-27	15.7700	15.7700	13.4400	13.4400	+20.646%	15	670	-88.318%
2026-05-26	10.7100	11.2000	10.7100	11.1400	+8.155%	56	657	-85.907%
2026-05-21	9.4500	10.3500	9.3900	10.3000	+6.186%	144	621	-84.757%
2026-05-20	9.4000	9.7000	9.3000	9.7000	+16.867%	8	621	-83.814%
2026-05-19	7.1500	8.7500	7.0000	8.3000	+1.591%	1,761	526	-81.084%
2026-05-18	10.5000	10.5000	8.1700	8.1700	-26.197%	65	526	-80.783%
2026-05-15	10.8000	11.0700	10.6500	11.0700	-22.696%	5	526	-85.818%
2026-05-14	14.4000	14.4500	14.2900	14.3200	+56.503%	27	235	-89.036%
2026-05-13	9.1500	9.1500	9.1500	9.1500	-17.568%	3	234	-82.842%
2026-05-11	10.4700	11.2000	10.4700	11.1000	-16.667%	109	234	-85.856%
2026-05-07	13.3600	14.0300	12.9000	13.3200	-6.657%	85	222	-88.213%
2026-05-06	13.5300	14.2700	13.5300	14.2700	+48.491%	7	174	-88.998%
2026-05-05	9.6100	9.6100	9.6100	9.6100	-6.699%	1	174	-83.663%
2026-05-04	10.0500	10.5000	10.0000	10.3000	-1.530%	23	175	-84.757%
2026-05-01	10.4000	10.4600	10.4000	10.4600	-2.968%	2	164	-84.990%
2026-04-29	10.7800	10.7800	10.7800	10.7800	-26.816%	1	164	-85.436%
2026-04-24	12.1500	14.8500	12.0500	14.7300	+73.090%	92	163	-89.341%
2026-04-23	8.5100	8.5100	8.5100	8.5100	+3.780%	1	173	-81.551%
2026-04-22	8.2000	8.2000	8.2000	8.2000	+48.014%	1	174	-80.854%
2026-04-16	5.6000	5.7500	5.4400	5.5400	-20.857%	103	175	-71.661%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+95.531%	1	74	-77.571%
2026-04-07	3.5800	3.5800	3.5800	3.5800	+30.182%	1	73	-56.145%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-16.918%	1	73	-42.909%
2026-03-27	2.8500	3.3100	2.8500	3.3100	+0.303%	16	72	-52.568%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+6.452%	16	74	-52.424%
2026-03-20	3.4500	3.5000	3.1000	3.1000	-16.216%	73	71	-49.355%
2026-03-19	3.4900	3.7000	3.4200	3.7000	-11.905%	11	49	-57.568%
2026-03-17	4.0300	4.2000	4.0300	4.2000	-25.000%	6	42	-62.619%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-23.288%	1	41	-71.964%
2026-03-05	7.3000	7.3000	7.3000	7.3000	-9.317%	21	42	-78.493%
2026-03-04	8.0500	8.0500	8.0500	8.0500	-15.707%	1	31	-80.497%
2026-03-03	9.5500	9.5500	9.5500	9.5500	-15.111%	1	31	-83.560%
2026-03-02	11.3000	11.3000	11.2500	11.2500	-11.765%	4	31	-86.044%
2026-02-27	12.6800	12.7500	12.5000	12.7500	-25.000%	15	30	-87.686%
2026-02-25	16.7100	17.0000	16.7100	17.0000	+11.039%	19	29	-90.765%
2026-02-24	14.3500	16.5000	14.3500	15.3100	+23.968%	7	29	-89.745%
2026-02-23	12.2500	12.3500	12.2500	12.3500	+11.261%	2	32	-87.287%
2026-02-18	11.1000	11.1000	11.1000	11.1000	+2.778%	4	31	-85.856%
2026-02-17	10.8000	10.8000	10.8000	10.8000	-13.600%	6	27	-85.463%
2026-02-13	12.4900	12.5000	12.1000	12.5000	-1.575%	26	22	-87.440%
2026-02-12	13.2500	13.2500	12.5500	12.7000	-0.781%	3	22	-87.638%
2026-02-11	12.0500	12.8000	11.9400	12.8000	0.000%	22	22	-87.734%