Dark

TSM20260918C550
TSM Sep 18 2026 550.00 Call (TSM260918C00550000)
option OPRA

EOD

Sep 8, 2026

0.0300+50.000%(+0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0200	0.0300	0.0200	0.0300	+50.000%	18	2,617	0.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	+100.000%	2	2,605	+50.000%
2026-09-03	0.0100	0.0200	0.0100	0.0100	-50.000%	15	2,605	+200.000%
2026-09-01	0.0300	0.0300	0.0100	0.0200	-66.667%	10	2,607	+50.000%
2026-08-28	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,617	-50.000%
2026-08-27	0.0600	0.0600	0.0600	0.0600	+50.000%	1	2,618	-50.000%
2026-08-26	0.0600	0.0600	0.0400	0.0400	0.000%	3	2,618	-25.000%
2026-08-25	0.0800	0.0800	0.0400	0.0400	-60.000%	24	2,618	-25.000%
2026-08-21	0.1200	0.1300	0.1000	0.1000	-28.571%	12	2,634	-70.000%
2026-08-19	0.1300	0.1400	0.0800	0.1400	-6.667%	12	2,646	-78.571%
2026-08-18	0.2400	0.2400	0.1500	0.1500	-59.459%	11	2,648	-80.000%
2026-08-17	0.4100	0.4500	0.3200	0.3700	-26.000%	2,019	2,650	-91.892%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-29.577%	6	701	-94.000%
2026-08-13	0.7400	0.7900	0.7000	0.7100	+1.429%	8	704	-95.775%
2026-08-12	0.8100	0.8100	0.6400	0.7000	+16.667%	48	700	-95.714%
2026-08-11	0.6600	0.6600	0.6000	0.6000	-22.078%	3	697	-95.000%
2026-08-10	0.8500	0.9900	0.6900	0.7700	-13.483%	53	698	-96.104%
2026-08-07	0.8700	0.9300	0.8400	0.8900	-19.091%	4	671	-96.629%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-6.780%	1	672	-97.273%
2026-08-05	1.9200	1.9800	1.1800	1.1800	-38.220%	51	673	-97.458%
2026-08-04	1.6200	1.9900	1.5800	1.9100	+50.394%	64	663	-98.429%
2026-08-03	1.0100	1.3000	1.0100	1.2700	-8.633%	36	609	-97.638%
2026-07-31	1.9800	1.9800	1.3800	1.3900	-2.113%	4	623	-97.842%
2026-07-30	1.2100	1.4200	1.2100	1.4200	+52.688%	8	623	-97.887%
2026-07-29	1.0000	1.0000	0.8000	0.9300	-16.216%	32	626	-96.774%
2026-07-28	1.2000	1.2800	1.0100	1.1100	-16.541%	47	634	-97.297%
2026-07-27	1.4400	1.5300	1.3300	1.3300	-38.140%	22	645	-97.744%
2026-07-24	2.5100	2.5100	2.1000	2.1500	-39.776%	11	650	-98.605%
2026-07-23	3.7300	3.9000	3.5700	3.5700	-11.852%	15	651	-99.160%
2026-07-22	4.0000	4.0600	3.7500	4.0500	-13.830%	6	660	-99.259%
2026-07-21	3.9500	4.8000	3.9500	4.7000	+64.336%	33	658	-99.362%
2026-07-20	3.3200	3.5000	2.7500	2.8600	-3.378%	36	651	-98.951%
2026-07-17	2.6700	3.0000	2.6000	2.9600	-23.117%	36	635	-98.986%
2026-07-16	4.5000	4.5000	3.2500	3.8500	-32.337%	50	636	-99.221%
2026-07-15	6.0200	6.0200	4.6500	5.6900	-11.509%	25	630	-99.473%
2026-07-14	7.2800	7.2800	6.3200	6.4300	-9.437%	48	630	-99.533%
2026-07-13	9.4000	9.4000	7.1000	7.1000	-33.271%	48	636	-99.577%
2026-07-10	9.9000	10.6400	9.4000	10.6400	-12.787%	27	646	-99.718%
2026-07-09	12.2000	12.6100	11.7500	12.2000	+9.417%	17	640	-99.754%
2026-07-08	11.2000	11.3000	10.5500	11.1500	+7.109%	13	642	-99.731%
2026-07-07	12.2000	12.2000	10.1500	10.4100	-41.253%	367	643	-99.712%
2026-07-06	16.6500	17.9300	16.6500	17.7200	+57.511%	8	451	-99.831%
2026-07-02	14.9000	17.3500	11.2500	11.2500	-24.648%	43	432	-99.733%
2026-07-01	20.0300	20.6000	13.9800	14.9300	-35.087%	37	432	-99.799%
2026-06-30	18.5100	23.0000	18.5100	23.0000	+43.660%	48	434	-99.870%
2026-06-29	10.6000	16.0500	10.6000	16.0100	+51.038%	259	412	-99.813%
2026-06-26	10.5000	10.8500	9.8500	10.6000	-23.188%	40	429	-99.717%
2026-06-25	14.8000	15.6000	13.8000	13.8000	-1.779%	29	418	-99.783%
2026-06-24	14.7800	15.5800	14.0500	14.0500	-5.705%	6	406	-99.786%
2026-06-23	17.0000	17.0500	14.9000	14.9000	-35.886%	38	407	-99.799%
2026-06-22	24.4600	24.4600	23.2400	23.2400	+2.560%	59	407	-99.871%
2026-06-18	19.0800	22.7500	18.9400	22.6600	+60.141%	61	308	-99.868%
2026-06-17	14.2500	15.1200	13.9300	14.1500	+13.200%	131	308	-99.788%
2026-06-16	13.7500	13.7500	12.5000	12.5000	-18.033%	7	308	-99.760%
2026-06-15	14.9000	15.3500	14.3500	15.2500	+26.242%	13	297	-99.803%
2026-06-12	11.5500	12.6000	11.5500	12.0800	+15.048%	12	297	-99.752%
2026-06-11	10.7700	10.7700	10.5000	10.5000	-8.297%	6	297	-99.714%
2026-06-10	13.3500	13.3500	11.3500	11.4500	+4.662%	78	297	-99.738%
2026-06-09	13.2500	13.3000	10.9400	10.9400	-28.730%	5	298	-99.726%
2026-06-08	15.0000	16.2500	14.9500	15.3500	+27.917%	5	300	-99.805%
2026-06-05	15.4000	15.4000	12.0000	12.0000	-38.619%	85	300	-99.750%
2026-06-04	16.5000	19.7500	16.4400	19.5500	-2.250%	25	298	-99.847%
2026-06-03	20.6500	20.9600	20.0000	20.0000	-1.478%	4	297	-99.850%
2026-06-02	19.3000	20.3500	19.3000	20.3000	+6.562%	17	297	-99.852%
2026-06-01	15.5000	20.1400	15.5000	19.0500	+66.376%	10	288	-99.843%
2026-05-29	12.5700	12.5700	11.4500	11.4500	-7.661%	12	287	-99.738%
2026-05-28	11.5500	13.5500	11.5500	12.4000	+2.734%	16	287	-99.758%
2026-05-27	13.0000	13.0000	12.0700	12.0700	+18.916%	10	285	-99.751%
2026-05-26	9.4000	10.1500	9.4000	10.1500	+22.289%	3	277	-99.704%
2026-05-22	8.6200	8.6200	8.3000	8.3000	-2.353%	12	275	-99.639%
2026-05-21	8.9000	9.2500	8.5000	8.5000	-0.585%	4	274	-99.647%
2026-05-20	8.0000	8.8000	8.0000	8.5500	+33.594%	87	274	-99.649%
2026-05-19	6.6500	6.6500	6.3500	6.4000	-16.991%	21	242	-99.531%
2026-05-18	8.7500	8.7500	7.7100	7.7100	-24.039%	12	242	-99.611%
2026-05-15	10.6000	10.6000	9.8000	10.1500	-22.341%	22	242	-99.704%
2026-05-14	9.6000	13.1700	9.3000	13.0700	+71.073%	27	243	-99.770%
2026-05-13	7.6400	7.6400	7.6400	7.6400	+1.192%	1	236	-99.607%
2026-05-12	7.4000	7.5500	6.9000	7.5500	-24.121%	20	236	-99.603%
2026-05-11	9.6000	9.9500	9.2700	9.9500	-4.327%	72	236	-99.698%
2026-05-08	10.9800	11.0000	9.5000	10.4000	-9.170%	12	209	-99.712%
2026-05-07	11.4500	11.4500	11.4500	11.4500	-8.400%	4	207	-99.738%
2026-05-06	11.0000	12.5000	10.7000	12.5000	+52.439%	33	209	-99.760%
2026-05-05	9.3500	9.3500	8.2000	8.2000	-12.299%	5	232	-99.634%
2026-05-04	11.0000	11.0000	9.0000	9.3500	-0.320%	40	231	-99.679%
2026-05-01	8.7000	10.2500	8.6500	9.3800	+11.006%	4	227	-99.680%
2026-04-30	10.5000	10.5000	8.4000	8.4500	-15.500%	14	227	-99.645%
2026-04-29	9.3200	10.0000	9.3200	10.0000	+3.093%	47	229	-99.700%
2026-04-28	10.2500	10.2500	9.4000	9.7000	-21.457%	38	231	-99.691%
2026-04-27	14.0500	14.5000	12.3500	12.3500	-5.725%	6	238	-99.757%
2026-04-24	10.8000	13.2300	10.4000	13.1000	+65.823%	157	239	-99.771%
2026-04-22	6.2000	7.9000	6.2000	7.9000	+61.224%	51	220	-99.620%
2026-04-21	4.8500	4.9000	4.8500	4.9000	-9.259%	2	220	-99.388%
2026-04-20	5.3700	5.4000	5.1500	5.4000	-20.000%	4	220	-99.444%
2026-04-15	6.7500	6.7500	6.7500	6.7500	-5.594%	1	217	-99.556%
2026-04-14	6.5600	7.6000	6.5600	7.1500	+27.679%	61	217	-99.580%
2026-04-13	5.6700	5.7000	5.6000	5.6000	-13.313%	36	250	-99.464%
2026-04-10	6.1000	6.5000	6.1000	6.4600	+29.200%	4	259	-99.536%
2026-04-09	4.8900	5.0000	4.7000	5.0000	-0.990%	26	257	-99.400%
2026-04-08	4.9500	5.0500	4.8500	5.0500	+56.832%	98	251	-99.406%
2026-04-07	3.2200	3.2200	3.2200	3.2200	-9.296%	2	253	-99.068%
2026-04-02	3.5500	3.5500	3.5500	3.5500	+18.333%	1	255	-99.155%
2026-03-31	2.6000	3.0000	2.6000	3.0000	+9.489%	2	255	-99.000%
2026-03-20	2.8600	2.8600	2.6900	2.7400	-10.164%	52	253	-98.905%
2026-03-19	3.0500	3.0500	3.0500	3.0500	-51.200%	14	240	-99.016%
2026-03-05	6.7000	7.2000	6.2500	6.2500	-13.793%	144	231	-99.520%
2026-03-04	7.6400	7.6400	7.2500	7.2500	-4.354%	2	132	-99.586%
2026-03-03	7.1500	7.5800	7.1500	7.5800	-26.049%	6	132	-99.604%
2026-03-02	10.3000	10.3000	10.1500	10.2500	-10.792%	28	126	-99.707%
2026-02-27	11.5900	11.5900	11.4900	11.4900	-2.379%	20	123	-99.739%
2026-02-26	12.5000	12.5000	11.7700	11.7700	-19.107%	17	123	-99.745%
2026-02-24	14.9300	14.9300	14.5500	14.5500	+27.520%	15	110	-99.794%
2026-02-23	11.4100	11.4100	11.4100	11.4100	+10.777%	1	103	-99.737%
2026-02-20	10.2500	10.3000	10.2000	10.3000	+14.444%	17	103	-99.709%
2026-02-19	9.0000	9.0000	9.0000	9.0000	-11.330%	61	89	-99.667%
2026-02-18	10.1500	10.1500	10.1500	10.1500	+1.500%	2	28	-99.704%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-10.314%	4	26	-99.700%
2026-02-13	11.1500	11.1500	11.1500	11.1500	-0.446%	7	15	-99.731%
2026-02-12	11.0500	11.2000	11.0000	11.2000	0.000%	17	15	-99.732%