Dark

TSM20260918C560
TSM Sep 18 2026 560.00 Call (TSM260918C00560000)
option OPRA

EOD

Jul 30, 2026

1.08+80.000%(+0.48)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0200	1.0800	1.0200	1.0800	+80.000%	8	1,682	0.000%
2026-07-29	0.6500	0.6500	0.6000	0.6000	-36.170%	27	1,682	+80.000%
2026-07-28	0.9400	0.9400	0.9400	0.9400	-21.667%	19	1,683	+14.894%
2026-07-27	1.2600	1.3100	1.0800	1.2000	-31.429%	30	1,683	-10.000%
2026-07-24	2.2600	2.2600	1.7000	1.7500	-46.154%	62	1,680	-38.286%
2026-07-23	3.1500	3.3000	3.1500	3.2500	-4.130%	6	1,635	-66.769%
2026-07-22	3.2500	3.3900	3.2500	3.3900	+39.506%	5	1,630	-68.142%
2026-07-20	2.4300	2.4300	2.4300	2.4300	+3.846%	1	1,626	-55.556%
2026-07-17	2.3600	2.4800	2.2300	2.3400	-22.000%	57	1,625	-53.846%
2026-07-16	3.3000	3.3000	2.7500	3.0000	-38.144%	24	1,649	-64.000%
2026-07-15	5.8000	5.8000	4.2000	4.8500	-13.393%	92	1,643	-77.732%
2026-07-14	5.7500	6.2000	5.5000	5.6000	-11.811%	13	1,639	-80.714%
2026-07-13	9.0500	9.0500	6.3500	6.3500	-33.854%	34	1,631	-82.992%
2026-07-10	8.2800	9.6000	8.2800	9.6000	-6.341%	2	1,647	-88.750%
2026-07-09	11.2500	11.2500	10.2500	10.2500	+4.592%	31	1,646	-89.463%
2026-07-08	9.8000	9.8000	9.8000	9.8000	+2.618%	6	1,658	-88.980%
2026-07-07	10.3000	10.3000	9.0000	9.5500	-37.418%	14	1,652	-88.691%
2026-07-06	16.0000	16.0000	15.2600	15.2600	+51.841%	6	1,660	-92.923%
2026-07-02	13.4000	13.4000	10.0000	10.0500	-24.436%	20	1,660	-89.254%
2026-07-01	17.8500	17.8500	12.7000	13.3000	-38.426%	9	1,660	-91.880%
2026-06-30	18.3500	21.6000	18.0000	21.6000	+56.522%	63	1,659	-95.000%
2026-06-29	12.1500	13.8500	12.1500	13.8000	+43.750%	154	1,683	-92.174%
2026-06-26	9.4000	9.6000	8.6000	9.6000	-37.541%	108	1,752	-88.750%
2026-06-25	15.3700	15.3700	15.3500	15.3700	+20.078%	18	1,712	-92.973%
2026-06-24	12.6000	14.0000	12.3500	12.8000	-6.227%	1,219	1,723	-91.563%
2026-06-23	15.3300	15.3300	13.2500	13.6500	-35.000%	15	1,173	-92.088%
2026-06-22	23.2000	23.2000	20.9000	21.0000	+15.068%	335	1,174	-94.857%
2026-06-18	17.0000	18.2500	17.0000	18.2500	+45.418%	4	1,300	-94.082%
2026-06-17	12.9500	13.2000	12.5500	12.5500	+5.907%	48	1,300	-91.394%
2026-06-16	11.9300	11.9300	11.8500	11.8500	-11.633%	4	1,300	-90.886%
2026-06-15	13.1000	13.4100	13.1000	13.4100	+20.054%	2	1,307	-91.946%
2026-06-12	11.1700	11.1700	11.1700	11.1700	+1.545%	10	1,307	-90.331%
2026-06-11	10.2400	11.0000	10.2400	11.0000	-11.290%	3	1,307	-90.182%
2026-06-09	13.7000	13.7000	10.6500	12.4000	-10.791%	25	1,308	-91.290%
2026-06-08	14.0000	14.2000	13.8000	13.9000	+15.833%	7	1,320	-92.230%
2026-06-05	12.5500	12.5500	12.0000	12.0000	-33.702%	25	1,320	-91.000%
2026-06-04	18.0900	18.1000	17.7000	18.1000	+5.294%	14	1,297	-94.033%
2026-06-03	17.1900	17.1900	17.1900	17.1900	-5.808%	3	1,295	-93.717%
2026-06-02	18.3000	18.3000	18.2500	18.2500	-1.617%	19	1,294	-94.082%
2026-06-01	15.1200	18.8000	15.0500	18.5500	+80.097%	17	1,296	-94.178%
2026-05-29	10.8000	10.8300	10.3000	10.3000	-10.279%	3	1,298	-89.515%
2026-05-28	11.4500	11.4800	11.4500	11.4800	+2.683%	6	1,299	-90.592%
2026-05-27	12.2500	12.7500	10.5700	11.1800	+24.222%	16	1,302	-90.340%
2026-05-26	9.0000	9.0000	9.0000	9.0000	+8.434%	3	1,293	-88.000%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-1.775%	1	1,296	-86.988%
2026-05-21	8.0000	8.4500	7.4500	8.4500	+11.184%	955	1,296	-87.219%
2026-05-20	7.6000	7.8500	7.4900	7.6000	+32.867%	22	1,296	-85.789%
2026-05-19	6.2000	6.5000	5.6000	5.7200	-13.333%	551	1,226	-81.119%
2026-05-18	8.4000	8.6000	6.2500	6.6000	-24.138%	2,908	1,226	-83.636%
2026-05-15	10.2500	10.2500	8.5500	8.7000	-30.952%	862	1,226	-87.586%
2026-05-14	7.9100	12.6400	7.9100	12.6000	+91.489%	90	688	-91.429%
2026-05-13	6.5800	6.5800	6.5800	6.5800	-4.221%	1	701	-83.587%
2026-05-12	6.8700	6.8700	6.8700	6.8700	-23.667%	23	701	-84.279%
2026-05-11	9.0500	9.0500	8.7400	9.0000	-10.000%	26	701	-88.000%
2026-05-08	10.1200	10.1200	10.0000	10.0000	-3.846%	5	685	-89.200%
2026-05-07	10.4000	10.4000	10.4000	10.4000	+1.662%	1	685	-89.615%
2026-05-06	10.2300	10.2300	10.2300	10.2300	+34.783%	12	685	-89.443%
2026-05-05	8.2700	8.2700	7.5900	7.5900	-9.643%	74	679	-85.771%
2026-05-04	8.2000	8.4500	7.9500	8.4000	-0.826%	34	710	-87.143%
2026-05-01	8.4000	9.1500	8.4000	8.4700	+11.301%	11	704	-87.249%
2026-04-30	7.6100	7.6100	7.6100	7.6100	-10.994%	1	704	-85.808%
2026-04-29	8.3000	8.7500	8.3000	8.5500	0.000%	46	704	-87.368%
2026-04-28	8.8000	9.7500	8.1000	8.5500	-25.000%	143	703	-87.368%
2026-04-27	13.4200	13.4200	11.4000	11.4000	-2.564%	6	629	-90.526%
2026-04-24	7.5000	12.7500	7.5000	11.7000	+84.252%	145	625	-90.769%
2026-04-23	6.9000	6.9000	6.3500	6.3500	-3.788%	4	642	-82.992%
2026-04-22	4.9500	6.6000	4.9500	6.6000	+57.143%	82	639	-83.636%
2026-04-21	4.7000	4.7000	4.2000	4.2000	-6.667%	61	575	-74.286%
2026-04-20	4.5000	4.5900	4.5000	4.5000	-5.263%	46	575	-76.000%
2026-04-17	5.3600	5.3600	4.5500	4.7500	+4.396%	6	534	-77.263%
2026-04-16	5.0500	5.1500	4.5200	4.5500	-25.410%	31	534	-76.264%
2026-04-15	6.0000	6.3500	5.6000	6.1000	-6.298%	79	537	-82.295%
2026-04-14	5.8000	6.5100	5.6000	6.5100	+25.192%	36	502	-83.410%
2026-04-13	5.0000	5.2000	5.0000	5.2000	-7.143%	16	493	-79.231%
2026-04-10	5.6600	5.6600	5.5000	5.6000	+24.444%	44	492	-80.714%
2026-04-08	4.8000	4.8000	4.3000	4.5000	+52.027%	198	531	-76.000%
2026-04-07	2.9800	2.9800	2.9600	2.9600	-1.333%	2	488	-63.514%
2026-04-06	2.8500	3.0000	2.8500	3.0000	-11.765%	6	487	-64.000%
2026-04-01	3.7500	3.9500	3.4000	3.4000	+21.429%	76	489	-68.235%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+12.903%	21	491	-61.429%
2026-03-27	2.2900	2.4800	2.2900	2.4800	-0.800%	2	511	-56.452%
2026-03-26	2.5600	2.5600	2.5000	2.5000	-26.471%	100	512	-56.800%
2026-03-25	3.4500	3.4500	3.3000	3.4000	+39.344%	49	412	-68.235%
2026-03-20	3.0500	3.0500	2.4000	2.4400	-7.576%	38	363	-55.738%
2026-03-19	2.8500	2.8500	2.6400	2.6400	-22.124%	20	347	-59.091%
2026-03-18	3.3900	3.3900	3.3900	3.3900	-0.294%	1	335	-68.142%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-5.556%	2	334	-68.235%
2026-03-13	4.0000	4.0000	3.6000	3.6000	-8.861%	2	332	-70.000%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-19.552%	3	331	-72.658%
2026-03-11	4.9100	4.9100	4.9100	4.9100	+2.292%	2	328	-78.004%
2026-03-10	4.8000	4.8000	4.7000	4.8000	+6.667%	5	326	-77.500%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-8.163%	1	324	-76.000%
2026-03-06	5.0500	5.2100	4.9000	4.9000	-13.274%	14	324	-77.959%
2026-03-05	5.9000	6.3500	5.5500	5.6500	-14.394%	76	315	-80.885%
2026-03-04	6.9500	6.9500	6.3500	6.6000	-29.936%	222	250	-83.636%
2026-03-02	10.5500	10.5500	9.4200	9.4200	-10.286%	49	140	-88.535%
2026-02-27	10.5600	10.5600	10.5000	10.5000	-23.636%	2	94	-89.714%
2026-02-26	13.7500	13.7500	13.7500	13.7500	-4.580%	3	93	-92.145%
2026-02-25	14.2000	14.4100	14.2000	14.4100	-1.973%	29	74	-92.505%
2026-02-24	14.0000	14.7000	14.0000	14.7000	+40.670%	2	74	-92.653%
2026-02-23	9.5800	10.8000	9.5800	10.4500	+14.208%	43	72	-89.665%
2026-02-17	9.2200	9.2200	9.0000	9.1500	-11.165%	3	52	-88.197%
2026-02-13	10.0000	10.3000	10.0000	10.3000	+1.980%	6	52	-89.515%
2026-02-12	10.1500	10.3000	10.0500	10.1000	0.000%	94	52	-89.307%