Dark

TSM20261016C300
TSM Oct 16 2026 300.00 Call (TSM261016C00300000)
option OPRA

EOD

Sep 14, 2026

122.80-8.358%(-11.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	120.0000	122.8000	120.0000	122.8000	-8.358%	20	400	0.000%
2026-09-11	132.0000	134.0000	132.0000	134.0000	+5.512%	12	390	-8.358%
2026-09-10	127.6000	127.6000	127.0000	127.0000	-11.189%	20	399	-3.307%
2026-09-08	140.0000	143.0000	140.0000	143.0000	+11.198%	22	386	-14.126%
2026-09-04	122.9200	128.6000	122.9200	128.6000	+15.856%	32	405	-4.510%
2026-09-03	111.0000	111.0000	111.0000	111.0000	-5.031%	20	405	+10.631%
2026-09-01	116.8800	116.8800	116.8800	116.8800	-4.976%	10	405	+5.065%
2026-08-28	123.0000	123.0000	123.0000	123.0000	-3.165%	10	395	-0.163%
2026-08-27	128.4200	128.4200	127.0200	127.0200	+6.739%	11	385	-3.322%
2026-08-25	119.5800	119.5800	119.0000	119.0000	+5.985%	30	395	+3.193%
2026-08-24	112.0000	112.2800	112.0000	112.2800	-10.889%	40	415	+9.369%
2026-08-21	126.0000	126.0000	126.0000	126.0000	+7.692%	20	390	-2.540%
2026-08-18	120.0000	120.0000	117.0000	117.0000	-11.364%	30	410	+4.957%
2026-08-17	132.0000	132.0000	132.0000	132.0000	+3.125%	10	380	-6.970%
2026-08-14	129.5000	129.5000	128.0000	128.0000	-7.381%	20	380	-4.063%
2026-08-13	138.2000	138.2000	138.2000	138.2000	+2.370%	1	368	-11.143%
2026-08-12	133.0000	135.0000	133.0000	135.0000	+10.204%	32	368	-9.037%
2026-08-07	121.0500	122.5000	119.0000	122.5000	-2.778%	226	373	+0.245%
2026-08-06	126.0000	126.0000	126.0000	126.0000	+5.044%	10	284	-2.540%
2026-08-05	129.0000	129.0000	119.9500	119.9500	-3.492%	28	284	+2.376%
2026-08-04	119.0000	124.2900	119.0000	124.2900	+11.371%	22	276	-1.199%
2026-08-03	110.0000	111.6000	110.0000	111.6000	-1.151%	41	295	+10.036%
2026-07-31	122.0000	122.0000	107.2500	112.9000	+2.636%	42	255	+8.769%
2026-07-30	106.6900	110.0000	106.6500	110.0000	+30.517%	52	237	+11.636%
2026-07-29	92.2500	92.2500	84.2800	84.2800	-13.912%	11	229	+45.705%
2026-07-28	95.5000	97.9000	92.0000	97.9000	-7.467%	16	221	+25.434%
2026-07-27	101.0000	105.8000	98.8000	105.8000	-7.071%	93	221	+16.068%
2026-07-24	116.8000	116.8000	113.8500	113.8500	-7.198%	34	155	+7.861%
2026-07-23	122.6800	122.6800	122.6800	122.6800	-2.635%	1	121	+0.098%
2026-07-22	122.9000	126.0000	122.9000	126.0000	+2.074%	40	120	-2.540%
2026-07-21	123.4400	123.4400	123.4400	123.4400	+9.608%	1	85	-0.518%
2026-07-20	112.6200	112.6200	112.6200	112.6200	+5.076%	11	85	+9.039%
2026-07-17	100.0000	107.1800	100.0000	107.1800	-6.467%	23	96	+14.574%
2026-07-16	119.0000	121.0000	114.5900	114.5900	-3.996%	41	74	+7.165%
2026-07-15	119.3600	119.3600	119.3600	119.3600	-8.948%	3	36	+2.882%
2026-07-14	132.7000	133.0000	131.0900	131.0900	-0.023%	5	36	-6.324%
2026-07-13	131.1200	131.1200	131.1200	131.1200	-7.785%	1	32	-6.345%
2026-07-10	142.1900	142.1900	142.1900	142.1900	-7.090%	1	32	-13.637%
2026-07-09	152.8500	153.0400	152.8500	153.0400	-0.267%	2	31	-19.760%
2026-07-01	159.0000	159.0000	153.4500	153.4500	-14.750%	4	30	-19.974%
2026-06-30	180.0000	180.0000	180.0000	180.0000	+28.214%	1	29	-31.778%
2026-06-26	131.5000	140.3900	131.5000	140.3900	-6.125%	2	29	-12.529%
2026-06-23	151.0400	151.1800	149.5500	149.5500	-16.685%	12	28	-17.887%
2026-06-22	179.5000	179.5000	179.5000	179.5000	+8.296%	1	38	-31.588%
2026-06-18	165.7500	165.7500	165.7500	165.7500	+10.294%	2	42	-25.913%
2026-06-15	149.2900	150.2800	149.2900	150.2800	+15.600%	2	42	-18.286%
2026-06-12	130.0000	130.0000	130.0000	130.0000	-0.131%	2	42	-5.538%
2026-06-11	130.1700	130.1700	130.1700	130.1700	+3.639%	1	42	-5.662%
2026-06-09	125.4800	125.6000	125.4800	125.6000	-10.202%	4	42	-2.229%
2026-06-08	139.8700	139.8700	139.8700	139.8700	+10.744%	2	46	-12.204%
2026-06-05	133.9000	133.9000	126.3000	126.3000	-16.908%	3	47	-2.771%
2026-06-01	143.8000	152.0000	143.8000	152.0000	+17.967%	3	48	-19.211%
2026-05-27	128.8500	128.8500	128.8500	128.8500	+14.666%	1	47	-4.695%
2026-05-18	112.2500	112.3700	112.2500	112.3700	-13.562%	2	47	+9.282%
2026-05-14	120.0000	130.0000	120.0000	130.0000	+20.460%	3	46	-5.538%
2026-05-13	107.9200	107.9200	107.9200	107.9200	+5.659%	1	40	+13.788%
2026-05-12	113.4500	113.4500	102.1400	102.1400	-18.937%	6	40	+20.227%
2026-05-07	126.0000	126.0000	126.0000	126.0000	-4.545%	1	40	-2.540%
2026-05-06	129.5600	132.0000	129.5600	132.0000	+17.490%	3	39	-6.970%
2026-05-05	112.3500	112.3500	112.3500	112.3500	+2.509%	2	38	+9.301%
2026-04-28	105.0000	109.6000	105.0000	109.6000	-7.079%	4	36	+12.044%
2026-04-27	117.9500	117.9500	117.9500	117.9500	-3.073%	1	33	+4.112%
2026-04-24	115.0000	121.6900	115.0000	121.6900	+18.838%	7	32	+0.912%
2026-04-22	97.2000	102.4000	97.2000	102.4000	+16.364%	6	31	+19.922%
2026-04-17	88.4800	88.4800	88.0000	88.0000	+2.804%	2	29	+39.545%
2026-04-16	88.5000	89.5200	85.0000	85.6000	-9.418%	8	28	+43.458%
2026-04-15	94.7000	94.7000	94.5000	94.5000	-5.311%	2	21	+29.947%
2026-04-14	99.4500	99.8000	99.4500	99.8000	+5.709%	4	21	+23.046%
2026-04-10	94.4100	94.4100	94.4100	94.4100	+7.102%	1	21	+30.071%
2026-04-09	88.1500	88.1500	88.1500	88.1500	+0.456%	1	20	+39.308%
2026-04-08	87.7500	87.7500	87.7500	87.7500	+40.176%	2	19	+39.943%
2026-03-27	58.9500	62.6000	58.9500	62.6000	-18.330%	12	20	+96.166%
2026-03-25	76.6500	76.6500	76.6500	76.6500	+12.225%	1	22	+60.209%
2026-03-23	72.1100	72.1100	68.3000	68.3000	+10.500%	3	22	+79.795%
2026-03-20	61.8100	61.8100	61.8100	61.8100	-25.682%	1	21	+98.673%
2026-03-11	83.1300	83.1700	83.1300	83.1700	+2.616%	8	20	+47.649%
2026-03-10	78.9000	81.0500	78.9000	81.0500	-2.572%	3	20	+51.511%
2026-03-05	83.1900	83.1900	83.1900	83.1900	+0.350%	2	19	+47.614%
2026-03-03	82.9000	82.9000	82.9000	82.9000	-18.956%	2	17	+48.130%
2026-02-26	103.3000	103.3000	102.2900	102.2900	-9.164%	13	15	+20.051%
2026-02-24	112.6100	112.6100	112.6100	112.6100	+12.892%	1	2	+9.049%
2026-02-23	99.7500	99.7500	99.7500	99.7500	0.000%	1	1	+23.108%