Dark

TSM20261016C340
TSM Oct 16 2026 340.00 Call (TSM261016C00340000)
option OPRA

EOD

Sep 14, 2026

84.55-9.037%(-8.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	82.3600	84.5500	82.3600	84.5500	-9.037%	14	888	0.000%
2026-09-11	94.3000	94.3000	92.9500	92.9500	-2.384%	8	888	-9.037%
2026-09-09	95.2200	95.2200	95.2200	95.2200	+14.834%	1	885	-11.206%
2026-09-04	82.9200	82.9200	82.9200	82.9200	+10.120%	1	884	+1.966%
2026-09-02	75.3000	75.3000	75.3000	75.3000	-3.610%	15	884	+12.284%
2026-08-31	81.0000	81.0000	78.1200	78.1200	-6.308%	3	874	+8.231%
2026-08-28	83.3800	83.3800	83.3800	83.3800	+3.513%	1	875	+1.403%
2026-08-26	81.9500	81.9500	80.5500	80.5500	+9.996%	20	874	+4.966%
2026-08-24	75.1700	75.1700	73.2300	73.2300	-12.068%	9	874	+15.458%
2026-08-21	83.2800	83.2800	83.2800	83.2800	+6.906%	1	868	+1.525%
2026-08-18	77.9000	77.9000	77.9000	77.9000	-19.250%	1	869	+8.537%
2026-08-17	93.4400	96.4700	93.4400	96.4700	+9.414%	6	868	-12.356%
2026-08-11	88.4700	88.4700	88.1700	88.1700	-0.260%	2	873	-4.106%
2026-08-10	88.4000	88.4000	88.4000	88.4000	+4.184%	5	872	-4.355%
2026-08-07	84.8500	84.8500	84.8500	84.8500	+42.893%	1	867	-0.354%
2026-07-29	60.6500	60.6500	59.3800	59.3800	-11.373%	94	866	+42.388%
2026-07-28	68.6400	68.6400	67.0000	67.0000	-13.893%	8	819	+26.194%
2026-07-24	78.8400	82.6500	77.8100	77.8100	-17.679%	29	814	+8.662%
2026-07-22	94.6700	94.6700	94.5200	94.5200	+14.072%	2	790	-10.548%
2026-07-20	84.8700	84.8700	82.8600	82.8600	+8.769%	2	789	+2.040%
2026-07-17	76.6600	76.6600	76.1800	76.1800	-9.471%	4	787	+10.987%
2026-07-16	83.7000	84.1500	83.7000	84.1500	-14.168%	11	783	+0.475%
2026-07-14	98.0400	98.0400	98.0400	98.0400	-7.194%	2	782	-13.760%
2026-07-07	105.6400	105.6400	105.6400	105.6400	-19.433%	1	780	-19.964%
2026-07-06	131.1200	131.1200	131.1200	131.1200	+0.475%	6	779	-35.517%
2026-07-01	130.5000	130.5000	130.5000	130.5000	+23.896%	1	779	-35.211%
2026-06-26	105.3300	105.3300	105.3300	105.3300	-8.592%	3	778	-19.728%
2026-06-25	115.2300	115.2300	115.2300	115.2300	+0.331%	3	778	-26.625%
2026-06-15	114.8500	114.8500	114.8500	114.8500	+23.694%	1	776	-26.382%
2026-06-10	92.8500	92.8500	92.8500	92.8500	-12.373%	7	776	-8.939%
2026-06-09	105.9600	105.9600	105.9600	105.9600	+7.367%	1	769	-20.206%
2026-06-05	98.6900	98.6900	98.6900	98.6900	-19.173%	1	769	-14.328%
2026-06-04	122.1000	122.1000	122.1000	122.1000	-0.057%	1	770	-30.753%
2026-06-02	122.1700	122.1700	122.1700	122.1700	+24.918%	1	770	-30.793%
2026-05-29	97.8000	97.8000	97.8000	97.8000	-7.034%	1	771	-13.548%
2026-05-28	99.2500	105.2000	99.2500	105.2000	+5.337%	2	771	-19.629%
2026-05-27	103.0000	103.0000	99.8700	99.8700	+8.448%	6	769	-15.340%
2026-05-26	92.0900	92.0900	92.0900	92.0900	+1.869%	1	773	-8.188%
2026-05-22	90.4000	90.4000	90.4000	90.4000	+7.619%	1	772	-6.471%
2026-05-20	85.0000	85.0000	84.0000	84.0000	+4.012%	2	771	+0.655%
2026-05-19	80.7600	80.7600	80.7600	80.7600	-19.554%	1	770	+4.693%
2026-05-14	100.3900	100.3900	100.3900	100.3900	+30.563%	1	770	-15.778%
2026-05-12	76.8900	76.8900	76.8900	76.8900	-11.417%	3	770	+9.962%
2026-05-11	86.0000	86.8000	86.0000	86.8000	-14.059%	6	770	-2.592%
2026-05-06	99.0500	101.0000	99.0500	101.0000	+22.424%	6	763	-16.287%
2026-05-05	85.0000	85.0000	81.5000	82.5000	-1.669%	4	767	+2.485%
2026-05-04	88.1500	88.1500	83.9000	83.9000	-0.710%	3	769	+0.775%
2026-05-01	81.1500	84.5000	81.1500	84.5000	+2.115%	7	769	+0.059%
2026-04-30	80.0000	82.7500	80.0000	82.7500	+1.846%	4	769	+2.175%
2026-04-29	82.7500	82.7500	81.2500	81.2500	-15.916%	3	771	+4.062%
2026-04-27	96.6300	96.6300	96.6300	96.6300	+13.495%	3	769	-12.501%
2026-04-24	89.3000	89.3000	85.1400	85.1400	+19.077%	2	769	-0.693%
2026-04-23	76.9000	76.9000	71.5000	71.5000	-3.833%	55	769	+18.252%
2026-04-22	63.9200	74.3500	63.9200	74.3500	+22.286%	26	771	+13.719%
2026-04-21	60.8000	60.8000	60.8000	60.8000	-1.186%	30	776	+39.063%
2026-04-20	61.5300	61.5300	61.5300	61.5300	+0.869%	1	776	+37.413%
2026-04-17	65.7000	65.7000	61.0000	61.0000	+3.601%	100	775	+38.607%
2026-04-16	61.2500	63.8500	58.8800	58.8800	-13.918%	17	715	+43.597%
2026-04-15	68.6000	68.6000	67.2000	68.4000	-6.211%	12	716	+23.611%
2026-04-14	72.4000	72.9300	71.8000	72.9300	+10.752%	21	714	+15.933%
2026-04-13	65.2000	65.8500	63.7500	65.8500	-6.090%	7	714	+28.398%
2026-04-10	69.8800	70.3500	69.8800	70.1200	+10.425%	3	716	+20.579%
2026-04-09	63.5000	63.5000	63.5000	63.5000	+0.475%	1	715	+33.150%
2026-04-08	64.8400	64.8400	63.2000	63.2000	+27.548%	23	715	+33.782%
2026-04-07	48.4900	49.5500	48.4900	49.5500	+0.405%	2	696	+70.636%
2026-04-06	49.3500	49.3500	49.3500	49.3500	+16.392%	1	697	+71.327%
2026-04-02	42.4000	42.4000	42.4000	42.4000	-12.577%	1	696	+99.410%
2026-04-01	52.8000	52.8000	48.5000	48.5000	+1.720%	11	696	+74.330%
2026-03-31	40.4500	47.6800	40.4500	47.6800	+31.350%	27	692	+77.328%
2026-03-30	39.8200	39.8200	35.8500	36.3000	-14.286%	12	680	+132.920%
2026-03-26	47.2000	47.2000	42.3500	42.3500	-19.883%	21	672	+99.646%
2026-03-25	51.5000	53.3000	51.5000	52.8600	+3.141%	12	658	+59.951%
2026-03-24	51.0000	51.2500	51.0000	51.2500	+7.240%	5	661	+64.976%
2026-03-23	47.8900	49.6500	47.7900	47.7900	+13.786%	11	663	+76.920%
2026-03-20	43.1900	43.7700	42.0000	42.0000	-4.977%	26	660	+101.310%
2026-03-19	42.5200	45.8000	42.5200	44.2000	-8.489%	11	661	+91.290%
2026-03-18	50.3000	50.6000	48.3000	48.3000	-6.122%	4	659	+75.052%
2026-03-17	49.5000	51.4500	49.5000	51.4500	+6.082%	2	656	+64.334%
2026-03-16	50.3000	50.3000	48.5000	48.5000	-5.273%	8	654	+74.330%
2026-03-13	51.2000	51.2000	51.2000	51.2000	+4.490%	1	654	+65.137%
2026-03-12	50.0000	51.0000	49.0000	49.0000	-16.737%	507	654	+72.551%
2026-03-11	59.2500	59.2500	58.8500	58.8500	+0.598%	2	169	+43.670%
2026-03-10	57.3000	58.5000	57.2900	58.5000	+17.000%	4	169	+44.530%
2026-03-09	49.3700	50.0000	49.3700	50.0000	-3.754%	26	167	+69.100%
2026-03-06	57.0900	57.0900	51.7500	51.9500	-15.666%	107	164	+62.753%
2026-03-03	59.6000	61.6000	59.6000	61.6000	-18.411%	3	63	+37.256%
2026-02-27	75.4500	75.5000	75.4500	75.5000	-13.437%	100	61	+11.987%
2026-02-25	87.3000	87.3000	87.2200	87.2200	+1.964%	21	1	-3.061%
2026-02-24	85.5400	85.5400	85.5400	85.5400	0.000%	1	1	-1.157%