Dark

TSM20261016C350
TSM Oct 16 2026 350.00 Call (TSM261016C00350000)
option OPRA

EOD

Sep 14, 2026

72.73-13.725%(-11.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	70.8000	73.4700	70.8000	72.7300	-13.725%	10	471	0.000%
2026-09-11	84.7000	84.7000	84.2500	84.3000	-1.828%	8	472	-13.725%
2026-09-09	85.8700	85.8700	85.8700	85.8700	-6.388%	1	468	-15.302%
2026-09-08	91.7300	91.7300	91.7300	91.7300	+16.114%	1	467	-20.713%
2026-09-04	77.7500	79.0000	77.7500	79.0000	+23.053%	4	466	-7.937%
2026-09-03	64.2000	64.2000	64.2000	64.2000	-5.449%	2	466	+13.287%
2026-09-02	67.9000	67.9000	67.9000	67.9000	-16.840%	1	466	+7.113%
2026-08-28	81.6500	81.6500	81.6500	81.6500	+2.037%	1	467	-10.925%
2026-08-27	78.0500	81.7500	78.0400	80.0200	+9.317%	5	467	-9.110%
2026-08-26	70.5000	73.2000	70.5000	73.2000	-1.041%	2	468	-0.642%
2026-08-21	73.9700	73.9700	73.9700	73.9700	+6.432%	1	469	-1.676%
2026-08-19	68.7400	69.5000	67.8000	69.5000	-4.625%	3	469	+4.647%
2026-08-18	72.8700	72.8700	72.8700	72.8700	-18.708%	1	468	-0.192%
2026-08-17	86.7600	90.2500	86.7600	89.6400	+1.864%	5	467	-18.864%
2026-08-13	88.0000	90.3200	88.0000	88.0000	+0.860%	7	468	-17.352%
2026-08-12	85.4000	88.0000	84.3500	87.2500	+11.859%	9	471	-16.642%
2026-08-11	78.1900	78.1900	78.0000	78.0000	-0.256%	4	475	-6.756%
2026-08-10	78.2000	78.2000	78.2000	78.2000	+1.164%	3	472	-6.995%
2026-08-07	76.0000	78.4500	74.5000	77.3000	-2.767%	10	472	-5.912%
2026-08-06	79.3900	81.2500	79.3900	79.5000	+6.000%	4	464	-8.516%
2026-08-05	81.0000	81.0000	75.0000	75.0000	-6.832%	18	461	-3.027%
2026-08-04	77.5000	81.5000	77.5000	80.5000	+18.382%	6	452	-9.652%
2026-08-03	69.0000	69.0000	68.0000	68.0000	-3.203%	2	449	+6.956%
2026-07-31	70.2500	70.2500	70.2500	70.2500	+1.930%	1	447	+3.530%
2026-07-30	62.8800	70.9800	62.8800	68.9200	+19.012%	6	446	+5.528%
2026-07-29	52.7200	57.9100	48.8100	57.9100	-6.597%	32	446	+25.591%
2026-07-28	56.0500	62.0000	54.8700	62.0000	-0.241%	5	461	+17.306%
2026-07-27	62.7500	62.7500	61.7000	62.1500	-11.669%	10	463	+17.023%
2026-07-24	73.7000	73.7000	70.3600	70.3600	-13.669%	8	465	+3.368%
2026-07-23	81.5000	81.5000	81.5000	81.5000	-7.858%	1	467	-10.761%
2026-07-22	88.0000	88.5000	88.0000	88.4500	+0.295%	4	467	-17.773%
2026-07-21	84.5000	88.1900	82.5000	88.1900	+22.999%	13	466	-17.530%
2026-07-20	71.3600	75.5900	71.3600	71.7000	+4.215%	329	467	+1.437%
2026-07-17	63.8000	68.9500	63.8000	68.8000	-7.589%	5	154	+5.712%
2026-07-16	78.4000	82.0500	73.3300	74.4500	-4.551%	22	154	-2.310%
2026-07-15	79.1800	79.1800	78.0000	78.0000	-10.345%	2	147	-6.756%
2026-07-14	91.3000	91.4900	87.0000	87.0000	-2.630%	4	147	-16.402%
2026-07-13	91.9300	91.9300	89.3500	89.3500	-14.087%	4	144	-18.601%
2026-07-10	104.0000	104.0000	104.0000	104.0000	-1.141%	1	142	-30.067%
2026-07-09	109.0000	109.0000	105.0000	105.2000	+1.349%	11	142	-30.865%
2026-07-08	103.8000	103.8000	103.8000	103.8000	-0.192%	1	134	-29.933%
2026-07-07	104.0000	104.0000	104.0000	104.0000	-15.632%	2	133	-30.067%
2026-07-06	121.4300	123.2700	121.4300	123.2700	+18.075%	5	133	-40.999%
2026-07-02	123.0800	124.2000	104.4000	104.4000	-8.461%	26	107	-30.335%
2026-07-01	120.8400	120.8400	114.0500	114.0500	-15.930%	4	107	-36.230%
2026-06-30	131.6000	135.6600	131.6000	135.6600	+14.917%	2	107	-46.388%
2026-06-29	118.0500	118.0500	118.0500	118.0500	+4.469%	1	106	-38.391%
2026-06-23	113.0000	113.0000	113.0000	113.0000	-11.946%	16	106	-35.637%
2026-06-18	112.5000	128.3300	111.9400	128.3300	+21.894%	18	112	-43.326%
2026-06-17	105.2800	105.2800	105.2800	105.2800	+8.190%	1	112	-30.918%
2026-06-12	97.3100	97.3100	97.3100	97.3100	+8.909%	1	112	-25.259%
2026-06-11	89.3500	89.3500	89.3500	89.3500	-10.908%	1	112	-18.601%
2026-06-08	100.2900	100.2900	100.2900	100.2900	+11.186%	1	111	-27.480%
2026-06-05	95.9400	95.9400	90.2000	90.2000	-21.959%	2	110	-19.368%
2026-06-02	115.5800	115.5800	115.5800	115.5800	+12.871%	1	111	-37.074%
2026-06-01	102.5000	102.5000	102.4000	102.4000	+10.787%	2	111	-28.975%
2026-05-27	93.1400	93.5500	92.4300	92.4300	+7.029%	4	110	-21.313%
2026-05-26	86.3600	86.3600	86.3600	86.3600	+12.433%	5	111	-15.783%
2026-05-20	76.8100	76.8100	76.8100	76.8100	+7.382%	1	111	-5.312%
2026-05-19	66.1500	71.5300	66.1500	71.5300	-0.749%	7	115	+1.678%
2026-05-18	81.0200	81.0200	71.8000	72.0700	-22.796%	4	115	+0.916%
2026-05-14	83.2000	93.3500	83.2000	93.3500	+16.469%	4	115	-22.089%
2026-05-13	80.2000	80.2000	80.1500	80.1500	+7.743%	2	112	-9.258%
2026-05-12	74.3900	74.3900	74.3900	74.3900	-14.837%	1	112	-2.231%
2026-05-08	87.3500	87.3500	87.3500	87.3500	-2.944%	1	112	-16.737%
2026-05-07	90.0000	90.0000	90.0000	90.0000	-1.854%	1	111	-19.189%
2026-05-06	79.9700	91.7000	79.9700	91.7000	+22.348%	3	111	-20.687%
2026-05-05	76.7500	76.7500	74.0000	74.9500	-3.910%	5	111	-2.962%
2026-05-01	78.0000	78.0000	78.0000	78.0000	+3.723%	1	108	-6.756%
2026-04-30	70.3000	75.2000	70.3000	75.2000	+0.040%	4	108	-3.285%
2026-04-29	75.1700	75.1700	75.1700	75.1700	+7.386%	1	106	-3.246%
2026-04-28	75.7000	75.7000	70.0000	70.0000	-16.716%	2	105	+3.900%
2026-04-27	84.0500	84.0500	84.0500	84.0500	-2.005%	1	105	-13.468%
2026-04-24	82.7000	85.7700	82.7000	85.7700	+22.354%	5	106	-15.203%
2026-04-23	70.1000	70.1000	70.1000	70.1000	+18.814%	1	108	+3.752%
2026-04-22	59.0000	59.0000	59.0000	59.0000	+5.357%	15	109	+23.271%
2026-04-20	56.0000	56.0000	56.0000	56.0000	+3.608%	5	109	+29.875%
2026-04-16	56.4500	59.0000	53.7000	54.0500	-13.974%	18	107	+34.561%
2026-04-15	62.8300	62.8300	62.8300	62.8300	-6.946%	5	96	+15.757%
2026-04-14	64.5700	67.5200	64.5700	67.5200	+10.998%	3	91	+7.716%
2026-04-13	60.8300	60.8300	60.8300	60.8300	-1.887%	1	91	+19.563%
2026-04-10	64.0000	64.2000	62.0000	62.0000	+8.619%	34	92	+17.306%
2026-04-08	59.2100	59.2100	56.9700	57.0800	+32.528%	12	76	+27.418%
2026-04-06	43.0700	43.0700	43.0700	43.0700	+0.985%	1	75	+68.865%
2026-04-02	42.8000	42.8000	42.6500	42.6500	-4.586%	2	74	+70.528%
2026-04-01	47.4500	49.0000	44.7000	44.7000	+22.298%	23	74	+62.707%
2026-03-31	33.0500	36.5500	33.0500	36.5500	+15.701%	6	59	+98.988%
2026-03-30	34.8500	34.8500	31.5900	31.5900	-15.081%	13	55	+130.231%
2026-03-27	35.9000	37.2000	35.9000	37.2000	-2.105%	2	49	+95.511%
2026-03-26	41.6500	41.6500	38.0000	38.0000	-21.649%	3	48	+91.395%
2026-03-25	47.5000	48.5000	47.5000	48.5000	+12.529%	3	47	+49.959%
2026-03-23	43.0000	43.5500	43.0000	43.1000	+4.994%	10	44	+68.747%
2026-03-19	41.8000	41.8000	41.0500	41.0500	-9.462%	2	37	+77.174%
2026-03-17	44.3100	45.3400	44.3100	45.3400	+1.093%	3	37	+60.410%
2026-03-16	46.5000	46.5000	44.8500	44.8500	+2.164%	6	36	+62.163%
2026-03-13	46.7100	46.7100	43.8500	43.9000	-2.444%	8	32	+65.672%
2026-03-12	49.8000	49.8000	45.0000	45.0000	-15.174%	8	28	+61.622%
2026-03-10	51.1000	53.2500	51.1000	53.0500	+10.245%	5	26	+37.097%
2026-03-09	46.5800	48.1200	46.5800	48.1200	-0.988%	4	23	+51.143%
2026-03-06	48.6000	48.6000	48.6000	48.6000	-11.733%	2	23	+49.650%
2026-03-05	56.0000	56.7500	50.5000	55.0600	-2.549%	35	24	+32.092%
2026-03-03	53.9900	56.5000	53.9900	56.5000	-14.394%	2	5	+28.726%
2026-02-20	66.0000	66.0000	66.0000	66.0000	+9.181%	1	3	+10.197%
2026-02-19	60.4500	60.4500	60.4500	60.4500	0.000%	2	2	+20.314%