Dark

TSM20261016C360
TSM Oct 16 2026 360.00 Call (TSM261016C00360000)
option OPRA

EOD

Sep 10, 2026

73.68-5.924%(-4.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	73.6800	73.6800	73.6800	73.6800	-5.924%	4	441	0.000%
2026-09-08	76.4000	78.3200	76.4000	78.3200	+10.465%	16	441	-5.924%
2026-09-04	68.2500	70.9000	67.8000	70.9000	+20.149%	22	422	+3.921%
2026-09-03	54.2000	59.0100	54.2000	59.0100	-1.371%	7	422	+24.860%
2026-09-01	59.8300	59.8300	59.8300	59.8300	-9.170%	1	420	+23.149%
2026-08-31	65.8700	65.8700	65.8700	65.8700	+1.651%	25	420	+11.857%
2026-08-28	67.1000	67.1000	64.8000	64.8000	-11.245%	17	395	+13.704%
2026-08-27	67.4900	73.0100	67.4900	73.0100	+19.103%	20	401	+0.918%
2026-08-25	63.0000	63.0000	61.3000	61.3000	+9.406%	7	404	+20.196%
2026-08-24	56.0300	56.0300	56.0300	56.0300	-15.997%	1	404	+31.501%
2026-08-21	66.7000	66.7000	66.7000	66.7000	+9.165%	1	403	+10.465%
2026-08-18	61.1000	61.1000	61.1000	61.1000	-21.887%	5	402	+20.589%
2026-08-12	78.2200	78.2200	78.2200	78.2200	+12.547%	1	399	-5.804%
2026-08-07	69.5000	69.5000	69.5000	69.5000	+0.739%	1	400	+6.014%
2026-08-05	76.2700	76.2700	68.9900	68.9900	-5.597%	3	399	+6.798%
2026-08-04	73.0800	73.0800	73.0800	73.0800	+19.803%	1	397	+0.821%
2026-08-03	61.5000	61.5000	61.0000	61.0000	-3.937%	2	396	+20.787%
2026-07-31	63.5000	63.5000	63.5000	63.5000	+6.063%	1	395	+16.031%
2026-07-30	59.8700	59.8700	59.8700	59.8700	+21.935%	1	395	+23.067%
2026-07-29	52.8500	52.8500	44.5200	49.1000	-10.090%	57	394	+50.061%
2026-07-28	54.6100	54.6100	54.6100	54.6100	-2.482%	15	385	+34.920%
2026-07-27	56.0600	56.0700	55.0500	56.0000	-11.111%	52	370	+31.571%
2026-07-24	66.2000	66.2000	63.0000	63.0000	-22.299%	4	325	+16.952%
2026-07-21	80.9100	81.0800	80.8000	81.0800	+18.538%	8	326	-9.127%
2026-07-20	66.2500	68.5000	64.7900	68.4000	+2.242%	29	328	+7.719%
2026-07-16	73.3500	73.3500	66.9000	66.9000	-13.465%	2	315	+10.135%
2026-07-15	75.0900	77.3100	72.0000	77.3100	-8.128%	3	314	-4.695%
2026-07-13	84.1500	84.1500	84.1500	84.1500	-9.106%	1	313	-12.442%
2026-07-10	92.5800	92.5800	92.5800	92.5800	-8.788%	1	313	-20.415%
2026-07-09	101.5000	101.5000	101.5000	101.5000	+9.140%	1	313	-27.409%
2026-07-08	93.0000	93.0000	93.0000	93.0000	-12.264%	10	312	-20.774%
2026-07-06	106.0000	106.0000	106.0000	106.0000	+2.218%	1	312	-30.491%
2026-07-02	103.7000	103.7000	103.7000	103.7000	-3.696%	1	312	-28.949%
2026-07-01	117.6900	117.6900	107.6800	107.6800	-13.077%	13	312	-31.575%
2026-06-30	124.5000	124.5000	123.8800	123.8800	+9.628%	2	312	-40.523%
2026-06-29	102.0000	113.0000	102.0000	113.0000	+30.636%	3	311	-34.796%
2026-06-26	86.5000	86.5000	86.5000	86.5000	-10.779%	10	314	-14.821%
2026-06-25	96.9500	96.9500	96.9500	96.9500	-4.988%	1	314	-24.002%
2026-06-24	102.0400	102.0400	102.0400	102.0400	-3.718%	1	314	-27.793%
2026-06-23	105.9800	105.9800	105.9800	105.9800	-13.217%	1	314	-30.477%
2026-06-18	107.5500	122.1200	107.5500	122.1200	+22.610%	3	311	-39.666%
2026-06-17	99.6000	99.6000	99.6000	99.6000	-0.668%	1	311	-26.024%
2026-06-15	100.2700	100.2700	100.2700	100.2700	+25.573%	1	311	-26.518%
2026-06-09	79.8500	79.8500	79.8500	79.8500	-13.282%	3	311	-7.727%
2026-06-08	93.3700	93.3700	92.0800	92.0800	+7.948%	2	311	-19.983%
2026-06-05	85.3000	85.3000	85.3000	85.3000	-18.490%	1	311	-13.623%
2026-06-01	104.6500	104.6500	104.6500	104.6500	+12.346%	4	310	-29.594%
2026-05-29	93.1500	93.1500	93.1500	93.1500	+5.302%	1	310	-20.902%
2026-05-28	88.4600	88.4600	88.4600	88.4600	+25.993%	1	310	-16.708%
2026-05-20	72.0000	72.0000	70.2100	70.2100	+1.533%	3	310	+4.942%
2026-05-19	67.0000	69.1500	67.0000	69.1500	+4.425%	2	308	+6.551%
2026-05-18	74.0000	74.0000	66.2200	66.2200	-10.803%	2	308	+11.265%
2026-05-15	74.2400	74.2400	74.2400	74.2400	-14.273%	1	308	-0.754%
2026-05-14	84.5000	86.7000	84.5000	86.6000	+17.663%	5	310	-14.919%
2026-05-13	66.5000	73.8500	66.5000	73.6000	+9.851%	9	310	+0.109%
2026-05-12	67.5000	67.5000	66.7500	67.0000	-11.644%	6	310	+9.970%
2026-05-11	75.8300	75.8300	75.8300	75.8300	+0.704%	1	310	-2.835%
2026-05-08	75.3000	75.3000	75.3000	75.3000	-12.115%	1	309	-2.151%
2026-05-06	84.0000	85.6800	84.0000	85.6800	+20.778%	5	309	-14.006%
2026-05-05	70.9400	70.9400	70.9400	70.9400	-5.878%	2	309	+3.862%
2026-05-01	75.3700	75.3700	75.3700	75.3700	+10.110%	1	310	-2.242%
2026-04-30	68.4500	68.4500	68.4500	68.4500	-2.977%	5	310	+7.641%
2026-04-29	70.6000	70.6000	70.5500	70.5500	+3.219%	2	305	+4.437%
2026-04-28	69.0700	70.4500	68.3500	68.3500	-10.828%	22	304	+7.798%
2026-04-24	76.6500	76.6500	76.6500	76.6500	+19.766%	1	285	-3.875%
2026-04-22	53.5000	64.0000	53.5000	64.0000	+25.122%	29	285	+15.125%
2026-04-21	51.3000	51.7500	48.4500	51.1500	+2.361%	12	267	+44.047%
2026-04-20	50.3000	50.3000	49.9700	49.9700	-4.728%	8	267	+47.448%
2026-04-17	54.9000	54.9000	50.7500	52.4500	+6.649%	6	265	+40.477%
2026-04-16	52.1800	52.1800	48.1800	49.1800	-15.498%	14	260	+49.817%
2026-04-15	59.4000	60.4000	57.7500	58.2000	-3.081%	14	252	+26.598%
2026-04-14	58.5000	60.0500	58.5000	60.0500	+9.740%	4	251	+22.698%
2026-04-13	53.3700	54.7200	53.3700	54.7200	-3.475%	2	254	+34.649%
2026-04-10	58.2900	59.8500	56.6900	56.6900	+7.164%	22	254	+29.970%
2026-04-09	52.4500	52.9000	52.4500	52.9000	-1.545%	2	254	+39.282%
2026-04-08	55.7500	55.7500	51.8400	53.7300	+36.336%	17	254	+37.130%
2026-04-07	39.4100	39.4100	39.4100	39.4100	+0.664%	1	247	+86.958%
2026-04-06	39.0500	39.2500	38.8000	39.1500	+0.256%	50	246	+88.199%
2026-04-02	39.1000	39.1000	39.0500	39.0500	-9.186%	3	269	+88.681%
2026-04-01	43.0000	43.0000	43.0000	43.0000	+12.213%	3	269	+71.349%
2026-03-31	33.0700	38.3200	31.5000	38.3200	+34.692%	83	269	+92.276%
2026-03-30	29.5000	29.5000	28.4500	28.4500	-17.679%	9	221	+158.981%
2026-03-27	34.3000	34.5600	34.3000	34.5600	+3.257%	2	223	+113.194%
2026-03-26	36.8500	37.3500	33.4700	33.4700	-22.933%	9	223	+120.137%
2026-03-25	43.4200	43.4400	43.4000	43.4300	+4.324%	4	223	+69.652%
2026-03-24	41.3000	41.6300	41.3000	41.6300	+6.744%	2	222	+76.988%
2026-03-23	38.0000	39.0800	38.0000	39.0000	+9.520%	4	223	+88.923%
2026-03-20	36.6500	36.6500	34.2500	35.6100	-8.198%	181	221	+106.908%
2026-03-19	34.7100	38.7900	34.7100	38.7900	-0.538%	7	83	+89.946%
2026-03-18	43.2000	43.2000	39.0000	39.0000	-7.910%	47	80	+88.923%
2026-03-17	41.5000	42.3500	41.3500	42.3500	+6.810%	36	60	+73.979%
2026-03-13	43.6000	43.6000	39.4200	39.6500	-5.595%	3	33	+85.826%
2026-03-12	41.9000	42.0000	41.5800	42.0000	-10.638%	4	33	+75.429%
2026-03-10	47.0000	47.0000	47.0000	47.0000	+9.685%	1	30	+56.766%
2026-03-09	41.0000	42.8500	41.0000	42.8500	-4.778%	3	29	+71.949%
2026-03-06	46.1200	46.1400	45.0000	45.0000	-13.511%	5	28	+63.733%
2026-03-03	52.0000	52.0300	51.8300	52.0300	-18.063%	3	27	+41.611%
2026-03-02	62.9500	63.5000	62.9500	63.5000	-2.082%	2	26	+16.031%
2026-02-27	64.8000	64.9500	64.7500	64.8500	+16.700%	45	24	+13.616%
2026-02-19	55.6600	55.6600	55.5700	55.5700	0.000%	11	10	+32.590%