Dark

TSM20261016C370
TSM Oct 16 2026 370.00 Call (TSM261016C00370000)
option OPRA

EOD

Sep 14, 2026

56.92-11.477%(-7.38)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	52.2500	56.9200	52.2500	56.9200	-11.477%	15	572	0.000%
2026-09-11	67.2900	67.2900	64.2000	64.3000	-4.698%	14	566	-11.477%
2026-09-09	69.1400	69.1400	65.5700	67.4700	-9.375%	40	566	-15.637%
2026-09-08	72.0000	74.4500	72.0000	74.4500	+19.101%	17	571	-23.546%
2026-09-04	58.0000	62.5100	56.1000	62.5100	+27.027%	21	566	-8.943%
2026-09-03	46.7500	49.2100	45.0000	49.2100	-0.243%	16	566	+15.668%
2026-09-02	49.3300	49.3300	49.3300	49.3300	-4.288%	1	568	+15.386%
2026-09-01	51.5400	51.5400	51.5400	51.5400	+0.684%	3	568	+10.438%
2026-08-31	57.3600	57.3600	51.1900	51.1900	-5.028%	8	568	+11.194%
2026-08-28	53.9000	53.9000	53.9000	53.9000	-14.035%	5	563	+5.603%
2026-08-27	58.5900	62.8500	58.2900	62.7000	+29.145%	28	558	-9.219%
2026-08-24	49.4200	49.4200	48.5500	48.5500	-14.869%	20	549	+17.240%
2026-08-21	57.0300	57.0300	57.0300	57.0300	+5.670%	1	549	-0.193%
2026-08-20	53.9700	53.9700	53.9700	53.9700	+3.669%	1	549	+5.466%
2026-08-19	50.4800	52.5000	50.4800	52.0600	-3.054%	3	550	+9.335%
2026-08-18	58.4000	58.4000	53.7000	53.7000	-19.369%	2	548	+5.996%
2026-08-17	66.4400	66.6000	66.4400	66.6000	+2.619%	30	549	-14.535%
2026-08-14	64.9000	64.9000	64.9000	64.9000	-8.463%	2	519	-12.296%
2026-08-13	73.2800	73.2800	70.9000	70.9000	+3.052%	4	519	-19.718%
2026-08-12	70.2000	70.2000	67.8700	68.8000	+11.688%	41	521	-17.267%
2026-08-11	64.6000	64.6000	61.6000	61.6000	-7.089%	41	487	-7.597%
2026-08-10	66.3000	66.3000	66.3000	66.3000	+4.344%	3	520	-14.148%
2026-08-07	61.3200	63.5400	60.4900	63.5400	-3.727%	15	520	-10.419%
2026-08-06	66.0000	66.0000	66.0000	66.0000	+6.987%	5	510	-13.758%
2026-08-05	62.0500	62.0500	61.6900	61.6900	-5.238%	40	515	-7.732%
2026-08-04	65.4000	65.4000	65.1000	65.1000	+18.796%	4	495	-12.565%
2026-08-03	54.8000	54.8000	54.8000	54.8000	+3.926%	20	491	+3.869%
2026-07-30	48.0700	53.0000	48.0700	52.7300	+40.989%	15	481	+7.946%
2026-07-29	38.1700	44.6200	37.4000	37.4000	-22.887%	27	474	+52.193%
2026-07-28	45.3800	48.7000	45.3800	48.5000	-8.628%	27	479	+17.361%
2026-07-27	52.8500	53.1700	48.6700	53.0800	-9.110%	65	478	+7.234%
2026-07-24	60.3000	60.6800	58.4000	58.4000	-16.212%	10	435	-2.534%
2026-07-23	69.7000	69.7000	69.7000	69.7000	-4.140%	15	429	-18.336%
2026-07-22	72.8200	72.8200	72.7100	72.7100	-1.650%	80	414	-21.716%
2026-07-21	73.9300	73.9300	73.9300	73.9300	+22.807%	1	414	-23.008%
2026-07-20	60.0000	62.2500	60.0000	60.2000	+8.645%	17	414	-5.449%
2026-07-17	53.0300	58.5500	53.0300	55.4100	-9.342%	19	408	+2.725%
2026-07-16	62.7800	66.4300	61.1200	61.1200	-15.288%	29	403	-6.872%
2026-07-15	72.2000	72.2000	72.1500	72.1500	-4.627%	2	408	-21.109%
2026-07-14	75.8000	75.8000	74.4000	75.6500	-14.229%	7	407	-24.759%
2026-07-07	88.1500	88.2000	88.1500	88.2000	-18.785%	10	408	-35.465%
2026-07-06	98.9300	108.6000	98.9300	108.6000	+25.840%	3	408	-47.587%
2026-07-02	86.2500	86.3500	86.2000	86.3000	-12.386%	32	391	-34.044%
2026-07-01	112.0000	112.0000	98.5000	98.5000	-16.426%	14	391	-42.213%
2026-06-30	110.0000	117.8600	110.0000	117.8600	+21.131%	4	386	-51.705%
2026-06-29	92.8500	97.3000	92.8500	97.3000	+12.564%	15	387	-41.501%
2026-06-26	80.1400	87.6000	78.5000	86.4400	-6.043%	9	397	-34.151%
2026-06-25	92.0000	92.0000	92.0000	92.0000	-0.217%	5	391	-38.130%
2026-06-24	93.9200	93.9200	92.2000	92.2000	-4.307%	3	391	-38.265%
2026-06-23	99.8700	99.8700	95.0000	96.3500	-18.931%	28	389	-40.924%
2026-06-22	118.8500	118.8500	118.8500	118.8500	+4.898%	1	376	-52.108%
2026-06-18	109.4000	113.3000	109.4000	113.3000	+23.825%	17	392	-49.762%
2026-06-17	91.5000	91.5000	91.5000	91.5000	+4.931%	9	392	-37.792%
2026-06-16	91.5000	91.5000	87.2000	87.2000	-4.176%	9	392	-34.725%
2026-06-15	91.0000	91.0000	91.0000	91.0000	+21.984%	4	392	-37.451%
2026-06-11	74.5000	74.6000	74.5000	74.6000	+1.843%	2	392	-23.700%
2026-06-10	78.2100	82.0000	73.2500	73.2500	-14.378%	20	392	-22.294%
2026-06-09	93.0000	93.0000	74.3200	85.5500	-2.872%	13	404	-33.466%
2026-06-08	80.4000	88.0800	80.4000	88.0800	+11.494%	6	401	-35.377%
2026-06-05	87.2000	87.2000	79.0000	79.0000	-20.699%	43	398	-27.949%
2026-06-04	87.2000	100.2000	87.2000	99.6200	+7.349%	33	372	-42.863%
2026-06-03	92.4000	92.8000	92.4000	92.8000	-6.527%	14	384	-38.664%
2026-06-02	96.1500	101.0000	96.1500	99.2800	+4.362%	10	370	-42.667%
2026-06-01	81.6300	96.1700	81.6300	95.1300	+22.669%	18	371	-40.166%
2026-05-29	77.2000	77.5500	77.2000	77.5500	-5.404%	10	375	-26.602%
2026-05-28	78.0000	82.0000	75.3000	81.9800	+1.185%	29	365	-30.568%
2026-05-27	83.4000	83.4000	77.4100	81.0200	+8.606%	34	351	-29.746%
2026-05-26	73.8000	74.6000	73.8000	74.6000	+11.426%	10	343	-23.700%
2026-05-22	68.0000	68.0000	66.9500	66.9500	-7.014%	10	352	-14.981%
2026-05-21	72.0000	72.0000	72.0000	72.0000	+12.062%	9	346	-20.944%
2026-05-20	63.4500	64.2500	63.4500	64.2500	+13.196%	4	346	-11.409%
2026-05-19	56.7600	56.7600	56.7600	56.7600	-19.203%	1	344	+0.282%
2026-05-15	67.6000	70.2500	67.6000	70.2500	-12.472%	14	344	-18.975%
2026-05-14	74.5000	80.2600	74.5000	80.2600	+20.873%	73	341	-29.080%
2026-05-13	59.5000	68.0300	59.5000	66.4000	+11.037%	7	340	-14.277%
2026-05-12	62.3000	62.3000	59.0000	59.8000	-13.957%	32	340	-4.816%
2026-05-11	66.8000	69.5000	66.7000	69.5000	-4.598%	13	340	-18.101%
2026-05-08	75.0000	75.4000	72.8500	72.8500	-2.215%	27	327	-21.867%
2026-05-07	79.0000	79.0000	73.9800	74.5000	-4.792%	11	316	-23.597%
2026-05-06	68.6700	78.2500	68.6700	78.2500	+24.206%	42	307	-27.259%
2026-05-05	65.0000	65.1600	62.6000	63.0000	-4.545%	46	306	-9.651%
2026-05-04	71.2000	71.2000	66.0000	66.0000	-0.242%	27	300	-13.758%
2026-05-01	67.6700	67.6700	65.6000	66.1600	+5.856%	7	319	-13.966%
2026-04-30	62.5000	62.5000	62.5000	62.5000	-3.101%	2	319	-8.928%
2026-04-29	65.0500	65.1000	64.1300	64.5000	+2.057%	17	317	-11.752%
2026-04-28	65.0000	65.0000	60.3500	63.2000	-13.425%	38	312	-9.937%
2026-04-27	79.3500	79.3500	72.5000	73.0000	-1.750%	5	290	-22.027%
2026-04-24	64.0900	75.1500	64.0900	74.3000	+35.214%	170	289	-23.392%
2026-04-23	57.8000	57.8000	51.6500	54.9500	-6.943%	17	333	+3.585%
2026-04-22	49.1500	59.0500	49.1500	59.0500	+29.695%	70	319	-3.607%
2026-04-21	47.2200	47.2200	45.5300	45.5300	-0.849%	3	342	+25.016%
2026-04-20	46.3000	47.0000	45.6000	45.9200	-2.918%	14	342	+23.955%
2026-04-17	49.0000	49.3500	45.6900	47.3000	+7.135%	30	330	+20.338%
2026-04-16	47.1900	49.0000	43.3000	44.1500	-17.569%	46	316	+28.924%
2026-04-15	54.0000	56.8000	52.3000	53.5600	-5.204%	54	294	+6.273%
2026-04-14	53.4500	56.5900	53.4000	56.5000	+13.797%	26	272	+0.743%
2026-04-13	50.8000	50.9700	48.7000	49.6500	-3.046%	201	267	+14.642%
2026-04-10	52.9000	55.2600	51.2100	51.2100	+8.106%	11	134	+11.150%
2026-04-09	47.4700	47.9500	45.6000	47.3700	+0.509%	19	127	+20.160%
2026-04-08	48.5000	48.7300	44.8500	47.1300	+36.017%	92	123	+20.772%
2026-04-07	34.6500	34.6500	34.6500	34.6500	-1.282%	1	126	+64.271%
2026-04-02	33.1500	36.0000	33.1500	35.1000	-4.098%	39	137	+62.165%
2026-04-01	39.7000	39.7000	36.6000	36.6000	+6.303%	6	137	+55.519%
2026-03-31	34.4300	34.4300	34.4300	34.4300	+32.423%	35	134	+65.321%
2026-03-30	28.5000	28.5000	26.0000	26.0000	-15.171%	20	119	+118.923%
2026-03-27	29.5000	30.6500	29.5000	30.6500	-6.010%	2	119	+85.710%
2026-03-26	34.7800	34.7800	32.6100	32.6100	-16.811%	8	119	+74.548%
2026-03-25	39.8600	39.8600	39.2000	39.2000	+12.160%	6	117	+45.204%
2026-03-23	34.9500	34.9500	34.9500	34.9500	+16.500%	1	115	+62.861%
2026-03-20	31.6200	31.6200	30.0000	30.0000	-3.226%	7	115	+89.733%
2026-03-19	30.9500	31.0000	30.9500	31.0000	-16.171%	6	110	+83.613%
2026-03-18	37.4000	37.4500	36.9800	36.9800	-0.858%	14	110	+53.921%
2026-03-17	36.3000	37.3500	36.3000	37.3000	+3.124%	42	108	+52.601%
2026-03-13	36.6300	36.6300	36.1700	36.1700	-3.547%	11	110	+57.368%
2026-03-12	39.0200	39.0200	37.5000	37.5000	-16.257%	6	111	+51.787%
2026-03-11	46.1500	46.1500	44.7800	44.7800	+6.164%	8	106	+27.110%
2026-03-10	42.1800	42.1800	42.1800	42.1800	+2.131%	1	103	+34.945%
2026-03-06	40.5000	41.3000	40.5000	41.3000	-8.649%	7	103	+37.821%
2026-03-05	43.5200	45.2100	43.5200	45.2100	-7.546%	3	99	+25.901%
2026-03-04	49.3000	49.5800	48.9000	48.9000	+3.492%	27	97	+16.401%
2026-03-03	48.2000	48.2000	44.5900	47.2500	-19.369%	54	109	+20.466%
2026-03-02	57.4200	58.6000	57.4200	58.6000	-2.415%	10	83	-2.867%
2026-02-27	60.1000	60.2000	60.0000	60.0500	-2.358%	20	73	-5.212%
2026-02-26	68.0000	68.0000	59.9000	61.5000	-13.074%	54	63	-7.447%
2026-02-25	70.0000	70.7500	70.0000	70.7500	+0.497%	3	24	-19.548%
2026-02-24	68.8400	70.4000	68.8400	70.4000	+19.322%	12	24	-19.148%
2026-02-23	59.0000	59.0000	59.0000	59.0000	+0.872%	1	24	-3.525%
2026-02-20	57.3100	58.4900	57.3100	58.4900	+13.705%	11	23	-2.684%
2026-02-19	51.3900	51.4400	51.2000	51.4400	0.000%	14	13	+10.653%