Dark

TSM20261016C380
TSM Oct 16 2026 380.00 Call (TSM261016C00380000)
option OPRA

EOD

Sep 14, 2026

47.92-15.171%(-8.57)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	47.3000	47.9200	43.7500	47.9200	-15.171%	47	789	0.000%
2026-09-11	56.4900	56.4900	56.4900	56.4900	+4.572%	1	755	-15.171%
2026-09-10	50.1500	55.7000	50.1500	54.0200	-6.556%	44	754	-11.292%
2026-09-09	61.7500	61.7500	56.7000	57.8100	-10.924%	69	755	-17.108%
2026-09-08	58.2500	64.9000	58.2500	64.9000	+23.973%	6	738	-26.163%
2026-09-04	52.7200	52.7200	52.3500	52.3500	+24.199%	21	738	-8.462%
2026-09-03	37.4500	42.6300	36.4000	42.1500	+5.533%	28	738	+13.689%
2026-09-02	40.5000	40.5000	39.9400	39.9400	-8.688%	9	734	+19.980%
2026-09-01	43.7400	43.7400	43.7400	43.7400	+0.876%	1	732	+9.556%
2026-08-31	48.1300	48.1300	43.0900	43.3600	-6.672%	31	733	+10.517%
2026-08-28	52.2200	52.2200	46.4600	46.4600	-11.941%	2	746	+3.142%
2026-08-27	50.3900	55.4600	50.3900	52.7600	+12.423%	25	745	-9.174%
2026-08-26	47.3000	47.4000	46.9300	46.9300	+1.426%	3	745	+2.110%
2026-08-25	48.5000	48.5000	46.2700	46.2700	+15.820%	11	745	+3.566%
2026-08-24	42.1000	42.3100	39.4100	39.9500	-19.537%	75	756	+19.950%
2026-08-21	49.6500	49.6500	49.6500	49.6500	+5.459%	1	737	-3.484%
2026-08-20	42.7000	47.1000	42.7000	47.0800	+5.324%	14	737	+1.784%
2026-08-19	46.0000	46.0000	43.9500	44.7000	-1.650%	43	727	+7.204%
2026-08-18	46.7700	47.1000	44.9500	45.4500	-27.673%	15	707	+5.435%
2026-08-17	58.3000	63.0000	58.3000	62.8400	+10.246%	182	701	-23.743%
2026-08-14	57.2500	57.8000	57.0000	57.0000	-11.063%	7	734	-15.930%
2026-08-13	64.1300	64.9200	62.6100	64.0900	+2.397%	13	737	-25.230%
2026-08-12	62.2100	62.9000	60.2400	62.5900	+11.569%	43	739	-23.438%
2026-08-10	53.4000	57.3600	53.4000	56.1000	+1.136%	61	738	-14.581%
2026-08-07	53.6900	55.8200	53.2300	55.4700	-4.674%	25	703	-13.611%
2026-08-06	58.6900	58.8500	58.1900	58.1900	+1.820%	25	696	-17.649%
2026-08-05	56.4900	57.1500	56.4900	57.1500	-1.210%	39	674	-16.150%
2026-08-04	57.9500	58.0000	56.5000	57.8500	+21.789%	11	669	-17.165%
2026-08-03	47.2000	47.5000	47.2000	47.5000	-5.190%	8	668	+0.884%
2026-07-31	50.1600	50.1600	50.1000	50.1000	+2.162%	2	666	-4.351%
2026-07-30	43.3000	50.8000	43.3000	49.0400	+51.125%	102	665	-2.284%
2026-07-29	37.5000	40.9000	32.4500	32.4500	-24.623%	97	674	+47.673%
2026-07-28	38.6000	44.0000	37.8500	43.0500	-2.270%	22	625	+11.312%
2026-07-27	47.0000	47.0000	42.9800	44.0500	-12.962%	14	621	+8.785%
2026-07-24	59.0000	59.0000	50.6100	50.6100	-19.411%	10	618	-5.315%
2026-07-23	64.1500	65.1000	59.9000	62.8000	-5.918%	204	614	-23.694%
2026-07-22	66.7500	67.1200	66.2500	66.7500	-1.184%	30	448	-28.210%
2026-07-21	63.1700	67.5500	63.1600	67.5500	+19.982%	6	437	-29.060%
2026-07-20	55.7500	56.3000	55.7000	56.3000	+13.852%	27	437	-14.885%
2026-07-17	44.3000	53.2800	44.3000	49.4500	-10.319%	24	417	-3.094%
2026-07-16	60.7000	60.7000	54.0000	55.1400	-10.341%	46	412	-13.094%
2026-07-15	59.7300	61.5000	59.7300	61.5000	-9.559%	6	402	-22.081%
2026-07-14	67.5000	68.0000	67.5000	68.0000	-2.509%	4	396	-29.529%
2026-07-13	81.0000	81.0000	69.7500	69.7500	-13.440%	5	392	-31.297%
2026-07-08	80.5800	80.5800	80.5800	80.5800	+4.717%	1	392	-40.531%
2026-07-07	79.4000	81.4000	76.9500	76.9500	-6.671%	80	392	-37.726%
2026-07-02	82.4500	82.4500	82.4500	82.4500	-10.380%	2	373	-41.880%
2026-07-01	101.8800	105.5000	91.5800	92.0000	-16.364%	6	373	-47.913%
2026-06-30	108.0000	110.0000	108.0000	110.0000	+17.647%	2	369	-56.436%
2026-06-29	93.5000	93.5000	93.5000	93.5000	+6.057%	20	371	-48.749%
2026-06-25	88.1600	88.1600	88.1600	88.1600	+2.931%	1	351	-45.644%
2026-06-24	85.6500	85.6500	85.6500	85.6500	-4.195%	2	351	-44.051%
2026-06-23	91.8800	91.8800	89.0000	89.4000	-13.873%	6	350	-46.398%
2026-06-18	93.9500	103.8000	93.9500	103.8000	+31.392%	4	354	-53.834%
2026-06-16	79.0000	79.0000	79.0000	79.0000	-9.539%	2	354	-39.342%
2026-06-15	87.3500	87.3500	87.3300	87.3300	+31.501%	4	352	-45.128%
2026-06-11	72.0100	72.0100	66.4100	66.4100	-1.615%	5	352	-27.842%
2026-06-10	67.5000	67.5000	67.5000	67.5000	+4.086%	5	352	-29.007%
2026-06-09	67.7000	67.7000	64.8500	64.8500	-12.530%	11	352	-26.106%
2026-06-05	75.6000	75.6000	72.8900	74.1400	-20.544%	27	352	-35.366%
2026-06-04	91.0800	93.3100	91.0800	93.3100	+1.336%	8	377	-48.644%
2026-06-02	90.0000	92.0800	90.0000	92.0800	+5.234%	4	382	-47.958%
2026-06-01	87.9500	94.0000	86.8000	87.5000	+9.375%	22	384	-45.234%
2026-05-29	80.0500	80.0500	80.0000	80.0000	+2.907%	2	393	-40.100%
2026-05-28	75.5000	77.7400	72.8400	77.7400	+3.653%	9	392	-38.359%
2026-05-27	77.1000	77.1000	72.7000	75.0000	+10.359%	36	390	-36.107%
2026-05-26	67.2100	67.9600	67.2100	67.9600	+7.702%	10	387	-29.488%
2026-05-22	63.1000	63.1000	63.1000	63.1000	-3.855%	10	391	-24.057%
2026-05-21	62.6000	65.6300	62.6000	65.6300	+10.247%	5	386	-26.985%
2026-05-20	59.5300	59.5300	59.5300	59.5300	+7.942%	1	386	-19.503%
2026-05-19	50.8500	55.1500	49.8000	55.1500	-2.510%	19	391	-13.110%
2026-05-18	60.0500	60.0500	56.5700	56.5700	-12.660%	27	391	-15.291%
2026-05-15	64.4000	64.7700	63.3100	64.7700	-12.885%	11	391	-26.015%
2026-05-14	70.0000	75.0000	68.5000	74.3500	+20.113%	56	377	-35.548%
2026-05-13	60.6200	62.4500	60.6200	61.9000	+8.596%	6	339	-22.585%
2026-05-12	59.6000	60.6000	52.1700	57.0000	-11.587%	12	339	-15.930%
2026-05-11	65.4500	65.4500	61.5000	64.4700	-4.077%	11	339	-25.671%
2026-05-08	71.2000	71.2000	66.9000	67.2100	-7.843%	3	326	-28.701%
2026-05-07	74.3000	74.3000	72.9300	72.9300	+0.261%	9	327	-34.293%
2026-05-06	67.0000	72.7400	67.0000	72.7400	+25.414%	20	330	-34.122%
2026-05-05	58.0000	58.0000	58.0000	58.0000	-9.361%	1	336	-17.379%
2026-05-04	63.9900	63.9900	63.9900	63.9900	+6.650%	1	336	-25.113%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+6.762%	1	338	-20.133%
2026-04-30	55.9500	56.2000	55.9500	56.2000	-4.907%	2	338	-14.733%
2026-04-29	59.8000	59.8000	58.2600	59.1000	+1.984%	7	338	-18.917%
2026-04-28	57.3300	57.9500	56.0000	57.9500	-12.621%	16	338	-17.308%
2026-04-27	66.3200	66.3200	66.3200	66.3200	-1.690%	2	338	-27.744%
2026-04-24	65.0000	70.0000	61.5000	67.4600	+34.597%	17	338	-28.965%
2026-04-23	52.0000	53.6700	49.6200	50.1200	-7.391%	32	348	-4.389%
2026-04-22	44.0000	54.1200	44.0000	54.1200	+31.551%	97	323	-11.456%
2026-04-21	42.8500	42.8500	40.5000	41.1400	-0.772%	42	261	+16.480%
2026-04-20	41.6500	41.6500	41.0000	41.4600	-4.908%	4	261	+15.581%
2026-04-17	44.7700	46.0000	41.5500	43.6000	+8.701%	43	262	+9.908%
2026-04-16	44.0000	44.0000	39.4000	40.1100	-16.438%	29	238	+19.471%
2026-04-15	50.3900	51.1000	47.6600	48.0000	-7.211%	33	230	-0.167%
2026-04-14	49.8500	51.7300	49.8500	51.7300	+12.751%	12	207	-7.365%
2026-04-13	45.8800	45.8800	45.8800	45.8800	-3.715%	1	210	+4.446%
2026-04-10	48.1900	50.8400	47.5000	47.6500	+8.542%	12	211	+0.567%
2026-04-09	43.4000	43.9000	43.4000	43.9000	+1.456%	9	206	+9.157%
2026-04-08	44.0000	44.2500	42.1000	43.2700	+35.643%	26	201	+10.746%
2026-04-07	30.6300	31.9000	30.6300	31.9000	+0.631%	7	195	+50.219%
2026-04-06	31.5700	31.7000	30.9000	31.7000	-2.761%	23	190	+51.167%
2026-04-02	29.7600	32.6000	29.7600	32.6000	-6.187%	5	199	+46.994%
2026-04-01	34.7700	34.9000	34.7500	34.7500	+11.629%	3	199	+37.899%
2026-03-31	27.1900	31.1300	27.1900	31.1300	+37.379%	7	198	+53.935%
2026-03-30	26.2000	26.2000	22.2500	22.6600	-17.958%	76	198	+111.474%
2026-03-27	25.7800	27.6200	25.7600	27.6200	+3.835%	31	238	+73.497%
2026-03-26	32.0000	32.0000	26.6000	26.6000	-25.469%	14	238	+80.150%
2026-03-25	35.5500	36.4000	35.3500	35.6900	+4.909%	83	234	+34.267%
2026-03-24	33.8500	34.7000	32.8100	34.0200	+8.517%	139	270	+40.858%
2026-03-23	30.9300	33.1600	30.9300	31.3500	+2.451%	62	142	+52.855%
2026-03-20	30.6000	30.6000	30.6000	30.6000	-3.683%	1	138	+56.601%
2026-03-19	27.7500	31.7700	27.7500	31.7700	-5.446%	19	137	+50.834%
2026-03-17	32.5000	33.6900	32.5000	33.6000	+4.836%	15	146	+42.619%
2026-03-16	34.0000	34.0000	32.0500	32.0500	-1.958%	101	150	+49.516%
2026-03-13	32.6900	32.6900	32.6900	32.6900	-2.476%	2	104	+46.589%
2026-03-12	37.2000	37.2000	33.4500	33.5200	-17.621%	25	103	+42.959%
2026-03-11	41.7100	41.7100	40.6900	40.6900	+5.006%	7	91	+17.768%
2026-03-10	38.3500	38.7500	37.4500	38.7500	+7.192%	6	87	+23.665%
2026-03-09	34.9700	36.1500	33.8000	36.1500	-5.267%	4	83	+32.559%
2026-03-06	39.7500	39.7700	38.1600	38.1600	-9.251%	3	93	+25.577%
2026-03-05	43.8800	43.9500	38.3500	42.0500	-6.763%	13	90	+13.960%
2026-03-04	45.0000	45.4500	45.0000	45.1000	+3.227%	4	91	+6.253%
2026-03-03	42.5700	44.7300	41.3800	43.6900	-18.489%	106	89	+9.682%
2026-03-02	53.8100	53.8100	52.0000	53.6000	-3.510%	7	16	-10.597%
2026-02-27	55.5500	55.5500	55.5500	55.5500	-3.576%	2	12	-13.735%
2026-02-26	57.6100	57.6100	57.6100	57.6100	-12.897%	5	12	-16.820%
2026-02-25	64.5500	66.1400	64.5500	66.1400	+2.021%	2	5	-27.548%
2026-02-24	60.2900	64.8300	60.2900	64.8300	+17.297%	3	5	-26.084%
2026-02-23	54.5000	55.2700	54.5000	55.2700	0.000%	2	2	-13.298%