Dark

TSM20261016C390
TSM Oct 16 2026 390.00 Call (TSM261016C00390000)
option OPRA

EOD

Sep 14, 2026

39.13-16.299%(-7.62)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	34.8000	39.1300	34.8000	39.1300	-16.299%	20	1,304	0.000%
2026-09-11	45.2800	48.2500	44.3400	46.7500	+3.544%	7	1,304	-16.299%
2026-09-10	41.8200	45.1500	41.8200	45.1500	-8.788%	2	1,306	-13.333%
2026-09-09	49.4500	49.5000	49.4500	49.5000	-9.341%	2	1,307	-20.949%
2026-09-08	51.1500	54.6000	48.9500	54.6000	+20.663%	23	1,309	-28.333%
2026-09-04	38.6400	45.2700	38.3500	45.2500	+30.104%	22	1,305	-13.525%
2026-09-03	29.8200	34.7800	29.8200	34.7800	-2.303%	43	1,305	+12.507%
2026-09-02	34.2500	36.0500	32.9000	35.6000	-0.808%	209	1,304	+9.916%
2026-08-31	39.7700	41.4200	35.8900	35.8900	-10.050%	9	1,342	+9.028%
2026-08-28	46.4100	47.0700	39.9000	39.9000	-13.487%	10	1,342	-1.930%
2026-08-27	44.4500	47.7500	42.6500	46.1200	+12.653%	16	1,351	-15.156%
2026-08-25	39.2100	40.9400	39.2100	40.9400	+18.667%	2	1,353	-4.421%
2026-08-24	34.0000	34.5000	32.2500	34.5000	-18.420%	6	1,353	+13.420%
2026-08-21	44.3000	44.3000	41.6500	42.2900	+5.330%	3	1,352	-7.472%
2026-08-20	36.2500	41.9000	36.2500	40.1500	+5.658%	308	1,352	-2.540%
2026-08-19	37.0000	38.0000	37.0000	38.0000	-2.188%	2	1,111	+2.974%
2026-08-18	41.7500	41.7500	37.7500	38.8500	-26.420%	14	1,111	+0.721%
2026-08-17	50.4000	55.4500	50.4000	52.8000	+6.667%	113	1,114	-25.890%
2026-08-14	52.0000	52.0000	49.5000	49.5000	-12.590%	3	1,210	-20.949%
2026-08-13	56.6300	56.6300	56.6300	56.6300	+2.036%	1	1,213	-30.902%
2026-08-12	54.0000	55.5000	54.0000	55.5000	+9.705%	5	1,213	-29.495%
2026-08-11	48.9300	50.6700	48.9300	50.5900	+0.757%	5	1,214	-22.653%
2026-08-10	48.5600	51.2500	48.5600	50.2100	-3.182%	3	1,211	-22.067%
2026-08-07	51.8600	51.8600	51.8600	51.8600	-3.065%	1	1,211	-24.547%
2026-08-06	51.3000	53.5000	51.3000	53.5000	+8.081%	5	1,211	-26.860%
2026-08-05	51.0200	56.5000	48.0000	49.5000	-6.214%	404	1,212	-20.949%
2026-08-04	50.2500	52.7800	50.2300	52.7800	+17.289%	6	1,276	-25.862%
2026-08-03	42.0000	45.1500	41.5000	45.0000	+0.626%	207	1,277	-13.044%
2026-07-31	52.0000	52.0000	44.2000	44.7200	+1.636%	126	1,079	-12.500%
2026-07-30	37.2200	45.6900	37.2200	44.0000	+51.986%	104	1,022	-11.068%
2026-07-29	37.0000	37.0000	28.2500	28.9500	-26.912%	63	1,008	+35.164%
2026-07-28	34.8000	39.6100	33.2000	39.6100	-7.062%	114	986	-1.212%
2026-07-27	39.0000	42.6200	37.9800	42.6200	-7.749%	215	967	-8.189%
2026-07-24	48.7800	49.8500	45.1700	46.2000	-15.539%	27	934	-15.303%
2026-07-23	58.3000	59.2000	54.7000	54.7000	-10.033%	124	927	-28.464%
2026-07-22	57.0000	61.3000	57.0000	60.8000	-2.673%	176	808	-35.641%
2026-07-21	58.2000	62.5600	54.9400	62.4700	+28.990%	54	690	-37.362%
2026-07-20	50.5000	53.0000	47.5000	48.4300	+6.323%	19	699	-19.203%
2026-07-17	40.5000	47.0500	39.0700	45.5500	-9.443%	66	697	-14.094%
2026-07-16	53.0000	56.3500	48.0000	50.3000	-6.662%	17	637	-22.207%
2026-07-15	64.5100	64.5100	53.8900	53.8900	-12.374%	11	630	-27.389%
2026-07-14	67.0000	67.0000	60.5600	61.5000	-2.997%	9	631	-36.374%
2026-07-13	70.3500	70.3500	63.4000	63.4000	-14.034%	17	631	-38.281%
2026-07-10	73.7500	73.7500	73.7500	73.7500	-8.453%	1	626	-46.942%
2026-07-09	79.5500	80.5600	79.5500	80.5600	+7.629%	24	625	-51.428%
2026-07-08	72.0000	74.8500	72.0000	74.8500	+4.773%	2	626	-47.722%
2026-07-07	73.1700	75.6700	71.0000	71.4400	-21.000%	32	625	-45.227%
2026-07-06	90.4800	93.1000	90.4300	90.4300	+20.654%	3	604	-56.729%
2026-07-02	95.0000	95.0000	74.8000	74.9500	-12.646%	5	606	-47.792%
2026-07-01	100.6500	100.6500	85.8000	85.8000	-21.837%	5	606	-54.394%
2026-06-30	98.6500	110.0000	98.6500	109.7700	+20.296%	31	606	-64.353%
2026-06-29	85.7400	91.2500	85.7400	91.2500	+28.521%	39	610	-57.118%
2026-06-26	65.6000	71.0000	65.6000	71.0000	-13.415%	4	637	-44.887%
2026-06-25	79.1300	82.0000	79.1300	82.0000	+3.470%	4	639	-52.280%
2026-06-24	81.0000	81.0000	79.2500	79.2500	-0.277%	2	637	-50.625%
2026-06-23	81.6500	86.0500	79.4700	79.4700	-21.332%	20	635	-50.761%
2026-06-22	107.6000	107.6000	101.0200	101.0200	+2.247%	3	641	-61.265%
2026-06-18	84.5000	98.8000	84.5000	98.8000	+22.733%	14	644	-60.395%
2026-06-17	80.4000	80.8500	80.4000	80.5000	+5.588%	6	644	-51.391%
2026-06-16	76.2400	76.2400	76.2400	76.2400	-6.293%	4	644	-48.675%
2026-06-15	79.6100	82.1500	79.5000	81.3600	+15.470%	7	645	-51.905%
2026-06-12	70.3200	71.2000	70.3200	70.4600	+15.376%	6	645	-44.465%
2026-06-11	61.0700	61.0700	61.0700	61.0700	-2.909%	1	645	-35.926%
2026-06-10	63.0000	63.0000	62.9000	62.9000	-13.658%	3	645	-37.790%
2026-06-09	61.9200	72.8500	61.8200	72.8500	+0.483%	3	646	-46.287%
2026-06-08	71.2700	74.7000	71.2700	72.5000	+8.452%	14	647	-46.028%
2026-06-05	73.6000	73.6000	63.7500	66.8500	-22.922%	14	644	-41.466%
2026-06-04	74.5000	86.7300	74.5000	86.7300	+6.417%	8	638	-54.883%
2026-06-03	89.4300	89.4300	81.5000	81.5000	-4.890%	3	634	-51.988%
2026-06-02	83.5300	88.2000	83.3200	85.6900	+7.032%	8	637	-54.335%
2026-06-01	70.9000	86.8500	69.6300	80.0600	+21.303%	22	633	-51.124%
2026-05-29	70.0000	73.8500	66.0000	66.0000	-5.876%	15	632	-40.712%
2026-05-28	66.7400	70.1200	66.7400	70.1200	+3.422%	10	642	-44.196%
2026-05-27	73.0300	73.0300	67.8000	67.8000	+10.190%	3	642	-42.286%
2026-05-26	61.3800	62.2900	61.3800	61.5300	+7.947%	7	642	-36.405%
2026-05-22	57.8800	57.8800	57.0000	57.0000	-1.978%	12	640	-31.351%
2026-05-21	57.0000	58.1500	55.6500	58.1500	+5.440%	15	628	-32.709%
2026-05-20	52.7700	55.1500	52.3000	55.1500	+11.078%	14	628	-29.048%
2026-05-19	49.2000	51.5100	45.5000	49.6500	-3.592%	6	628	-21.188%
2026-05-18	58.9500	58.9500	49.5000	51.5000	-14.366%	27	628	-24.019%
2026-05-15	61.3500	61.3500	60.1400	60.1400	-10.639%	3	628	-34.935%
2026-05-14	61.5600	70.2500	61.5600	67.3000	+17.452%	11	620	-41.857%
2026-05-13	56.0000	57.3000	56.0000	57.3000	+9.728%	5	617	-31.710%
2026-05-12	54.4500	54.4500	47.1100	52.2200	-11.716%	65	617	-25.067%
2026-05-11	58.1500	60.0000	56.6000	59.1500	-3.633%	79	617	-33.846%
2026-05-08	63.0500	63.8600	58.3700	61.3800	-3.687%	6	615	-36.250%
2026-05-07	67.2500	69.0000	63.7300	63.7300	-6.003%	5	615	-38.600%
2026-05-06	56.7500	67.8000	56.7500	67.8000	+27.612%	12	614	-42.286%
2026-05-05	58.0000	58.0000	53.0000	53.1300	-5.125%	12	619	-26.350%
2026-05-04	56.0000	56.0000	56.0000	56.0000	+1.174%	1	620	-30.125%
2026-05-01	57.0700	57.0700	54.8500	55.3500	+4.473%	9	619	-29.304%
2026-04-30	55.6700	55.6700	48.0000	52.9800	-1.524%	234	619	-26.142%
2026-04-29	54.5500	55.0000	52.6000	53.8000	-0.370%	16	646	-27.268%
2026-04-28	54.0500	54.0500	49.8800	54.0000	-11.693%	28	645	-27.537%
2026-04-27	68.3200	68.3200	60.0500	61.1500	+0.493%	57	637	-36.010%
2026-04-24	55.4500	65.1200	54.0200	60.8500	+32.860%	300	603	-35.694%
2026-04-23	45.8500	45.8500	45.8000	45.8000	-0.694%	230	407	-14.563%
2026-04-22	39.4000	46.4300	39.4000	46.1200	+25.394%	35	199	-15.156%
2026-04-21	38.8000	38.8000	36.7800	36.7800	-0.621%	2	194	+6.389%
2026-04-20	37.0300	37.7000	36.9000	37.0100	-2.528%	22	194	+5.728%
2026-04-17	41.3000	41.3000	37.8500	37.9700	+6.210%	10	180	+3.055%
2026-04-16	41.0500	41.0500	35.7500	35.7500	-17.665%	72	182	+9.455%
2026-04-15	45.8000	46.0000	43.4200	43.4200	+5.133%	11	173	-9.880%
2026-04-13	42.3000	42.3000	40.3000	41.3000	-4.729%	7	167	-5.254%
2026-04-10	45.9000	45.9000	43.1900	43.3500	+7.302%	17	162	-9.735%
2026-04-08	40.0000	40.6500	38.6600	40.4000	+36.256%	5	152	-3.144%
2026-04-07	29.6500	29.6500	29.6500	29.6500	+7.818%	5	149	+31.973%
2026-04-06	27.5000	27.5000	27.5000	27.5000	-4.181%	1	149	+42.291%
2026-04-02	28.7000	28.7000	28.7000	28.7000	-1.034%	4	144	+36.341%
2026-04-01	29.0000	29.0000	29.0000	29.0000	+22.105%	1	144	+34.931%
2026-03-31	23.7000	23.7500	23.7000	23.7500	+12.293%	2	144	+64.758%
2026-03-30	21.1500	21.1500	21.1500	21.1500	-8.560%	5	144	+85.012%
2026-03-27	23.1300	23.1300	23.1300	23.1300	-7.295%	12	149	+69.174%
2026-03-26	25.8100	25.8100	24.9500	24.9500	-21.909%	13	150	+56.834%
2026-03-25	31.9500	31.9500	31.9500	31.9500	+11.324%	1	139	+22.473%
2026-03-23	28.7000	28.7000	28.7000	28.7000	+15.960%	2	138	+36.341%
2026-03-20	24.9300	24.9300	24.7500	24.7500	-6.143%	8	140	+58.101%
2026-03-19	26.4100	26.4100	26.3700	26.3700	-9.225%	3	140	+48.388%
2026-03-16	30.5800	30.5800	28.8000	29.0500	+0.519%	103	141	+34.699%
2026-03-13	32.2500	32.2500	28.9000	28.9000	-4.778%	6	63	+35.398%
2026-03-12	31.3000	31.3000	30.3500	30.3500	-19.282%	31	63	+28.929%
2026-03-11	38.4500	38.6000	37.6000	37.6000	+6.035%	10	48	+4.069%
2026-03-10	34.9000	35.4600	34.9000	35.4600	+1.054%	5	45	+10.350%
2026-03-06	35.1200	35.1200	35.0700	35.0900	-8.715%	10	44	+11.513%
2026-03-05	38.5500	38.5500	36.2100	38.4400	-7.928%	6	54	+1.795%
2026-03-04	41.7500	41.7500	41.7500	41.7500	+4.245%	1	56	-6.275%
2026-03-03	38.0900	40.3800	38.0900	40.0500	-19.562%	14	55	-2.297%
2026-03-02	50.5000	50.5000	49.7900	49.7900	-4.890%	5	61	-21.410%
2026-02-27	51.6500	52.3500	51.6500	52.3500	-15.264%	40	58	-25.253%
2026-02-25	61.2000	61.8800	61.2000	61.7800	+3.449%	38	35	-36.662%
2026-02-24	57.9000	60.6000	57.9000	59.7200	0.000%	36	35	-34.478%