Dark

TSM20261016C400
TSM Oct 16 2026 400.00 Call (TSM261016C00400000)
option OPRA

EOD

Sep 14, 2026

29.76-25.000%(-9.92)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	29.5000	31.9400	28.3400	29.7600	-25.000%	90	2,261	0.000%
2026-09-11	37.5000	40.0000	37.5000	39.6800	+5.252%	14	2,252	-25.000%
2026-09-10	35.3000	39.5000	34.4800	37.7000	-8.717%	27	2,254	-21.061%
2026-09-09	44.7500	44.7500	40.3500	41.3000	-10.567%	11	2,243	-27.942%
2026-09-08	44.0400	48.4000	41.9000	46.1800	+23.542%	131	2,241	-35.557%
2026-09-04	33.1100	37.5500	31.4500	37.3800	+30.017%	34	2,210	-20.385%
2026-09-03	25.6000	28.7500	23.7000	28.7500	+1.770%	46	2,210	+3.513%
2026-09-02	27.1900	28.3000	26.6000	28.2500	-2.519%	22	2,188	+5.345%
2026-09-01	29.0000	30.0000	27.2200	28.9800	-0.923%	129	2,176	+2.692%
2026-08-31	33.6500	33.6500	29.2400	29.2500	-8.594%	64	2,081	+1.744%
2026-08-28	34.4500	34.5900	32.0000	32.0000	-18.534%	10	2,077	-7.000%
2026-08-27	36.4300	40.7000	35.9000	39.2800	+19.030%	50	2,075	-24.236%
2026-08-26	33.3000	34.0000	32.5000	33.0000	+2.167%	17	2,060	-9.818%
2026-08-25	34.6000	34.6000	32.2500	32.3000	+8.027%	9	2,057	-7.864%
2026-08-24	30.0000	30.0000	26.8500	29.9000	-18.082%	33	2,056	-0.468%
2026-08-21	39.0000	39.0000	35.8800	36.5000	+10.405%	17	2,049	-18.466%
2026-08-20	34.1000	35.0500	32.3700	33.0600	+2.290%	31	2,066	-9.982%
2026-08-19	30.1500	32.9200	29.0500	32.3200	-3.952%	113	2,047	-7.921%
2026-08-18	38.4000	38.4000	31.9000	33.6500	-28.098%	72	1,976	-11.560%
2026-08-17	43.7200	48.5500	43.4500	46.8000	+7.216%	70	1,982	-36.410%
2026-08-14	44.4000	45.3700	42.3900	43.6500	-12.349%	57	1,969	-31.821%
2026-08-13	50.5700	50.8800	48.8900	49.8000	+6.524%	70	1,927	-40.241%
2026-08-12	48.7500	48.8100	46.2500	46.7500	+11.045%	33	1,930	-36.342%
2026-08-11	44.1300	44.1300	42.1000	42.1000	-4.188%	4	1,923	-29.311%
2026-08-10	41.8000	46.3500	41.3000	43.9400	+2.952%	15	1,921	-32.271%
2026-08-07	46.2500	46.2500	40.0000	42.6800	-9.672%	47	1,916	-30.272%
2026-08-06	43.8100	47.2500	43.8100	47.2500	+9.705%	6	1,903	-37.016%
2026-08-05	49.3500	49.6900	42.8000	43.0700	-6.976%	11	1,906	-30.903%
2026-08-04	44.0000	47.3000	43.5000	46.3000	+16.332%	111	1,903	-35.724%
2026-08-03	35.8000	39.8000	35.8000	39.8000	+0.075%	46	1,921	-25.226%
2026-07-31	47.6000	48.5500	36.5500	39.7700	+1.974%	99	1,895	-25.170%
2026-07-30	31.2000	41.0000	31.2000	39.0000	+59.836%	376	1,893	-23.692%
2026-07-29	31.8000	31.8000	24.4000	24.4000	-29.378%	275	1,700	+21.967%
2026-07-28	31.5500	34.9600	29.8000	34.5500	-6.873%	124	1,521	-13.864%
2026-07-27	38.0000	38.3700	33.0000	37.1000	-9.402%	95	1,488	-19.784%
2026-07-24	46.8700	46.8700	40.0000	40.9500	-17.172%	156	1,452	-27.326%
2026-07-23	52.6000	52.6000	49.1500	49.4400	-10.903%	254	1,329	-39.806%
2026-07-22	52.4900	55.4900	52.4900	55.4900	-2.649%	296	1,211	-46.369%
2026-07-21	51.8000	57.0000	49.5000	57.0000	+35.553%	40	935	-47.789%
2026-07-20	47.1900	47.8000	42.0500	42.0500	+0.864%	172	938	-29.227%
2026-07-17	37.8000	43.0500	34.8600	41.6900	-11.842%	212	916	-28.616%
2026-07-16	47.8500	50.2000	43.0000	47.2900	-12.426%	71	800	-37.069%
2026-07-15	60.6000	60.6000	48.5000	54.0000	-5.644%	34	767	-44.889%
2026-07-14	60.5500	60.5500	55.0000	57.2300	+0.404%	37	753	-47.999%
2026-07-13	64.5200	64.5200	57.0000	57.0000	-14.925%	25	764	-47.789%
2026-07-10	66.0000	68.7500	66.0000	67.0000	-2.687%	25	752	-55.582%
2026-07-09	75.0000	75.0000	68.8500	68.8500	-0.506%	3	729	-56.776%
2026-07-08	66.5000	69.2000	66.5000	69.2000	+5.568%	5	727	-56.994%
2026-07-07	67.3500	69.1000	64.7500	65.5500	-21.214%	30	722	-54.600%
2026-07-06	83.9000	88.2500	83.2000	83.2000	+20.667%	20	712	-64.231%
2026-07-02	82.9700	82.9700	66.7200	68.9500	-12.166%	28	725	-56.838%
2026-07-01	93.6000	93.6000	78.5000	78.5000	-21.050%	8	725	-62.089%
2026-06-30	92.6300	100.2000	92.6300	99.4300	+24.163%	12	722	-70.069%
2026-06-29	73.2800	80.0800	73.2800	80.0800	+17.042%	43	725	-62.837%
2026-06-26	64.5200	68.4200	64.1600	68.4200	-1.695%	17	685	-56.504%
2026-06-25	74.9500	74.9500	69.6000	69.6000	-4.671%	3	691	-57.241%
2026-06-24	73.0100	73.0100	73.0100	73.0100	-5.879%	1	689	-59.238%
2026-06-23	74.5000	79.7000	74.5000	77.5700	-17.889%	11	688	-61.635%
2026-06-22	96.5000	97.9600	94.4700	94.4700	+2.273%	15	686	-68.498%
2026-06-18	81.4500	92.3700	80.8700	92.3700	+28.292%	32	685	-67.782%
2026-06-17	72.0000	72.0000	72.0000	72.0000	+3.597%	2	685	-58.667%
2026-06-16	69.5000	69.5000	69.5000	69.5000	-7.172%	1	685	-57.180%
2026-06-15	70.1000	75.9500	70.1000	74.8700	+21.542%	8	684	-60.251%
2026-06-11	61.0000	61.6000	56.3000	61.6000	+2.667%	32	684	-51.688%
2026-06-10	61.0000	61.0400	60.0000	60.0000	-8.481%	11	697	-50.400%
2026-06-09	73.2000	73.2000	57.8500	65.5600	+11.213%	11	693	-54.606%
2026-06-05	64.2000	64.2000	58.7500	58.9500	-24.713%	37	689	-49.517%
2026-06-04	70.2300	80.2800	70.2300	78.3000	+1.874%	16	674	-61.992%
2026-06-03	79.4900	79.6000	75.0000	76.8600	-3.973%	7	675	-61.280%
2026-06-02	79.5000	80.5700	79.5000	80.0400	+6.805%	6	676	-62.819%
2026-06-01	72.8000	83.7100	72.8000	74.9400	+23.868%	23	677	-60.288%
2026-05-29	61.1200	61.1200	60.5000	60.5000	-5.469%	2	677	-50.810%
2026-05-28	61.7000	66.7900	61.7000	64.0000	-1.538%	25	677	-53.500%
2026-05-27	65.0100	70.0000	60.5900	65.0000	+14.035%	25	677	-54.215%
2026-05-26	55.4000	57.0000	55.4000	57.0000	+9.658%	8	675	-47.789%
2026-05-22	52.3200	52.3200	51.9800	51.9800	-5.491%	3	674	-42.747%
2026-05-21	50.8500	55.0000	50.5500	55.0000	+8.161%	5	674	-45.891%
2026-05-20	49.8000	52.0000	49.6500	50.8500	+11.758%	81	674	-41.475%
2026-05-19	42.0000	48.0800	41.5000	45.5000	-3.191%	34	644	-34.593%
2026-05-18	50.0000	50.7000	44.9900	47.0000	-16.340%	85	644	-36.681%
2026-05-15	54.0000	56.1800	53.2400	56.1800	-10.825%	15	644	-47.027%
2026-05-14	55.1700	64.2500	55.1700	63.0000	+22.330%	42	583	-52.762%
2026-05-13	46.7000	53.1000	46.3200	51.5000	+9.574%	117	593	-42.214%
2026-05-12	49.0500	50.1000	42.3100	47.0000	-14.155%	22	593	-36.681%
2026-05-11	51.1000	54.7500	51.1000	54.7500	-3.998%	46	593	-45.644%
2026-05-08	58.3900	58.3900	54.0000	57.0300	-4.950%	24	498	-47.817%
2026-05-07	63.1500	63.1500	58.3200	60.0000	-2.944%	18	504	-50.400%
2026-05-06	51.4200	61.8200	51.4200	61.8200	+30.532%	38	490	-51.860%
2026-05-05	52.4500	52.4500	46.0000	47.3600	-4.708%	87	490	-37.162%
2026-05-04	54.0000	54.4000	49.2400	49.7000	-1.798%	14	508	-40.121%
2026-05-01	53.7200	53.7200	49.5500	50.6100	+4.351%	34	516	-41.197%
2026-04-30	51.7000	51.7000	48.1400	48.5000	-2.119%	6	516	-38.639%
2026-04-29	47.2000	50.4200	47.2000	49.5500	-0.262%	46	512	-39.939%
2026-04-28	48.0000	50.4400	46.7700	49.6800	-12.304%	21	485	-40.097%
2026-04-27	62.9200	62.9200	56.0000	56.6500	+0.908%	38	483	-47.467%
2026-04-24	52.0000	59.9000	52.0000	56.1400	+36.860%	162	466	-46.990%
2026-04-23	43.4800	44.7000	39.7000	41.0200	-8.006%	14	461	-27.450%
2026-04-22	41.0500	44.7200	40.9500	44.5900	+32.315%	30	462	-33.259%
2026-04-21	33.5300	33.7000	33.5300	33.7000	-0.736%	3	471	-11.691%
2026-04-20	34.1500	34.8500	33.7000	33.9500	-1.308%	36	471	-12.342%
2026-04-17	37.1900	37.5000	34.2000	34.4000	+6.403%	40	447	-13.488%
2026-04-16	34.5300	36.4000	32.0000	32.3300	-19.677%	140	445	-7.949%
2026-04-15	40.9500	42.4600	38.7000	40.2500	-5.004%	40	420	-26.062%
2026-04-14	39.6000	42.9100	39.6000	42.3700	+12.238%	21	408	-29.762%
2026-04-13	37.7800	37.7800	37.7500	37.7500	-3.230%	5	402	-21.166%
2026-04-10	40.7400	40.8300	38.9200	39.0100	+10.136%	34	398	-23.712%
2026-04-09	36.0500	36.0500	35.4200	35.4200	-0.085%	3	385	-15.980%
2026-04-08	36.5600	36.5600	34.2000	35.4500	+40.786%	29	384	-16.051%
2026-04-07	26.0000	26.0000	25.1000	25.1800	-0.866%	3	376	+18.189%
2026-04-06	26.5500	26.5500	25.1100	25.4000	-0.392%	11	377	+17.165%
2026-04-02	24.4800	26.3000	24.4800	25.5000	-3.701%	8	366	+16.706%
2026-04-01	29.6100	29.6100	26.3400	26.4800	+19.333%	12	366	+12.387%
2026-03-31	22.1900	22.1900	22.1900	22.1900	+23.484%	7	365	+34.114%
2026-03-30	18.2500	18.2500	17.5500	17.9700	-12.384%	165	358	+65.609%
2026-03-27	20.5100	20.5100	20.5100	20.5100	-6.560%	1	359	+45.100%
2026-03-26	25.1900	25.5800	21.9500	21.9500	-24.700%	29	359	+35.581%
2026-03-25	28.7800	29.1500	28.6500	29.1500	+5.425%	8	366	+2.093%
2026-03-24	24.1700	27.6500	24.1700	27.6500	+9.940%	19	363	+7.631%
2026-03-23	23.2000	26.3000	23.2000	25.1500	+12.882%	9	352	+18.330%
2026-03-20	23.2300	23.2300	22.2800	22.2800	-12.969%	57	347	+33.573%
2026-03-19	23.9500	25.6000	23.9400	25.6000	-8.046%	159	342	+16.250%
2026-03-18	27.8400	27.8400	27.8400	27.8400	+1.866%	1	202	+6.897%
2026-03-17	26.5800	27.3800	26.5800	27.3300	+3.719%	4	203	+8.891%
2026-03-16	27.7300	27.7300	26.2000	26.3500	+1.346%	117	204	+12.941%
2026-03-13	29.4900	29.4900	26.0000	26.0000	-6.306%	9	177	+14.462%
2026-03-12	30.3500	30.3500	27.7200	27.7500	-18.669%	6	172	+7.243%
2026-03-11	33.3000	34.2200	33.3000	34.1200	+5.146%	246	169	-12.778%
2026-03-10	33.6000	33.6000	31.4000	32.4500	+12.478%	22	79	-8.290%
2026-03-09	29.5500	29.5500	28.6100	28.8500	-6.935%	10	63	+3.154%
2026-03-06	32.6500	32.6500	31.0000	31.0000	-6.061%	43	56	-4.000%
2026-03-05	37.0000	37.1000	33.0000	33.0000	-12.047%	14	55	-9.818%
2026-03-04	39.0000	39.0000	37.1000	37.5200	+1.488%	71	59	-20.682%
2026-03-03	37.3500	37.3500	35.8700	36.9700	-18.027%	15	49	-19.502%
2026-03-02	46.0000	46.5600	45.1000	45.1000	-6.528%	12	45	-34.013%
2026-02-27	48.6000	48.6000	47.4500	48.2500	-1.951%	45	43	-38.321%
2026-02-26	51.0000	51.0000	47.9600	49.2100	-12.360%	8	15	-39.524%
2026-02-25	56.6600	56.6600	56.1500	56.1500	+1.080%	3	8	-46.999%
2026-02-24	53.6000	56.1800	53.6000	55.5500	+23.444%	9	8	-46.427%
2026-02-20	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	-33.867%