Dark

TSM20261016C410
TSM Oct 16 2026 410.00 Call (TSM261016C00410000)
option OPRA

EOD

Sep 14, 2026

22.25-29.387%(-9.26)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	22.4000	25.1300	22.1500	22.2500	-29.387%	155	1,475	0.000%
2026-09-11	30.8600	32.8900	29.5100	31.5100	+5.314%	34	1,457	-29.387%
2026-09-10	29.0700	32.5000	27.4700	29.9200	-15.432%	18	1,464	-25.635%
2026-09-09	37.7500	37.7500	35.0000	35.3800	-8.744%	79	1,462	-37.111%
2026-09-08	38.5500	40.9500	33.5000	38.7700	+25.024%	87	1,422	-42.610%
2026-09-04	25.6700	31.3400	25.3200	31.0100	+32.805%	63	1,476	-28.249%
2026-09-03	20.1700	23.3500	18.3500	23.3500	+1.082%	155	1,476	-4.711%
2026-09-02	22.2000	23.6500	20.7000	23.1000	-0.645%	225	1,454	-3.680%
2026-09-01	23.0000	23.6400	22.2000	23.2500	-0.172%	28	1,487	-4.301%
2026-08-31	26.8200	28.8400	23.2900	23.2900	-12.706%	18	1,477	-4.465%
2026-08-28	32.1500	33.1700	26.6000	26.6800	-19.880%	32	1,472	-16.604%
2026-08-27	30.5900	33.9000	29.5500	33.3000	+22.652%	60	1,450	-33.183%
2026-08-26	26.7500	28.1500	26.4100	27.1500	+1.382%	153	1,475	-18.048%
2026-08-25	27.0000	29.2000	26.6800	26.7800	+8.641%	231	1,466	-16.916%
2026-08-24	24.0000	24.6500	21.9000	24.6500	-17.365%	269	1,310	-9.736%
2026-08-21	33.0200	33.0200	29.6000	29.8300	+7.495%	14	1,261	-25.411%
2026-08-20	27.6000	29.7900	27.6000	27.7500	+6.936%	111	1,264	-19.820%
2026-08-19	30.0000	30.0000	24.6000	25.9500	-7.913%	161	1,265	-14.258%
2026-08-18	31.4000	31.4000	26.0000	28.1800	-28.020%	78	1,232	-21.043%
2026-08-17	39.4500	42.3500	39.1500	39.1500	+6.531%	35	1,183	-43.167%
2026-08-14	38.9000	38.9000	36.6500	36.7500	-12.708%	262	1,181	-39.456%
2026-08-13	42.0000	44.8300	42.0000	42.1000	+0.238%	12	960	-47.150%
2026-08-12	41.5000	42.4000	40.0000	42.0000	+16.894%	105	957	-47.024%
2026-08-11	36.4600	38.4900	35.8900	35.9300	-5.572%	10	962	-38.074%
2026-08-10	37.2500	39.2200	37.2500	38.0500	+3.313%	33	963	-41.524%
2026-08-07	35.0000	37.8500	35.0000	36.8300	-5.878%	9	976	-39.587%
2026-08-06	36.0000	41.6000	36.0000	39.1300	+5.472%	38	975	-43.138%
2026-08-05	42.3300	44.9000	37.1000	37.1000	-7.711%	32	962	-40.027%
2026-08-04	39.7500	42.0000	38.9000	40.2000	+14.367%	137	955	-44.652%
2026-08-03	32.9000	35.1500	31.9500	35.1500	-2.089%	25	968	-36.700%
2026-07-31	40.3500	41.5500	32.3500	35.9000	+3.608%	29	971	-38.022%
2026-07-30	29.0000	35.2000	29.0000	34.6500	+61.689%	107	971	-35.786%
2026-07-29	24.9000	25.2500	21.4300	21.4300	-27.479%	84	949	+3.826%
2026-07-28	26.2500	30.1500	26.2500	29.5500	-1.005%	67	889	-24.704%
2026-07-27	37.8000	37.8000	29.5000	29.8500	-17.083%	74	858	-25.461%
2026-07-24	41.5600	41.5600	35.6000	36.0000	-17.846%	60	849	-38.194%
2026-07-23	44.2000	46.0800	43.3500	43.8200	-12.535%	161	845	-49.224%
2026-07-22	45.9500	50.1000	45.9000	50.1000	-1.803%	294	845	-55.589%
2026-07-21	45.5000	51.0200	45.3200	51.0200	+35.691%	67	1,076	-56.390%
2026-07-20	40.5900	40.5900	37.3000	37.6000	+0.267%	363	1,104	-40.824%
2026-07-17	32.0000	38.5000	31.4700	37.5000	-9.639%	75	876	-40.667%
2026-07-16	45.1300	45.5000	39.0500	41.5000	-15.736%	121	818	-46.386%
2026-07-15	53.4500	54.1000	43.6500	49.2500	-2.572%	21	783	-54.822%
2026-07-14	55.7700	55.7700	49.9800	50.5500	-3.457%	12	769	-55.984%
2026-07-13	55.7000	55.8000	52.3600	52.3600	-17.595%	18	769	-57.506%
2026-07-09	63.8000	63.8000	63.5400	63.5400	-1.793%	2	755	-64.983%
2026-07-08	64.0000	64.7000	64.0000	64.7000	+2.212%	6	755	-65.611%
2026-07-07	63.3000	63.3000	63.3000	63.3000	-18.501%	10	752	-64.850%
2026-07-06	77.6700	77.6700	77.6700	77.6700	+22.411%	1	752	-71.353%
2026-07-02	63.5000	63.5500	63.4500	63.4500	-10.997%	4	751	-64.933%
2026-07-01	83.3300	83.3300	71.2900	71.2900	-25.561%	18	751	-68.789%
2026-06-30	85.2300	96.1500	85.2300	95.7700	+26.279%	11	749	-76.767%
2026-06-29	66.3800	75.8400	66.3800	75.8400	+25.355%	6	754	-70.662%
2026-06-26	57.0000	60.5000	57.0000	60.5000	-6.808%	3	755	-63.223%
2026-06-25	74.1500	74.9000	64.9200	64.9200	-2.625%	241	753	-65.727%
2026-06-24	66.6700	66.6700	66.6700	66.6700	-10.088%	1	893	-66.627%
2026-06-23	69.3200	74.2000	69.3200	74.1500	-16.281%	4	894	-69.993%
2026-06-22	94.3700	94.3700	88.5700	88.5700	+3.433%	6	896	-74.879%
2026-06-18	73.2500	85.6300	73.2500	85.6300	+24.462%	34	909	-74.016%
2026-06-17	68.8000	68.8000	68.8000	68.8000	-1.447%	1	909	-67.660%
2026-06-15	69.8600	69.8600	66.0000	69.8100	+16.544%	6	909	-68.128%
2026-06-12	59.1000	59.9000	57.3500	59.9000	+9.107%	5	909	-62.855%
2026-06-11	55.5000	55.5000	53.2500	54.9000	+5.882%	43	909	-59.472%
2026-06-10	53.5000	53.5000	51.7000	51.8500	-4.424%	14	909	-57.088%
2026-06-09	57.1700	57.1700	51.9000	54.2500	-16.538%	20	904	-58.986%
2026-06-08	60.7500	65.0000	60.7500	65.0000	+20.259%	3	892	-65.769%
2026-06-05	62.2500	62.2500	54.0000	54.0500	-28.316%	27	892	-58.834%
2026-06-04	69.3000	75.4000	69.3000	75.4000	+5.706%	39	884	-70.491%
2026-06-03	77.8200	77.8200	68.5400	71.3300	-3.920%	12	882	-68.807%
2026-06-02	72.3300	75.0400	72.1200	74.2400	+7.750%	29	884	-70.030%
2026-06-01	60.5000	78.2000	60.5000	68.9000	+22.163%	34	910	-67.707%
2026-05-29	55.8600	56.4000	55.8600	56.4000	-8.634%	4	908	-60.550%
2026-05-28	57.0000	61.7300	57.0000	61.7300	+1.966%	3	907	-63.956%
2026-05-27	58.2000	60.7100	56.0000	60.5400	+15.755%	34	907	-63.247%
2026-05-26	51.6200	53.5000	50.9600	52.3000	+9.095%	17	926	-57.457%
2026-05-22	48.3000	48.3000	47.9400	47.9400	-2.462%	4	926	-53.588%
2026-05-21	47.9900	49.6000	47.2700	49.1500	+7.549%	14	926	-54.730%
2026-05-20	43.5000	46.5000	43.5000	45.7000	+5.910%	6	926	-51.313%
2026-05-19	41.5000	43.1500	39.0500	43.1500	+1.458%	37	920	-48.436%
2026-05-18	49.0900	49.0900	41.7000	42.5300	-13.732%	296	920	-47.684%
2026-05-15	49.3500	51.5000	48.1900	49.3000	-13.448%	14	920	-54.868%
2026-05-14	47.9600	59.6900	47.9600	56.9600	+20.934%	45	675	-60.938%
2026-05-13	43.5900	47.9500	42.6600	47.1000	+17.750%	20	673	-52.760%
2026-05-12	47.4000	47.4000	39.0000	40.0000	-18.033%	54	673	-44.375%
2026-05-11	48.0400	50.2000	45.9600	48.8000	-6.460%	38	673	-54.406%
2026-05-08	56.4500	56.4500	47.1000	52.1700	-1.844%	69	666	-57.351%
2026-05-07	55.3100	58.6000	51.6300	53.1500	-8.646%	14	655	-58.137%
2026-05-06	47.2500	58.1800	47.2500	58.1800	+31.332%	43	658	-61.757%
2026-05-05	48.0000	48.0000	42.6500	44.3000	-4.216%	18	660	-49.774%
2026-05-04	46.5000	46.5000	46.2500	46.2500	+1.093%	5	664	-51.892%
2026-05-01	49.5000	49.5000	45.0000	45.7500	+0.771%	9	661	-51.366%
2026-04-30	46.6800	46.6800	40.6500	45.4000	+1.453%	92	661	-50.991%
2026-04-29	46.7000	46.7000	44.4500	44.7500	+0.157%	50	610	-50.279%
2026-04-28	45.3400	45.4400	41.8000	44.6800	-13.945%	22	588	-50.201%
2026-04-27	58.3200	58.3200	50.3500	51.9200	+2.104%	117	572	-57.146%
2026-04-24	45.5500	55.1800	44.8200	50.8500	+33.325%	384	550	-56.244%
2026-04-23	36.8000	38.1400	36.8000	38.1400	+2.252%	22	352	-41.662%
2026-04-22	35.0000	37.3000	35.0000	37.3000	+17.185%	17	347	-40.349%
2026-04-20	31.8300	31.8300	31.8300	31.8300	-0.376%	1	343	-30.097%
2026-04-17	33.9900	33.9900	30.4500	31.9500	+8.673%	83	343	-30.360%
2026-04-16	32.0000	33.0000	29.4000	29.4000	-18.492%	78	339	-24.320%
2026-04-15	37.9500	38.0700	35.2600	36.0700	-5.896%	12	307	-38.314%
2026-04-14	36.3000	38.3300	36.3000	38.3300	+13.908%	2	307	-41.951%
2026-04-13	33.7000	33.7000	33.6500	33.6500	-5.345%	2	307	-33.878%
2026-04-10	36.6500	37.3400	35.5500	35.5500	+9.418%	14	306	-37.412%
2026-04-09	32.4900	32.4900	32.4900	32.4900	+3.208%	1	303	-31.517%
2026-04-08	33.0000	33.0000	31.4000	31.4800	+37.467%	32	303	-29.320%
2026-04-06	23.0000	23.0000	22.9000	22.9000	-3.579%	5	276	-2.838%
2026-04-01	26.0500	26.5500	23.7500	23.7500	+22.993%	14	274	-6.316%
2026-03-31	18.3000	19.3100	18.3000	19.3100	+21.984%	7	278	+15.225%
2026-03-30	19.3500	19.3500	15.8300	15.8300	-16.684%	21	274	+40.556%
2026-03-27	18.0900	19.0000	17.9900	19.0000	-25.868%	47	267	+17.105%
2026-03-25	25.6400	25.6400	25.6300	25.6300	+7.463%	2	259	-13.188%
2026-03-23	23.8500	23.8500	23.8500	23.8500	+2.581%	4	259	-6.709%
2026-03-18	23.2500	23.2500	23.2500	23.2500	-3.125%	10	263	-4.301%
2026-03-17	23.7000	24.0000	23.7000	24.0000	+1.911%	36	263	-7.292%
2026-03-16	24.8000	24.8000	23.3500	23.5500	-4.346%	33	263	-5.520%
2026-03-13	24.6200	24.6200	24.6200	24.6200	-1.912%	1	242	-9.626%
2026-03-12	25.7500	25.7500	25.1000	25.1000	-19.058%	4	242	-11.355%
2026-03-11	29.9500	31.2800	29.9500	31.0100	+8.655%	103	242	-28.249%
2026-03-10	28.5400	28.5400	28.5400	28.5400	+6.334%	1	242	-22.039%
2026-03-09	26.5600	26.8400	26.5600	26.8400	-7.608%	2	242	-17.101%
2026-03-05	32.5900	32.7000	29.0000	29.0500	-15.797%	4	242	-23.408%
2026-03-04	34.4000	35.0000	34.3500	34.5000	+4.704%	25	242	-35.507%
2026-03-03	34.5000	34.5000	32.9500	32.9500	-21.548%	5	240	-32.473%
2026-03-02	42.0000	42.0000	42.0000	42.0000	-10.160%	2	239	-47.024%
2026-02-26	52.0000	52.0000	46.2900	46.7500	-11.290%	16	239	-52.406%
2026-02-25	52.9800	52.9800	52.5900	52.7000	-1.255%	3	225	-57.780%
2026-02-24	51.5000	53.3700	51.3700	53.3700	+26.469%	75	225	-58.310%
2026-02-23	41.8600	42.2000	41.5000	42.2000	+13.900%	203	202	-47.275%
2026-02-19	37.0500	37.0500	37.0500	37.0500	0.000%	1	1	-39.946%