Dark

TSM20261016C430
TSM Oct 16 2026 430.00 Call (TSM261016C00430000)
option OPRA

EOD

Sep 14, 2026

12.37-38.610%(-7.78)741

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	12.8000	15.0000	12.2200	12.3700	-38.610%	741	6,454	0.000%
2026-09-11	19.0000	21.4500	18.3000	20.1500	+8.919%	362	6,249	-38.610%
2026-09-10	18.6400	20.8500	16.9200	18.5000	-19.565%	137	6,079	-33.135%
2026-09-09	24.5000	24.6900	21.4900	23.0000	-11.128%	79	6,042	-46.217%
2026-09-08	24.4500	29.1000	22.7100	25.8800	+32.379%	559	6,019	-52.202%
2026-09-04	16.4000	20.1500	15.9000	19.5500	+38.652%	3,179	3,924	-36.726%
2026-09-03	11.0500	14.1000	10.5000	14.1000	-1.399%	342	3,924	-12.270%
2026-09-02	14.0000	14.3000	12.3000	14.3000	+2.582%	123	3,863	-13.497%
2026-09-01	15.5000	15.5000	12.9000	13.9400	-6.254%	126	3,847	-11.263%
2026-08-31	18.0000	18.6000	14.5500	14.8700	-10.422%	105	3,848	-16.812%
2026-08-28	21.9300	21.9500	16.6000	16.6000	-26.386%	238	3,850	-25.482%
2026-08-27	20.8500	23.3200	19.7200	22.5500	+24.037%	283	3,756	-45.144%
2026-08-26	18.5200	18.6900	16.8200	18.1800	+0.442%	75	3,661	-31.958%
2026-08-25	17.5000	19.3500	17.1500	18.1000	+14.196%	370	3,644	-31.657%
2026-08-24	15.8000	16.2500	14.0000	15.8500	-20.750%	303	3,551	-21.956%
2026-08-21	23.2500	23.3500	19.6600	20.0000	+5.764%	107	3,458	-38.150%
2026-08-20	18.8800	20.3500	18.3000	18.9100	+3.052%	175	3,412	-34.585%
2026-08-19	19.2000	19.2000	16.4500	18.3500	-4.675%	323	3,420	-32.589%
2026-08-18	23.6000	23.6000	17.7000	19.2500	-30.380%	686	3,408	-35.740%
2026-08-17	27.7500	30.9000	26.4500	27.6500	+3.364%	951	3,127	-55.262%
2026-08-14	28.5000	30.3000	26.3700	26.7500	-13.430%	144	2,567	-53.757%
2026-08-13	31.2000	34.5500	30.2000	30.9000	+3.344%	82	2,490	-59.968%
2026-08-12	29.4600	31.6000	29.4600	29.9000	+12.195%	207	2,506	-58.629%
2026-08-11	27.2000	28.7000	25.8500	26.6500	-1.040%	500	2,427	-53.583%
2026-08-10	26.0300	30.3200	26.0300	26.9300	-5.674%	316	2,357	-54.066%
2026-08-07	30.8200	30.8200	26.4000	28.5500	-4.130%	446	2,223	-56.673%
2026-08-06	26.0600	32.3500	26.0600	29.7800	-1.586%	162	1,858	-58.462%
2026-08-05	33.8000	35.0000	28.5000	30.2600	-5.052%	183	1,783	-59.121%
2026-08-04	30.0000	32.6800	30.0000	31.8700	+19.363%	43	1,747	-61.186%
2026-08-03	24.0000	26.7000	23.4800	26.7000	-0.743%	29	1,733	-53.670%
2026-07-31	29.8800	29.8800	24.6500	26.9000	+4.264%	22	1,714	-54.015%
2026-07-30	22.8000	27.0000	22.8000	25.8000	+69.737%	28	1,721	-52.054%
2026-07-29	18.5000	21.8000	15.2000	15.2000	-34.199%	204	1,713	-18.618%
2026-07-28	21.1500	23.1000	19.5000	23.1000	-8.551%	28	1,582	-46.450%
2026-07-27	25.7000	25.7000	22.2000	25.2600	-10.362%	62	1,571	-51.029%
2026-07-24	31.5500	31.5500	27.3000	28.1800	-18.883%	66	1,560	-56.104%
2026-07-23	37.0800	37.3000	34.4500	34.7400	-12.604%	76	1,597	-64.393%
2026-07-22	35.7900	40.8000	35.7900	39.7500	-3.753%	77	1,589	-68.881%
2026-07-21	37.7000	41.4500	36.2300	41.3000	+35.410%	90	1,596	-70.048%
2026-07-20	30.5000	31.9000	29.5000	30.5000	+11.314%	58	1,576	-59.443%
2026-07-17	24.2500	30.8500	24.2100	27.4000	-19.007%	132	1,572	-54.854%
2026-07-16	33.5600	36.2000	30.9500	33.8300	-13.699%	46	1,484	-63.435%
2026-07-15	37.0000	40.2000	36.0900	39.2000	-4.156%	48	1,462	-68.444%
2026-07-14	45.1500	45.1500	40.6000	40.9000	-4.439%	193	1,442	-69.756%
2026-07-13	48.7000	52.4000	42.8000	42.8000	-16.243%	274	1,289	-71.098%
2026-07-10	51.7500	52.8000	48.0000	51.1000	-5.195%	109	1,138	-75.793%
2026-07-09	57.7000	58.2400	53.5000	53.9000	+1.107%	14	1,035	-77.050%
2026-07-08	50.0000	56.2500	50.0000	53.3100	+6.620%	52	1,029	-76.796%
2026-07-07	54.8900	54.8900	49.5700	50.0000	-24.127%	43	1,012	-75.260%
2026-07-06	67.0000	71.5500	65.9000	65.9000	+20.917%	9	982	-81.229%
2026-07-02	69.0000	69.0000	52.4000	54.5000	-10.802%	15	984	-77.303%
2026-07-01	69.2500	69.2500	60.2500	61.1000	-21.667%	7	984	-79.755%
2026-06-30	72.5000	78.0000	72.5000	78.0000	+18.812%	10	981	-84.141%
2026-06-29	56.0600	65.6500	54.0000	65.6500	+29.360%	29	980	-81.158%
2026-06-26	51.3000	51.3000	50.7500	50.7500	-6.019%	5	980	-75.626%
2026-06-25	59.8000	59.8000	54.0000	54.0000	-3.226%	26	976	-77.093%
2026-06-24	55.5500	59.4200	55.5500	55.8000	-3.293%	44	977	-77.832%
2026-06-23	60.0000	62.2000	57.1000	57.7000	-26.394%	46	964	-78.562%
2026-06-22	81.6500	81.6500	78.3900	78.3900	+4.534%	5	929	-84.220%
2026-06-18	62.5800	74.9900	62.5800	74.9900	+36.968%	24	947	-83.504%
2026-06-17	56.0100	59.0000	54.7000	54.7500	+3.478%	21	947	-77.406%
2026-06-16	53.0000	53.0000	51.3200	52.9100	-10.625%	12	947	-76.621%
2026-06-15	55.7000	59.4500	55.7000	59.2000	+17.928%	19	552	-79.105%
2026-06-12	49.9700	52.0000	49.4100	50.2000	+5.131%	412	552	-75.359%
2026-06-11	45.7900	47.7500	45.4000	47.7500	+9.972%	303	552	-74.094%
2026-06-10	52.3000	52.3500	43.2700	43.4200	-18.460%	25	277	-71.511%
2026-06-09	59.0000	59.0000	47.8900	53.2500	+2.148%	6	278	-76.770%
2026-06-08	54.7000	56.5100	52.1300	52.1300	+14.070%	18	275	-76.271%
2026-06-05	53.7000	53.7000	45.7000	45.7000	-23.077%	26	274	-72.932%
2026-06-04	55.5000	59.5000	55.5000	59.4100	-3.586%	23	269	-79.179%
2026-06-03	62.3200	63.7500	60.9700	61.6200	-6.806%	28	258	-79.925%
2026-06-02	62.3000	66.1200	62.3000	66.1200	+11.276%	2	256	-81.292%
2026-06-01	53.4500	63.3500	53.4500	59.4200	+28.392%	35	256	-79.182%
2026-05-29	51.8000	52.2000	46.2800	46.2800	-6.524%	19	260	-73.271%
2026-05-28	50.5500	50.5500	49.5100	49.5100	-2.115%	127	260	-75.015%
2026-05-27	50.5300	53.6300	48.1000	50.5800	+17.328%	29	384	-75.544%
2026-05-26	42.5000	43.8100	42.1000	43.1100	+10.965%	23	380	-71.306%
2026-05-22	40.0000	40.0500	38.8500	38.8500	-2.996%	7	383	-68.160%
2026-05-21	39.7500	42.3800	38.1500	40.0500	+5.673%	100	385	-69.114%
2026-05-20	35.9400	38.0500	35.9400	37.9000	+11.799%	22	385	-67.361%
2026-05-19	31.0000	33.9000	31.0000	33.9000	-2.726%	7	404	-63.510%
2026-05-18	40.0000	40.0000	34.8500	34.8500	-19.048%	9	404	-64.505%
2026-05-15	41.1600	43.0500	40.9300	43.0500	-13.030%	15	404	-71.266%
2026-05-14	44.0000	50.6500	44.0000	49.5000	+26.437%	80	396	-75.010%
2026-05-13	39.6200	39.6200	38.8000	39.1500	+16.241%	48	382	-68.404%
2026-05-12	38.7500	38.7500	32.3000	33.6800	-17.794%	6	382	-63.272%
2026-05-11	41.8400	42.0000	38.9600	40.9700	-8.651%	46	382	-69.807%
2026-05-08	45.5200	46.0000	40.1000	44.8500	-2.224%	101	380	-72.419%
2026-05-07	49.2800	49.2800	44.0700	45.8700	-6.939%	27	407	-73.032%
2026-05-06	45.1900	49.3400	43.8800	49.2900	+41.638%	58	398	-74.904%
2026-05-05	36.7500	36.7500	34.8000	34.8000	-11.540%	4	411	-64.454%
2026-05-04	41.2900	41.2900	37.7500	39.3400	+2.448%	20	411	-68.556%
2026-05-01	39.4500	39.5800	38.3400	38.4000	+6.667%	11	402	-67.786%
2026-04-30	35.0000	36.0000	35.0000	36.0000	-4.459%	59	402	-65.639%
2026-04-29	36.5700	39.3000	36.2500	37.6800	-0.053%	98	430	-67.171%
2026-04-28	41.1500	41.1500	35.6600	37.7000	-15.547%	10	423	-67.188%
2026-04-27	46.2000	46.2000	44.6400	44.6400	-2.384%	7	417	-72.289%
2026-04-24	41.0000	46.9300	40.3300	45.7300	+41.491%	274	411	-72.950%
2026-04-23	33.9000	33.9000	32.3200	32.3200	-6.454%	218	347	-61.726%
2026-04-22	30.1500	34.5500	30.1500	34.5500	+39.371%	80	220	-64.197%
2026-04-21	25.2500	25.2500	24.7900	24.7900	-4.470%	2	141	-50.101%
2026-04-17	27.6000	27.6000	25.0500	25.9500	+9.586%	47	141	-52.331%
2026-04-16	26.1500	26.2000	23.6800	23.6800	-26.000%	17	120	-47.762%
2026-04-14	31.9300	32.0000	31.9300	32.0000	+16.788%	2	109	-61.344%
2026-04-13	28.1300	28.1300	27.4000	27.4000	-7.432%	2	109	-54.854%
2026-04-10	31.3700	31.3700	29.4000	29.6000	+13.628%	5	108	-58.209%
2026-04-08	27.1800	27.1800	25.7100	26.0500	+43.526%	5	104	-52.514%
2026-04-07	18.0600	18.1500	18.0600	18.1500	-1.626%	2	101	-31.846%
2026-04-06	18.4100	18.4500	18.4100	18.4500	+2.500%	6	100	-32.954%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-7.975%	1	94	-31.278%
2026-04-01	19.6500	19.9500	19.5600	19.5600	+33.515%	29	94	-36.759%
2026-03-31	14.6000	15.0500	14.6000	14.6500	+18.145%	13	76	-15.563%
2026-03-30	14.5500	14.5500	12.4000	12.4000	-38.370%	23	68	-0.242%
2026-03-24	20.1200	20.1200	20.1200	20.1200	+12.717%	1	63	-38.519%
2026-03-23	17.8500	17.8500	17.8500	17.8500	-8.226%	1	62	-30.700%
2026-03-16	19.4500	19.4500	19.4500	19.4500	0.000%	3	61	-36.401%
2026-03-13	21.5000	21.5000	19.2500	19.4500	-6.715%	24	61	-36.401%
2026-03-12	22.6000	22.6000	20.8500	20.8500	-18.331%	47	57	-40.671%
2026-03-11	25.6500	25.6800	25.0000	25.5300	+3.068%	10	24	-51.547%
2026-03-10	24.4500	24.7700	24.4500	24.7700	+8.640%	2	23	-50.061%
2026-03-09	22.8000	22.8000	22.8000	22.8000	-5.079%	3	22	-45.746%
2026-03-06	24.0200	24.0200	24.0200	24.0200	-12.432%	15	19	-48.501%
2026-03-05	27.4300	27.4300	27.4300	27.4300	-26.520%	1	8	-54.903%
2026-02-27	37.3700	37.5700	37.2300	37.3300	-18.936%	4	8	-66.863%
2026-02-25	46.0500	46.0500	46.0500	46.0500	+27.917%	1	6	-73.138%
2026-02-23	34.9000	36.2000	34.9000	36.0000	+0.982%	11	6	-65.639%
2026-02-20	35.4500	35.6500	35.4500	35.6500	0.000%	2	1	-65.302%