Dark

TSM20261016C440
TSM Oct 16 2026 440.00 Call (TSM261016C00440000)
option OPRA

EOD

Sep 14, 2026

9.00-39.189%(-5.80)675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.4500	11.1000	9.0000	9.0000	-39.189%	675	4,008	0.000%
2026-09-11	14.5300	16.6500	13.9000	14.8000	+1.162%	471	3,797	-39.189%
2026-09-10	15.0500	15.8300	13.3000	14.6300	-18.222%	196	3,634	-38.483%
2026-09-09	19.0700	20.4500	17.0600	17.8900	-13.866%	284	3,574	-49.693%
2026-09-08	19.5500	23.4500	18.0800	20.7700	+36.197%	754	3,369	-56.668%
2026-09-04	12.4300	15.6500	12.4300	15.2500	+44.824%	309	3,368	-40.984%
2026-09-03	8.4000	10.5300	7.7500	10.5300	-2.949%	290	3,368	-14.530%
2026-09-02	10.7500	10.8500	9.3500	10.8500	+1.402%	278	3,285	-17.051%
2026-09-01	11.2500	11.3800	9.9000	10.7000	-7.199%	458	3,170	-15.888%
2026-08-31	13.8000	14.1700	11.2500	11.5300	-11.580%	108	3,137	-21.943%
2026-08-28	17.4200	17.7000	13.0400	13.0400	-28.233%	212	3,189	-30.982%
2026-08-27	16.3500	19.0500	15.7000	18.1700	+27.063%	250	3,171	-50.468%
2026-08-26	14.8000	15.6200	13.5100	14.3000	-0.694%	186	3,227	-37.063%
2026-08-25	14.2000	15.9000	13.6000	14.4000	+14.741%	175	3,161	-37.500%
2026-08-24	13.0000	13.0000	11.2500	12.5500	-20.419%	1,138	3,148	-28.287%
2026-08-21	16.8200	17.1000	15.7700	15.7700	+0.574%	330	2,116	-42.930%
2026-08-20	15.5000	16.6000	14.8000	15.6800	+10.035%	192	2,091	-42.602%
2026-08-19	16.1000	16.1000	13.4500	14.2500	-7.886%	502	2,111	-36.842%
2026-08-18	19.5500	19.5500	14.6700	15.4700	-33.605%	801	2,058	-41.823%
2026-08-17	22.5900	26.0000	22.1500	23.3000	+6.393%	188	1,830	-61.373%
2026-08-14	24.0000	24.2600	21.7400	21.9000	-16.730%	58	1,710	-58.904%
2026-08-13	28.1100	28.6400	25.9100	26.3000	+3.462%	154	1,728	-65.779%
2026-08-12	27.4700	27.6300	25.2000	25.4200	+15.914%	889	1,658	-64.595%
2026-08-11	23.6300	24.0200	21.9300	21.9300	-8.701%	66	1,219	-58.960%
2026-08-10	23.0000	25.9000	23.0000	24.0200	+0.502%	348	1,212	-62.531%
2026-08-07	26.7800	26.8000	22.5200	23.9000	-8.218%	220	1,065	-62.343%
2026-08-06	28.0400	28.2000	25.9200	26.0400	+7.381%	33	951	-65.438%
2026-08-05	28.7700	28.7700	24.2500	24.2500	-14.763%	21	940	-62.887%
2026-08-04	26.3400	28.7700	26.0000	28.4500	+22.471%	67	940	-68.366%
2026-08-03	20.8000	23.2300	20.5800	23.2300	-3.770%	49	936	-61.257%
2026-07-31	27.5300	27.9900	21.6000	24.1400	+7.289%	387	930	-62.717%
2026-07-30	18.1600	23.1000	18.1600	22.5000	+66.790%	62	699	-60.000%
2026-07-29	17.6900	17.6900	13.0000	13.4900	-29.446%	84	674	-33.284%
2026-07-28	17.2800	19.8700	17.2800	19.1200	-12.414%	18	617	-52.929%
2026-07-27	20.5500	22.0100	19.6000	21.8300	-10.716%	25	616	-58.772%
2026-07-24	28.0200	28.0200	24.2800	24.4500	-22.504%	35	618	-63.190%
2026-07-23	32.1300	33.0000	31.1700	31.5500	-11.970%	171	608	-71.474%
2026-07-22	34.0000	35.8400	34.0000	35.8400	-1.808%	33	679	-74.888%
2026-07-21	32.5900	37.1000	32.4800	36.5000	+35.185%	90	671	-75.342%
2026-07-20	30.2200	30.2200	27.0000	27.0000	+3.607%	133	700	-66.667%
2026-07-17	22.9700	27.0300	22.9700	26.0600	-13.537%	145	604	-65.464%
2026-07-16	30.8000	32.8000	27.1500	30.1400	-16.208%	64	587	-70.139%
2026-07-15	36.7000	36.7000	31.2200	35.9700	-3.176%	94	569	-74.979%
2026-07-14	39.9200	39.9200	37.0000	37.1500	-3.506%	57	506	-75.774%
2026-07-13	44.5000	45.2600	38.5000	38.5000	-16.304%	64	467	-76.623%
2026-07-10	46.0000	49.1000	46.0000	46.0000	-6.504%	8	449	-80.435%
2026-07-09	54.8000	54.8000	49.2000	49.2000	+2.607%	15	448	-81.707%
2026-07-08	48.5000	49.0500	47.5100	47.9500	+3.698%	58	437	-81.230%
2026-07-07	51.3400	51.9000	44.9000	46.2400	-23.570%	39	435	-80.536%
2026-07-06	56.6000	64.5800	56.6000	60.5000	+23.168%	51	423	-85.124%
2026-07-02	59.0500	59.0500	48.4000	49.1200	-12.380%	110	356	-81.678%
2026-07-01	64.5000	66.1600	56.0600	56.0600	-21.385%	42	356	-83.946%
2026-06-30	69.6000	71.3100	69.5000	71.3100	+20.071%	14	356	-87.379%
2026-06-29	47.6900	60.1000	46.8500	59.3900	+27.173%	39	359	-84.846%
2026-06-26	42.6000	48.6500	42.4500	46.7000	-15.014%	70	353	-80.728%
2026-06-25	55.1700	55.4500	53.6500	54.9500	+3.154%	11	357	-83.621%
2026-06-24	52.6500	55.7000	51.0500	53.2700	-0.801%	74	358	-83.105%
2026-06-23	56.9500	59.3000	53.7000	53.7000	-25.777%	20	324	-83.240%
2026-06-22	73.1000	73.1000	72.0500	72.3500	+4.855%	51	320	-87.560%
2026-06-18	57.7300	69.0000	57.7300	69.0000	+32.948%	47	356	-86.957%
2026-06-17	52.0700	54.7000	51.9000	51.9000	+5.918%	12	356	-82.659%
2026-06-16	53.5700	53.6100	48.8800	49.0000	-10.339%	32	356	-81.633%
2026-06-15	51.1500	54.7800	51.1500	54.6500	+17.856%	27	372	-83.532%
2026-06-12	46.1300	46.3700	46.1300	46.3700	+3.852%	2	372	-80.591%
2026-06-11	44.0000	44.6500	41.7000	44.6500	+8.902%	30	372	-79.843%
2026-06-10	42.7000	48.1500	41.0000	41.0000	-9.292%	8	358	-78.049%
2026-06-09	53.9200	53.9300	39.0000	45.2000	-7.699%	18	363	-80.088%
2026-06-08	47.7000	48.9700	47.7000	48.9700	+11.422%	12	355	-81.621%
2026-06-05	49.3000	49.3000	42.0000	43.9500	-26.493%	31	355	-79.522%
2026-06-04	54.3000	60.8000	53.0500	59.7900	+4.510%	39	350	-84.947%
2026-06-03	60.7200	60.7200	54.5700	57.2100	-7.472%	44	319	-84.268%
2026-06-02	57.7000	61.8300	57.6900	61.8300	+11.808%	85	294	-85.444%
2026-06-01	46.6500	62.0000	46.6500	55.3000	+28.605%	66	282	-83.725%
2026-05-29	47.0000	47.0000	42.5000	43.0000	-6.906%	18	270	-79.070%
2026-05-28	42.5000	48.1300	42.5000	46.1900	+2.759%	30	263	-80.515%
2026-05-27	46.9600	49.0000	42.9900	44.9500	+11.262%	42	253	-79.978%
2026-05-26	40.4000	40.4000	40.4000	40.4000	+12.849%	1	266	-77.723%
2026-05-22	35.8000	35.8000	35.8000	35.8000	-5.040%	1	266	-74.860%
2026-05-21	34.7000	37.7500	34.7000	37.7000	+7.407%	33	266	-76.127%
2026-05-20	35.1500	35.1500	35.0500	35.1000	+23.158%	12	266	-74.359%
2026-05-19	29.7300	29.7300	28.5000	28.5000	-10.938%	7	255	-68.421%
2026-05-18	32.0000	32.0000	32.0000	32.0000	-17.738%	1	255	-71.875%
2026-05-15	37.2500	39.2000	37.2500	38.9000	-14.223%	8	255	-76.864%
2026-05-14	40.6600	46.4000	40.6600	45.3500	+25.972%	29	247	-80.154%
2026-05-13	32.3300	36.0700	32.3300	36.0000	+12.676%	24	241	-75.000%
2026-05-12	33.7500	33.7500	29.3900	31.9500	-12.705%	18	241	-71.831%
2026-05-11	35.5000	37.9500	35.5000	36.6000	-4.188%	26	241	-75.410%
2026-05-08	41.6900	42.3500	36.0000	38.2000	-9.264%	58	245	-76.440%
2026-05-07	43.8700	43.8700	39.5000	42.1000	-6.961%	8	258	-78.622%
2026-05-06	42.0000	45.2500	42.0000	45.2500	+37.957%	12	256	-80.110%
2026-05-05	33.6000	33.6000	32.8000	32.8000	-6.152%	5	256	-72.561%
2026-05-04	37.3300	37.3300	34.3500	34.9500	0.000%	11	261	-74.249%
2026-05-01	34.9500	34.9500	34.9500	34.9500	+1.865%	2	261	-74.249%
2026-04-30	34.0000	34.3100	34.0000	34.3100	-0.981%	2	261	-73.769%
2026-04-29	35.1000	35.4000	34.3700	34.6500	+0.058%	93	260	-74.026%
2026-04-28	34.6700	36.0000	32.0500	34.6300	-15.226%	7	256	-74.011%
2026-04-27	44.6000	44.6000	40.8500	40.8500	-0.366%	12	256	-77.968%
2026-04-24	38.8000	41.6000	36.5900	41.0000	+42.361%	145	249	-78.049%
2026-04-23	29.9700	31.1000	28.8000	28.8000	-8.658%	6	121	-68.750%
2026-04-22	24.5000	31.5300	24.3700	31.5300	+38.593%	12	119	-71.456%
2026-04-21	22.7500	22.7500	22.7500	22.7500	-1.515%	1	112	-60.440%
2026-04-17	25.0500	25.0500	23.0000	23.1000	+7.692%	35	112	-61.039%
2026-04-16	23.5600	23.6500	21.4500	21.4500	-21.486%	13	96	-58.042%
2026-04-15	27.7800	27.7800	27.3200	27.3200	+2.514%	21	93	-67.057%
2026-04-10	27.9100	27.9100	26.6500	26.6500	+16.732%	8	79	-66.229%
2026-04-08	24.4000	24.4000	22.4700	22.8300	+40.926%	30	75	-60.578%
2026-04-02	16.2500	16.2500	16.2000	16.2000	-6.628%	2	64	-44.444%
2026-04-01	17.5000	17.5000	17.3500	17.3500	+14.521%	5	64	-48.127%
2026-03-31	12.9500	15.1500	12.9000	15.1500	+30.603%	13	64	-40.594%
2026-03-30	12.0000	12.0500	11.5800	11.6000	-16.846%	7	54	-22.414%
2026-03-27	13.0500	13.9500	12.9500	13.9500	-19.130%	19	49	-35.484%
2026-03-24	17.2500	17.2500	17.2500	17.2500	+5.958%	1	32	-47.826%
2026-03-23	16.1500	16.4500	15.9500	16.2800	+7.672%	12	31	-44.717%
2026-03-19	15.1200	15.1200	15.1200	15.1200	-13.600%	1	32	-40.476%
2026-03-17	17.4000	17.5000	17.4000	17.5000	-24.078%	2	32	-48.571%
2026-03-11	22.3000	23.2300	22.3000	23.0500	+9.657%	6	31	-60.954%
2026-03-10	20.6500	21.1900	20.6500	21.0200	+1.350%	32	30	-57.184%
2026-03-09	19.1500	20.7500	19.1500	20.7400	-13.942%	11	23	-56.606%
2026-03-05	22.0000	24.1000	22.0000	24.1000	-5.823%	23	18	-62.656%
2026-03-04	25.9000	26.0000	25.5900	25.5900	-24.402%	4	1	-64.830%
2026-02-23	33.8500	33.8500	33.8500	33.8500	0.000%	1	1	-73.412%