Dark

TSM20261016C450
TSM Oct 16 2026 450.00 Call (TSM261016C00450000)
option OPRA

EOD

Sep 14, 2026

6.50-43.478%(-5.00)782

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.0500	8.0000	6.5000	6.5000	-43.478%	782	6,820	0.000%
2026-09-11	10.9500	12.5000	10.3500	11.5000	+6.089%	778	6,711	-43.478%
2026-09-10	10.7500	12.3500	9.7000	10.8400	-22.627%	815	6,666	-40.037%
2026-09-09	14.9300	16.4200	13.1500	14.0100	-14.833%	226	6,656	-53.605%
2026-09-08	16.5500	18.8000	14.0500	16.4500	+35.950%	960	6,589	-60.486%
2026-09-04	8.8000	12.4000	8.2000	12.1000	+54.140%	684	6,495	-46.281%
2026-09-03	6.2000	8.0000	5.7500	7.8500	-3.086%	251	6,495	-17.197%
2026-09-02	8.0000	8.2000	6.9000	8.1000	-0.613%	189	6,456	-19.753%
2026-09-01	9.7000	9.7000	7.3900	8.1500	-5.780%	143	6,424	-20.245%
2026-08-31	10.1900	11.6500	8.5000	8.6500	-15.774%	461	6,409	-24.855%
2026-08-28	13.9900	14.4200	10.1200	10.2700	-29.270%	527	6,288	-36.709%
2026-08-27	12.8000	15.1500	12.3000	14.5200	+28.496%	1,008	5,988	-55.234%
2026-08-26	11.6000	12.4800	10.6300	11.3000	-0.964%	715	5,648	-42.478%
2026-08-25	11.0700	12.5000	10.7000	11.4100	+15.253%	409	5,637	-43.032%
2026-08-24	9.8500	10.4200	8.8000	9.9000	-25.564%	3,122	5,791	-34.343%
2026-08-21	15.0000	15.4500	12.8500	13.3000	+10.373%	116	3,110	-51.128%
2026-08-20	11.7500	13.1000	11.3500	12.0500	+2.991%	149	3,126	-46.058%
2026-08-19	13.6000	13.7300	10.8000	11.7000	-7.363%	100	3,042	-44.444%
2026-08-18	14.8400	14.9700	11.8000	12.6300	-34.219%	264	3,031	-48.535%
2026-08-17	19.0500	22.0000	18.4600	19.2000	+4.178%	382	3,102	-66.146%
2026-08-14	19.9000	20.5200	18.4300	18.4300	-18.089%	34	3,016	-64.731%
2026-08-13	23.1000	24.8000	22.1000	22.5000	+3.687%	96	3,012	-71.111%
2026-08-12	22.8700	23.0400	21.2700	21.7000	+17.361%	83	2,979	-70.046%
2026-08-11	20.0000	20.6500	18.4900	18.4900	-8.238%	139	2,987	-64.846%
2026-08-10	19.5000	22.2300	18.3500	20.1500	-1.177%	183	2,918	-67.742%
2026-08-07	22.8200	23.0200	19.3500	20.3900	-10.334%	122	2,921	-68.122%
2026-08-06	19.5000	24.2500	19.5000	22.7400	+5.767%	98	2,886	-71.416%
2026-08-05	24.4000	27.0000	21.5000	21.5000	-9.283%	389	2,916	-69.767%
2026-08-04	21.0500	25.1000	21.0500	23.7000	+18.500%	512	2,680	-72.574%
2026-08-03	17.3500	20.1000	17.3500	20.0000	-1.137%	180	2,327	-67.500%
2026-07-31	24.2500	24.5000	18.2000	20.2300	+3.744%	47	2,306	-67.870%
2026-07-30	14.5500	20.9700	14.5500	19.5000	+77.273%	952	2,300	-66.667%
2026-07-29	14.6000	14.6000	11.0000	11.0000	-35.332%	74	1,843	-40.909%
2026-07-28	14.9500	17.6800	14.5500	17.0100	-11.498%	51	1,807	-61.787%
2026-07-27	22.3200	22.3200	16.6500	19.2200	-12.517%	115	1,819	-66.181%
2026-07-24	25.2000	25.2000	21.4000	21.9700	-21.395%	64	1,817	-70.414%
2026-07-23	29.0300	30.1500	27.4400	27.9500	-10.845%	85	1,828	-76.744%
2026-07-22	28.9600	31.3500	28.6000	31.3500	-5.373%	29	1,822	-79.266%
2026-07-21	30.0000	33.1500	28.0000	33.1300	+44.043%	470	1,817	-80.380%
2026-07-20	27.5000	27.5000	23.0000	23.0000	+6.977%	42	1,987	-71.739%
2026-07-17	19.7000	23.9000	18.8000	21.5000	-15.254%	130	1,977	-69.767%
2026-07-16	26.6400	30.4000	24.4000	25.3700	-20.719%	118	1,946	-74.379%
2026-07-15	32.2000	32.2000	28.4500	32.0000	-6.706%	178	1,860	-79.688%
2026-07-14	36.6900	36.6900	33.9000	34.3000	-2.168%	316	1,731	-81.050%
2026-07-13	40.0000	40.0000	35.0000	35.0600	-19.217%	580	1,517	-81.460%
2026-07-10	41.7100	43.4000	39.4000	43.4000	-2.252%	16	1,670	-85.023%
2026-07-09	49.0000	49.0000	44.4000	44.4000	-0.782%	482	1,657	-85.360%
2026-07-08	42.9600	45.8000	42.4000	44.7500	+5.294%	69	1,352	-85.475%
2026-07-07	45.5000	45.8000	40.6000	42.5000	-23.423%	31	1,325	-84.706%
2026-07-06	52.0500	60.9000	51.5600	55.5000	+23.471%	66	1,305	-88.288%
2026-07-02	53.0000	60.0000	43.5000	44.9500	-12.173%	43	1,275	-85.539%
2026-07-01	63.6000	65.0000	49.8900	51.1800	-27.915%	70	1,275	-87.300%
2026-06-30	56.6500	71.0000	56.6500	71.0000	+27.013%	44	1,257	-90.845%
2026-06-29	46.2000	55.9000	42.7500	55.9000	+32.842%	277	1,271	-88.372%
2026-06-26	39.4900	43.6500	38.0000	42.0800	-7.415%	235	1,287	-84.553%
2026-06-25	54.6200	54.6200	45.4500	45.4500	-6.865%	85	1,137	-85.699%
2026-06-24	48.0200	52.3500	46.9000	48.8000	+0.619%	84	1,088	-86.680%
2026-06-23	49.6000	55.0000	48.4300	48.5000	-26.348%	58	1,062	-86.598%
2026-06-22	69.8000	71.7000	65.8500	65.8500	+2.778%	52	1,034	-90.129%
2026-06-18	54.5000	65.4200	54.5000	64.0700	+31.831%	100	1,022	-89.855%
2026-06-17	46.4300	50.0000	45.8500	48.6000	+7.880%	40	1,022	-86.626%
2026-06-16	49.1500	49.2500	44.2400	45.0500	-10.080%	20	1,022	-85.572%
2026-06-15	46.8400	50.3500	46.8000	50.1000	+17.056%	24	1,003	-87.026%
2026-06-12	42.5500	42.8000	40.3500	42.8000	+6.098%	24	1,003	-84.813%
2026-06-11	39.0000	40.4500	37.5000	40.3400	+9.322%	80	1,003	-83.887%
2026-06-10	39.9100	42.0500	36.7500	36.9000	-14.583%	34	1,013	-82.385%
2026-06-09	46.0000	46.0000	36.5000	43.2000	-6.209%	27	1,021	-84.954%
2026-06-08	44.0000	48.3200	44.0000	46.0600	+18.285%	62	1,016	-85.888%
2026-06-05	47.0800	47.0800	38.6000	38.9400	-30.327%	130	1,002	-83.308%
2026-06-04	48.4000	56.0000	47.4000	55.8900	+5.453%	73	948	-88.370%
2026-06-03	57.8000	57.8000	52.1000	53.0000	-6.360%	27	902	-87.736%
2026-06-02	53.0600	57.3200	53.0600	56.6000	+10.224%	36	893	-88.516%
2026-06-01	42.0000	57.0500	42.0000	51.3500	+31.667%	60	897	-87.342%
2026-05-29	42.8000	45.5000	38.4500	39.0000	-6.115%	27	872	-83.333%
2026-05-28	42.7000	44.5000	41.2000	41.5400	+1.964%	30	873	-84.352%
2026-05-27	42.0000	46.0000	39.0000	40.7400	+13.041%	50	868	-84.045%
2026-05-26	35.3000	36.5000	35.3000	36.0400	+11.752%	26	858	-81.964%
2026-05-22	33.4000	34.0000	32.2500	32.2500	-6.250%	32	847	-79.845%
2026-05-21	31.4000	34.4000	31.4000	34.4000	+7.601%	17	848	-81.105%
2026-05-20	30.0000	32.2000	30.0000	31.9700	+12.373%	121	848	-79.668%
2026-05-19	25.8500	29.4500	25.8500	28.4500	-1.318%	142	809	-77.153%
2026-05-18	33.6200	33.6200	28.3500	28.8300	-18.259%	35	809	-77.454%
2026-05-15	34.2800	36.1300	34.0000	35.2700	-16.422%	50	809	-81.571%
2026-05-14	39.5900	43.1800	39.5900	42.2000	+31.875%	387	711	-84.597%
2026-05-13	30.0500	33.1100	30.0500	32.0000	+6.596%	75	570	-79.688%
2026-05-12	31.9000	32.5000	27.0000	30.0200	-13.237%	198	570	-78.348%
2026-05-11	32.7900	34.6000	31.8900	34.6000	-8.101%	22	570	-81.214%
2026-05-08	37.6500	37.9300	33.5000	37.6500	-2.713%	18	469	-82.736%
2026-05-07	40.4500	40.4500	38.7000	38.7000	-5.495%	139	475	-83.204%
2026-05-06	38.8500	40.9500	35.3800	40.9500	+35.596%	67	595	-84.127%
2026-05-05	32.3000	32.3000	29.0700	30.2000	-6.182%	56	578	-78.477%
2026-05-04	35.1000	35.1000	31.2300	32.1900	+1.004%	98	538	-79.807%
2026-05-01	30.2000	33.8500	30.2000	31.8700	+4.492%	14	487	-79.605%
2026-04-30	31.3500	31.3500	28.4500	30.5000	-4.984%	291	487	-78.689%
2026-04-29	31.4300	32.2000	30.5600	32.1000	-1.654%	104	314	-79.751%
2026-04-28	32.3700	32.6400	32.3700	32.6400	-12.587%	11	366	-80.086%
2026-04-27	40.5000	40.5000	36.5000	37.3400	-3.688%	6	367	-82.592%
2026-04-24	36.0700	40.3400	36.0700	38.7700	+58.245%	66	364	-83.234%
2026-04-23	27.3000	27.6000	24.5000	24.5000	-12.406%	5	344	-73.469%
2026-04-22	21.0300	27.9700	21.0300	27.9700	+42.341%	10	343	-76.761%
2026-04-21	19.6500	19.7000	19.6500	19.6500	-5.981%	103	338	-66.921%
2026-04-20	20.9000	20.9000	20.9000	20.9000	+1.456%	1	254	-68.900%
2026-04-17	21.0000	22.3000	20.5000	20.6000	+5.102%	11	254	-68.447%
2026-04-16	21.5400	21.8000	19.6000	19.6000	-19.507%	61	253	-66.837%
2026-04-15	24.6100	24.6100	24.3500	24.3500	-4.134%	6	223	-73.306%
2026-04-14	25.3800	25.4000	25.3800	25.4000	+7.856%	38	220	-74.409%
2026-04-10	22.3500	25.6700	22.3500	23.5500	+14.320%	22	182	-72.399%
2026-04-08	20.1000	21.4500	20.1000	20.6000	+42.069%	105	168	-68.447%
2026-04-02	14.7500	14.7500	14.5000	14.5000	-15.056%	3	63	-55.172%
2026-04-01	17.1000	17.1000	17.0700	17.0700	+44.784%	2	63	-61.921%
2026-03-31	10.8500	11.7900	10.8500	11.7900	+11.754%	14	62	-44.869%
2026-03-30	11.8000	11.8000	10.5500	10.5500	-16.270%	11	65	-38.389%
2026-03-27	12.1000	12.6000	12.1000	12.6000	-21.739%	7	58	-48.413%
2026-03-24	15.5000	16.2500	15.5000	16.1000	+13.380%	44	52	-59.627%
2026-03-23	13.7400	14.3500	13.7400	14.2000	+7.985%	5	70	-54.225%
2026-03-20	13.1500	13.4500	12.3000	13.1500	-4.015%	45	70	-50.570%
2026-03-19	13.6500	13.8000	13.5500	13.7000	-12.460%	7	46	-52.555%
2026-03-18	15.6500	15.6500	15.6500	15.6500	+1.954%	5	43	-58.466%
2026-03-17	14.9400	15.5500	14.9400	15.3500	+1.320%	12	43	-57.655%
2026-03-16	15.5500	15.5500	15.1500	15.1500	-2.005%	21	35	-57.096%
2026-03-13	15.5000	15.5000	15.4500	15.4600	-23.654%	4	33	-57.956%
2026-03-11	20.2500	20.2500	20.2500	20.2500	+7.427%	1	30	-67.901%
2026-03-10	20.2000	20.2000	18.8500	18.8500	+5.014%	3	29	-65.517%
2026-03-09	17.4700	18.4000	17.3300	17.9500	-23.487%	12	29	-63.788%
2026-03-04	23.5300	23.5300	23.4400	23.4600	-0.803%	10	18	-72.293%
2026-03-03	23.6000	23.7000	22.9200	23.6500	-28.333%	10	14	-72.516%
2026-02-27	32.5500	33.0000	32.5500	33.0000	-10.008%	7	9	-80.303%
2026-02-26	36.6700	36.6700	36.6700	36.6700	-6.692%	1	7	-82.274%
2026-02-25	38.5200	39.3000	38.5200	39.3000	+3.150%	5	5	-83.461%
2026-02-24	38.1700	38.4000	38.1000	38.1000	+26.789%	5	5	-82.940%
2026-02-23	30.0500	30.0500	30.0500	30.0500	0.000%	1	1	-78.369%