Dark

TSM20261016C460
TSM Oct 16 2026 460.00 Call (TSM261016C00460000)
option OPRA

EOD

Sep 14, 2026

4.32-49.176%(-4.18)1,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.0800	5.7500	3.2500	4.3200	-49.176%	1,011	3,063	0.000%
2026-09-11	7.7400	9.3500	7.6900	8.5000	+6.516%	656	2,863	-49.176%
2026-09-10	8.6700	9.3500	7.2600	7.9800	-24.000%	1,014	2,692	-45.865%
2026-09-09	11.8000	12.8400	10.0000	10.5000	-18.415%	240	2,300	-58.857%
2026-09-08	11.9500	14.8000	10.7000	12.8700	+39.891%	492	2,158	-66.434%
2026-09-04	6.5000	9.2500	6.5000	9.2000	+64.286%	787	2,112	-53.043%
2026-09-03	4.8400	5.7000	4.0500	5.6000	-6.667%	167	2,112	-22.857%
2026-09-02	5.6500	6.0000	5.0700	6.0000	-1.639%	170	2,089	-28.000%
2026-09-01	7.4500	7.4500	5.5400	6.1000	-8.271%	210	2,091	-29.180%
2026-08-31	7.8700	8.8000	6.4200	6.6500	-14.414%	371	2,094	-35.038%
2026-08-28	10.9700	11.4500	7.7700	7.7700	-31.961%	471	2,117	-44.402%
2026-08-27	10.0000	11.8800	9.7500	11.4200	+31.264%	638	1,808	-62.172%
2026-08-26	9.2600	9.4000	8.4900	8.7000	-4.396%	248	1,305	-50.345%
2026-08-25	8.1900	10.0000	8.1900	9.1000	+21.011%	321	1,158	-52.527%
2026-08-24	8.1500	8.2000	6.9400	7.5200	-26.990%	205	925	-42.553%
2026-08-21	12.4000	12.6400	10.1000	10.3000	+6.186%	204	970	-58.058%
2026-08-20	9.6000	10.4500	9.6000	9.7000	+3.966%	67	898	-55.464%
2026-08-19	9.1500	10.0000	8.6000	9.3300	-7.164%	87	895	-53.698%
2026-08-18	10.8500	12.6000	9.4300	10.0500	-37.578%	146	916	-57.015%
2026-08-17	17.0500	18.2500	15.1900	16.1000	+3.871%	80	944	-73.168%
2026-08-14	16.8300	17.1200	15.5000	15.5000	-21.914%	11	940	-72.129%
2026-08-13	18.3500	20.8900	18.3500	19.8500	+5.867%	152	943	-78.237%
2026-08-12	18.2500	19.6000	18.1000	18.7500	+20.424%	71	912	-76.960%
2026-08-11	16.2300	16.8600	15.5700	15.5700	-8.947%	17	855	-72.254%
2026-08-10	15.4000	18.2500	15.4000	17.1000	+1.786%	33	848	-74.737%
2026-08-07	20.8000	20.8000	16.4000	16.8000	-14.504%	44	829	-74.286%
2026-08-06	16.5500	21.1000	16.5500	19.6500	+1.603%	51	813	-78.015%
2026-08-05	22.0000	23.4900	18.6000	19.3400	-10.005%	120	798	-77.663%
2026-08-04	20.6000	21.9800	20.1000	21.4900	+23.081%	31	800	-79.898%
2026-08-03	15.7500	17.4600	15.6400	17.4600	-0.513%	51	786	-75.258%
2026-07-31	20.9300	21.1700	16.5000	17.5500	+5.090%	21	761	-75.385%
2026-07-30	17.4000	17.7200	15.6100	16.7000	+73.777%	5	752	-74.132%
2026-07-29	11.9900	12.5000	9.6100	9.6100	-37.190%	69	753	-55.047%
2026-07-28	13.5200	15.3000	13.1000	15.3000	+2.000%	19	743	-71.765%
2026-07-27	16.9000	16.9000	14.4500	15.0000	-22.280%	43	757	-71.200%
2026-07-24	21.0000	21.0000	18.6000	19.3000	-20.902%	45	740	-77.617%
2026-07-23	25.9800	25.9800	24.1500	24.4000	-15.571%	107	744	-82.295%
2026-07-22	25.6000	28.9000	25.6000	28.9000	-0.516%	15	739	-85.052%
2026-07-21	25.6000	29.6300	25.3200	29.0500	+41.569%	127	739	-85.129%
2026-07-20	21.7600	21.7600	20.3000	20.5200	+1.333%	15	658	-78.947%
2026-07-17	18.6100	21.3500	17.2400	20.2500	-6.596%	27	649	-78.667%
2026-07-16	23.8000	25.6300	21.6800	21.6800	-25.241%	25	642	-80.074%
2026-07-15	28.0000	29.0000	27.6300	29.0000	-3.333%	90	633	-85.103%
2026-07-14	33.3500	33.3500	29.9500	30.0000	-5.956%	5	627	-85.600%
2026-07-13	33.0800	33.0800	31.9000	31.9000	-16.970%	11	625	-86.458%
2026-07-10	39.5000	39.9800	38.4200	38.4200	-10.858%	103	622	-88.756%
2026-07-09	42.3500	43.1000	42.3500	43.1000	+6.210%	3	544	-89.977%
2026-07-08	41.3000	41.3000	38.4300	40.5800	+9.086%	3	541	-89.354%
2026-07-07	41.0000	42.1300	37.0500	37.2000	-27.059%	45	540	-88.387%
2026-07-06	47.0500	55.3500	47.0500	51.0000	+22.331%	144	534	-91.529%
2026-07-02	50.4500	53.9800	40.4400	41.6900	-11.486%	31	458	-89.638%
2026-07-01	56.4400	56.4400	47.1000	47.1000	-26.383%	37	458	-90.828%
2026-06-30	54.5000	63.9800	54.5000	63.9800	+25.476%	28	442	-93.248%
2026-06-29	41.9200	50.9900	40.7500	50.9900	+31.080%	48	444	-91.528%
2026-06-26	36.4800	40.0000	35.9500	38.9000	-5.811%	61	433	-88.895%
2026-06-25	49.5000	49.5000	41.3000	41.3000	-6.136%	39	465	-89.540%
2026-06-24	46.8000	46.8000	42.7000	44.0000	-4.139%	51	466	-90.182%
2026-06-23	45.5500	50.0000	44.5000	45.9000	-24.631%	112	464	-90.588%
2026-06-22	64.8900	64.8900	60.9000	60.9000	+0.164%	116	432	-92.906%
2026-06-18	51.9500	60.8000	51.2000	60.8000	+35.111%	51	416	-92.895%
2026-06-17	44.0000	45.0000	44.0000	45.0000	+9.756%	3	416	-90.400%
2026-06-16	41.0000	41.0000	41.0000	41.0000	-12.243%	2	416	-89.463%
2026-06-15	42.0000	46.7200	42.0000	46.7200	+20.537%	5	413	-90.753%
2026-06-12	38.7600	38.7600	38.7600	38.7600	+4.899%	35	413	-88.854%
2026-06-11	34.7500	36.9500	34.7500	36.9500	+10.463%	57	413	-88.309%
2026-06-10	35.1500	35.4500	33.4500	33.4500	-7.902%	62	358	-87.085%
2026-06-09	45.0000	45.9300	33.9000	36.3200	-12.881%	20	314	-88.106%
2026-06-08	42.0000	45.1000	40.8000	41.6900	+13.597%	9	327	-89.638%
2026-06-05	40.0000	40.2700	36.7000	36.7000	-27.110%	11	326	-88.229%
2026-06-04	43.5000	50.3500	43.1800	50.3500	+5.622%	5	323	-91.420%
2026-06-03	53.0200	53.0200	47.6700	47.6700	-6.694%	20	322	-90.938%
2026-06-02	49.4000	53.0200	49.4000	51.0900	+8.058%	48	315	-91.544%
2026-06-01	48.9800	52.3000	47.1700	47.2800	+32.586%	30	321	-90.863%
2026-05-29	35.7500	35.7500	35.6600	35.6600	-8.022%	2	315	-87.886%
2026-05-28	39.4000	40.1800	38.3800	38.7700	+0.052%	24	314	-88.857%
2026-05-27	38.7500	38.7500	38.7500	38.7500	+17.034%	2	312	-88.852%
2026-05-26	33.7400	33.7400	33.1100	33.1100	+12.047%	3	314	-86.953%
2026-05-22	29.6500	29.6500	29.4800	29.5500	-6.339%	3	315	-85.381%
2026-05-21	31.5500	31.5500	31.5500	31.5500	+9.359%	1	316	-86.307%
2026-05-20	28.8000	28.9500	28.7200	28.8500	+7.649%	19	316	-85.026%
2026-05-18	30.5000	30.5000	26.8000	26.8000	-17.917%	24	327	-83.881%
2026-05-15	31.0000	32.6500	30.7500	32.6500	-16.067%	57	327	-86.769%
2026-05-14	37.5000	39.2400	37.0500	38.9000	+29.236%	361	312	-88.895%
2026-05-13	28.0000	30.5000	28.0000	30.1000	+10.662%	22	226	-85.648%
2026-05-12	26.9000	27.2000	24.3000	27.2000	-11.401%	24	226	-84.118%
2026-05-11	31.6700	31.9000	29.6500	30.7000	-8.358%	66	226	-85.928%
2026-05-08	33.9000	33.9500	31.4000	33.5000	-4.286%	8	188	-87.104%
2026-05-07	36.1700	36.7700	35.0000	35.0000	+0.546%	23	186	-87.657%
2026-05-06	35.1800	36.4000	34.8100	34.8100	+26.078%	28	186	-87.590%
2026-05-05	27.5000	27.6100	27.5000	27.6100	-6.723%	5	166	-84.353%
2026-05-04	29.9000	29.9000	29.6000	29.6000	-0.604%	4	166	-85.405%
2026-05-01	29.6200	29.7800	29.6200	29.7800	+6.738%	4	165	-85.494%
2026-04-30	27.8500	27.9000	27.8500	27.9000	-3.959%	2	165	-84.516%
2026-04-29	29.4000	29.4000	29.0500	29.0500	-16.258%	13	164	-85.129%
2026-04-27	36.2800	36.2800	34.3600	34.6900	-2.144%	85	161	-87.547%
2026-04-24	28.0000	36.1000	28.0000	35.4500	+50.851%	15	164	-87.814%
2026-04-23	23.5000	23.5000	23.5000	23.5000	+14.355%	1	165	-81.617%
2026-04-22	20.0000	20.8500	20.0000	20.5500	+10.188%	47	165	-78.978%
2026-04-21	18.7500	18.7500	18.6500	18.6500	+0.811%	2	154	-76.836%
2026-04-17	20.4000	20.4000	18.5000	18.5000	+1.593%	17	154	-76.649%
2026-04-16	19.7000	19.7000	18.1500	18.2100	-17.227%	29	140	-76.277%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+8.535%	1	139	-80.364%
2026-04-13	20.2700	20.2700	20.2700	20.2700	-7.018%	1	139	-78.688%
2026-04-10	22.1500	22.1500	21.4200	21.8000	+67.692%	17	138	-80.183%
2026-04-02	12.5000	13.0000	12.5000	13.0000	+36.842%	3	122	-66.769%
2026-03-30	10.1500	10.1500	9.5000	9.5000	-15.556%	29	122	-54.526%
2026-03-27	10.3500	11.2500	10.3500	11.2500	-0.177%	10	109	-61.600%
2026-03-26	12.6500	12.6500	11.2700	11.2700	-26.001%	10	99	-61.668%
2026-03-25	14.8700	15.2300	14.8700	15.2300	+9.964%	7	93	-71.635%
2026-03-24	14.3500	14.4500	13.8500	13.8500	+10.359%	8	98	-68.809%
2026-03-23	12.3500	13.5500	12.3500	12.5500	+9.607%	9	92	-65.578%
2026-03-20	11.7800	11.7800	11.4500	11.4500	-3.048%	2	86	-62.271%
2026-03-19	12.0000	12.0000	11.8100	11.8100	-16.537%	9	87	-63.421%
2026-03-17	13.6500	14.1500	13.6500	14.1500	+2.536%	6	78	-69.470%
2026-03-16	13.9500	14.0000	13.8000	13.8000	-2.128%	45	73	-68.696%
2026-03-13	16.0700	16.1300	14.1000	14.1000	-8.560%	8	71	-69.362%
2026-03-12	15.3000	15.5000	15.3000	15.4200	-9.982%	66	69	-71.984%
2026-03-10	17.8500	18.2000	17.1300	17.1300	+5.741%	6	21	-74.781%
2026-03-09	16.5000	16.5000	16.2000	16.2000	-10.000%	3	21	-73.333%
2026-03-06	18.0200	18.0200	18.0000	18.0000	-15.927%	16	21	-76.000%
2026-03-05	21.3100	21.4100	21.3100	21.4100	+0.516%	2	21	-79.823%
2026-03-03	21.3000	21.3000	21.3000	21.3000	-37.973%	2	22	-79.718%
2026-02-26	34.3400	34.3400	34.3400	34.3400	+0.704%	5	21	-87.420%
2026-02-25	34.1000	34.1000	34.1000	34.1000	-2.152%	1	15	-87.331%
2026-02-24	34.8500	34.8500	34.8500	34.8500	0.000%	15	15	-87.604%