Dark

TSM20261016C470
TSM Oct 16 2026 470.00 Call (TSM261016C00470000)
option OPRA

EOD

Sep 14, 2026

2.98-51.780%(-3.20)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.4000	4.0600	2.9800	2.9800	-51.780%	223	2,034	0.000%
2026-09-11	6.0500	6.8500	5.3000	6.1800	+5.281%	669	1,965	-51.780%
2026-09-10	5.7000	6.8000	5.2500	5.8700	-26.625%	210	1,445	-49.233%
2026-09-09	9.7000	9.7000	7.6000	8.0000	-20.000%	291	1,432	-62.750%
2026-09-08	9.0500	11.6000	8.3800	10.0000	+53.846%	425	1,271	-70.200%
2026-09-04	4.7500	7.0000	4.7500	6.5000	+54.028%	119	1,175	-54.154%
2026-09-03	3.3000	4.2500	2.8900	4.2200	-3.432%	474	1,175	-29.384%
2026-09-02	4.1400	4.4000	3.7000	4.3700	-2.889%	150	1,069	-31.808%
2026-09-01	4.9800	5.1100	4.1000	4.5000	-8.350%	150	1,108	-33.778%
2026-08-31	6.4500	6.7200	4.8100	4.9100	-16.780%	112	1,057	-39.308%
2026-08-28	8.0000	8.0000	5.9000	5.9000	-30.588%	55	1,044	-49.492%
2026-08-27	8.2000	9.3500	7.5500	8.5000	+21.777%	216	1,039	-64.941%
2026-08-26	7.1500	7.5000	6.7000	6.9800	+1.159%	33	966	-57.307%
2026-08-25	7.6000	8.0000	6.7000	6.9000	+15.000%	88	950	-56.812%
2026-08-24	6.4000	6.4000	5.5700	6.0000	-24.242%	327	907	-50.333%
2026-08-21	9.4500	10.1000	7.9200	7.9200	-1.000%	21	1,043	-62.374%
2026-08-20	8.0000	8.6600	7.8000	8.0000	+5.820%	42	1,038	-62.750%
2026-08-19	7.4100	7.8500	6.8000	7.5600	-7.239%	127	1,031	-60.582%
2026-08-18	9.9300	10.0000	7.4300	8.1500	-40.074%	55	1,046	-63.436%
2026-08-17	14.3000	15.1500	13.6000	13.6000	+8.626%	25	1,025	-78.088%
2026-08-14	14.5100	14.5100	12.0000	12.5200	-21.750%	19	1,028	-76.198%
2026-08-13	17.4800	17.5900	15.8000	16.0000	+3.226%	318	1,027	-81.375%
2026-08-12	15.6000	15.6000	14.7400	15.5000	+17.781%	14	770	-80.774%
2026-08-11	14.4600	14.8700	13.1600	13.1600	-9.986%	273	770	-77.356%
2026-08-10	13.9000	15.7500	13.9000	14.6200	+0.481%	55	572	-79.617%
2026-08-07	14.6000	15.2700	14.3500	14.5500	-11.658%	44	546	-79.519%
2026-08-06	15.8500	17.8500	15.8500	16.4700	+3.585%	16	516	-81.906%
2026-08-05	18.6000	20.2500	15.9000	15.9000	-15.650%	32	513	-81.258%
2026-08-04	17.2500	18.8500	17.2500	18.8500	+36.298%	29	496	-84.191%
2026-08-03	13.0100	13.8300	13.0100	13.8300	-6.869%	14	489	-78.453%
2026-07-31	18.0000	18.0000	14.5000	14.8500	+17.391%	17	491	-79.933%
2026-07-30	13.7500	15.0500	12.6500	12.6500	+51.135%	13	495	-76.443%
2026-07-29	9.7000	11.1500	8.3500	8.3700	-34.864%	47	495	-64.397%
2026-07-28	11.6700	12.8500	11.0000	12.8500	-0.772%	37	479	-76.809%
2026-07-27	16.0800	16.0800	12.7500	12.9500	-19.565%	42	478	-76.988%
2026-07-24	17.3000	19.0000	16.1000	16.1000	-29.448%	15	474	-81.491%
2026-07-23	23.7000	23.7000	21.4500	22.8200	-9.300%	117	471	-86.941%
2026-07-22	25.0000	25.1600	24.6200	25.1600	-1.333%	7	469	-88.156%
2026-07-21	22.6700	26.4800	21.7700	25.5000	+35.638%	21	468	-88.314%
2026-07-20	19.0000	19.0000	18.2500	18.8000	+10.264%	14	462	-84.149%
2026-07-17	15.5500	18.8000	15.5500	17.0500	-11.429%	83	460	-82.522%
2026-07-16	23.0000	23.5000	19.1000	19.2500	-19.792%	48	436	-84.519%
2026-07-15	28.0000	28.0200	24.0000	24.0000	-11.927%	67	408	-87.583%
2026-07-14	28.9000	28.9000	26.2500	27.2500	-8.249%	6	356	-89.064%
2026-07-13	31.1000	31.1000	28.8500	29.7000	-17.500%	18	355	-89.966%
2026-07-10	34.4000	36.6200	34.4000	36.0000	-2.439%	22	348	-91.722%
2026-07-09	40.0300	40.2500	36.9000	36.9000	-0.135%	8	329	-91.924%
2026-07-08	34.3500	37.4500	34.3500	36.9500	+5.571%	31	326	-91.935%
2026-07-07	37.5000	37.5500	33.5500	35.0000	-25.847%	40	317	-91.486%
2026-07-06	43.5500	49.8500	43.5000	47.2000	+27.568%	102	309	-93.686%
2026-07-02	43.0000	43.0000	36.3500	37.0000	-12.114%	23	262	-91.946%
2026-07-01	50.0000	53.7000	42.1000	42.1000	-31.175%	19	262	-92.922%
2026-06-30	46.5000	61.1700	46.5000	61.1700	+28.779%	74	263	-95.128%
2026-06-29	39.5000	47.5000	39.1000	47.5000	+33.427%	10	284	-93.726%
2026-06-26	31.6500	36.4900	31.6500	35.6000	-11.619%	17	288	-91.629%
2026-06-25	46.1900	46.5000	40.2800	40.2800	+0.700%	98	287	-92.602%
2026-06-24	42.3500	44.0500	40.0000	40.0000	-3.777%	42	326	-92.550%
2026-06-23	44.2000	46.2100	41.5700	41.5700	-26.425%	35	339	-92.831%
2026-06-22	62.9200	62.9200	56.5000	56.5000	+1.600%	107	337	-94.726%
2026-06-18	47.6000	55.6100	47.6000	55.6100	+34.747%	214	404	-94.641%
2026-06-17	41.2700	41.2700	41.2700	41.2700	+8.605%	18	404	-92.779%
2026-06-16	38.0500	38.0500	38.0000	38.0000	-11.215%	3	404	-92.158%
2026-06-15	40.8000	42.8000	40.8000	42.8000	+38.736%	26	380	-93.037%
2026-06-11	32.8000	32.8000	30.8500	30.8500	-0.323%	6	380	-90.340%
2026-06-10	31.9800	31.9800	30.6500	30.9500	-18.766%	24	380	-90.372%
2026-06-09	40.1000	40.1000	31.7000	38.1000	-6.388%	74	368	-92.178%
2026-06-08	40.7000	40.7000	40.7000	40.7000	+18.832%	1	332	-92.678%
2026-06-05	39.3000	39.3000	33.7800	34.2500	-26.249%	74	331	-91.299%
2026-06-04	40.0000	46.5000	40.0000	46.4400	+3.200%	37	360	-93.583%
2026-06-03	48.5000	48.5000	45.0000	45.0000	-6.929%	5	360	-93.378%
2026-06-02	48.0500	48.3500	48.0500	48.3500	+0.834%	28	360	-93.837%
2026-06-01	43.3500	49.4000	43.0000	47.9500	+44.428%	275	357	-93.785%
2026-05-29	33.2000	33.2000	33.2000	33.2000	-6.188%	2	178	-91.024%
2026-05-28	36.3400	36.3400	35.3900	35.3900	-0.028%	8	178	-91.580%
2026-05-27	36.0000	36.1000	34.5000	35.4000	+30.387%	17	177	-91.582%
2026-05-22	27.1500	27.1500	27.1500	27.1500	+1.685%	1	167	-89.024%
2026-05-20	26.7000	26.7000	26.7000	26.7000	+26.540%	1	166	-88.839%
2026-05-19	21.2500	21.2500	21.1000	21.1000	-29.195%	2	165	-85.877%
2026-05-15	29.8000	29.8000	29.6000	29.8000	-16.527%	4	165	-90.000%
2026-05-14	33.5000	35.9000	33.4000	35.7000	+35.023%	97	165	-91.653%
2026-05-13	23.8400	27.1500	23.8400	26.4400	+12.991%	12	122	-88.729%
2026-05-12	22.9000	23.4000	21.5000	23.4000	-20.137%	5	122	-87.265%
2026-05-11	29.3000	29.3000	29.3000	29.3000	-7.717%	2	122	-89.829%
2026-05-07	31.3700	32.3000	31.3700	31.7500	-8.528%	3	127	-90.614%
2026-05-06	27.5500	34.7100	27.5500	34.7100	+39.960%	13	127	-91.415%
2026-05-05	24.8000	24.8000	24.8000	24.8000	-7.978%	2	115	-87.984%
2026-05-01	26.9500	26.9500	26.9500	26.9500	+5.686%	3	113	-88.942%
2026-04-30	23.4100	25.5000	23.4100	25.5000	-6.250%	4	113	-88.314%
2026-04-29	27.5500	27.5500	27.0000	27.2000	+4.736%	4	114	-89.044%
2026-04-28	25.9700	25.9700	25.9700	25.9700	-18.205%	1	112	-88.525%
2026-04-27	31.7500	31.7500	31.7500	31.7500	-3.053%	1	113	-90.614%
2026-04-24	28.6200	33.7500	28.6000	32.7500	+38.186%	16	113	-90.901%
2026-04-23	23.7000	23.7000	23.7000	23.7000	+9.773%	3	105	-87.426%
2026-04-22	21.5900	21.5900	21.5900	21.5900	+32.780%	1	104	-86.197%
2026-04-20	16.2600	16.2600	16.2600	16.2600	-4.353%	1	103	-81.673%
2026-04-17	17.0500	17.2500	17.0000	17.0000	+3.976%	10	102	-82.471%
2026-04-16	17.0000	17.8500	16.3500	16.3500	-14.173%	76	97	-81.774%
2026-04-13	19.0500	19.0500	19.0500	19.0500	-2.806%	3	102	-84.357%
2026-04-10	20.4000	20.4000	19.6000	19.6000	+15.294%	13	100	-84.796%
2026-04-09	17.0000	17.0000	17.0000	17.0000	+6.918%	2	101	-82.471%
2026-04-08	15.9000	15.9000	15.9000	15.9000	+34.632%	2	101	-81.258%
2026-04-07	11.8100	11.8100	11.8100	11.8100	+1.810%	1	99	-74.767%
2026-04-02	10.5500	11.6000	10.5500	11.6000	+24.064%	3	96	-74.310%
2026-03-31	9.0700	9.3500	9.0700	9.3500	+10.651%	2	96	-68.128%
2026-03-30	8.4500	8.4500	8.4500	8.4500	-15.500%	1	96	-64.734%
2026-03-27	9.9500	10.0000	9.9500	10.0000	-19.679%	2	95	-70.200%
2026-03-24	12.1500	12.6500	11.6000	12.4500	+10.667%	9	94	-76.064%
2026-03-23	10.8200	12.3300	10.8200	11.2500	+9.223%	5	91	-73.511%
2026-03-20	9.8500	10.3000	9.8500	10.3000	-5.936%	2	87	-71.068%
2026-03-19	11.1500	11.1500	10.9500	10.9500	-10.612%	7	86	-72.785%
2026-03-17	12.0700	12.4500	12.0700	12.2500	-2.078%	5	82	-75.673%
2026-03-16	12.4800	12.7500	12.2000	12.5100	-3.769%	41	78	-76.179%
2026-03-13	13.0000	13.0000	13.0000	13.0000	-7.736%	11	39	-77.077%
2026-03-12	14.0900	14.0900	14.0900	14.0900	-17.361%	5	33	-78.850%
2026-03-11	16.7800	17.5500	16.2000	17.0500	+5.247%	17	31	-82.522%
2026-03-10	16.1700	16.5000	16.1700	16.2000	+12.111%	21	36	-81.605%
2026-03-09	14.4700	14.9600	14.4500	14.4500	-21.680%	9	35	-79.377%
2026-03-05	18.6300	18.6300	18.4500	18.4500	-4.503%	2	31	-83.848%
2026-03-04	19.5800	19.5800	19.3200	19.3200	+0.468%	2	31	-84.576%
2026-03-03	19.2100	19.2300	19.1600	19.2300	-23.417%	62	31	-84.503%
2026-03-02	25.0400	25.1100	25.0400	25.1100	-8.358%	2	5	-88.132%
2026-02-27	26.6400	28.2300	26.6400	27.4000	-19.530%	6	4	-89.124%
2026-02-25	34.0000	34.0500	34.0000	34.0500	0.000%	2	0	-91.248%