Dark

TSM20261016C480
TSM Oct 16 2026 480.00 Call (TSM261016C00480000)
option OPRA

EOD

Sep 14, 2026

2.00-54.545%(-2.40)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.5000	2.8200	2.0000	2.0000	-54.545%	274	2,164	0.000%
2026-09-11	5.8500	5.8500	3.9000	4.4000	-0.227%	346	2,152	-54.545%
2026-09-10	4.5500	5.0300	3.9500	4.4100	-27.107%	208	1,995	-54.649%
2026-09-09	6.7200	7.4500	5.6500	6.0500	-20.395%	175	2,025	-66.942%
2026-09-08	6.8500	9.1000	6.3500	7.6000	+46.154%	265	1,896	-73.684%
2026-09-04	3.4500	5.2000	3.2600	5.2000	+71.617%	121	1,738	-61.538%
2026-09-03	2.6300	3.0300	2.1400	3.0300	-3.810%	86	1,738	-33.993%
2026-09-02	3.1000	3.2300	2.7300	3.1500	-4.545%	69	1,745	-36.508%
2026-09-01	3.9000	3.9500	3.0000	3.3000	-11.528%	110	1,753	-39.394%
2026-08-31	4.5000	5.0600	3.6000	3.7300	-17.111%	135	1,724	-46.381%
2026-08-28	6.7000	6.7000	4.5000	4.5000	-35.622%	164	1,719	-55.556%
2026-08-27	5.9400	7.4000	5.8000	6.9900	+28.257%	132	1,624	-71.388%
2026-08-26	5.8500	6.0500	5.1000	5.4500	0.000%	208	1,585	-63.303%
2026-08-25	6.1000	6.1000	5.1000	5.4500	+13.542%	172	1,592	-63.303%
2026-08-24	5.4700	5.4700	4.1000	4.8000	-27.820%	120	1,483	-58.333%
2026-08-21	6.6300	7.0000	6.4000	6.6500	+7.431%	14	1,453	-69.925%
2026-08-20	6.0000	7.0000	5.8000	6.1900	+3.167%	89	1,451	-67.690%
2026-08-19	6.2900	6.3000	5.4300	6.0000	-4.762%	137	1,435	-66.667%
2026-08-18	7.9700	8.2000	5.9300	6.3000	-42.202%	80	1,467	-68.254%
2026-08-17	11.2000	12.3800	10.4500	10.9000	+3.025%	410	1,453	-81.651%
2026-08-14	11.7200	12.4500	10.4000	10.5800	-24.320%	59	1,342	-81.096%
2026-08-13	13.2700	14.6200	13.2000	13.9800	+10.601%	154	1,322	-85.694%
2026-08-12	14.1000	14.1000	12.6400	12.6400	+11.268%	33	1,240	-84.177%
2026-08-11	12.1300	12.7000	10.6000	11.3600	-4.538%	51	1,234	-82.394%
2026-08-10	12.1600	13.5000	11.8500	11.9000	-5.405%	25	1,231	-83.193%
2026-08-07	14.1000	14.1000	12.1500	12.5800	-8.973%	70	1,219	-84.102%
2026-08-06	12.0700	15.4300	12.0700	13.8200	-4.028%	266	1,155	-85.528%
2026-08-05	14.9000	14.9000	13.5000	14.4000	-8.861%	129	1,015	-86.111%
2026-08-04	15.2500	16.3000	14.2500	15.8000	+26.400%	35	1,032	-87.342%
2026-08-03	11.2000	12.5400	11.0000	12.5000	-1.420%	15	1,026	-84.000%
2026-07-31	11.8000	13.5000	11.8000	12.6800	+4.793%	8	1,021	-84.227%
2026-07-30	9.9700	12.2000	9.9700	12.1000	+61.333%	38	1,016	-83.471%
2026-07-29	9.5000	9.5000	7.0000	7.5000	-27.466%	42	1,002	-73.333%
2026-07-28	10.0000	11.0000	9.2000	10.3400	-16.546%	23	1,002	-80.658%
2026-07-27	15.1000	15.1000	10.7000	12.3900	-14.256%	101	1,006	-83.858%
2026-07-24	16.3100	16.3100	14.0000	14.4500	-23.585%	71	1,004	-86.159%
2026-07-23	20.0000	20.6100	18.5700	18.9100	-13.257%	261	973	-89.424%
2026-07-22	20.8000	22.5000	20.7500	21.8000	-6.398%	72	1,048	-90.826%
2026-07-21	20.6600	23.4500	19.0000	23.2900	+41.152%	20	1,048	-91.413%
2026-07-20	18.3400	18.3400	16.3800	16.5000	+4.364%	14	1,043	-87.879%
2026-07-17	13.5500	16.2100	13.2200	15.8100	-11.180%	129	1,032	-87.350%
2026-07-16	19.8800	20.8000	16.9500	17.8000	-22.609%	95	987	-88.764%
2026-07-15	24.6000	24.6000	20.8200	23.0000	-4.047%	24	956	-91.304%
2026-07-14	26.3500	26.8000	23.9700	23.9700	-7.630%	81	953	-91.656%
2026-07-13	32.4000	32.4000	25.9000	25.9500	-18.906%	22	910	-92.293%
2026-07-10	30.0000	32.9400	30.0000	32.0000	-13.326%	10	897	-93.750%
2026-07-09	36.3500	36.9800	36.3500	36.9200	+9.393%	385	892	-94.583%
2026-07-08	32.5500	34.0000	32.5500	33.7500	+8.696%	21	510	-94.074%
2026-07-07	35.6200	35.6200	31.0500	31.0500	-27.791%	20	495	-93.559%
2026-07-06	39.9500	45.6400	39.9500	43.0000	+25.731%	170	484	-95.349%
2026-07-02	41.0000	46.0000	33.2200	34.2000	-14.178%	38	355	-94.152%
2026-07-01	52.0000	52.0000	38.4600	39.8500	-27.808%	31	355	-94.981%
2026-06-30	45.0000	55.2000	45.0000	55.2000	+31.742%	51	346	-96.377%
2026-06-29	36.1800	42.2200	33.0500	41.9000	+29.321%	67	329	-95.227%
2026-06-26	30.6300	32.4000	30.6300	32.4000	-9.244%	9	331	-93.827%
2026-06-25	42.6700	42.6700	35.7000	35.7000	-4.469%	130	330	-94.398%
2026-06-24	38.2500	39.8500	37.3700	37.3700	-0.612%	20	319	-94.648%
2026-06-23	43.0400	43.0400	37.6000	37.6000	-28.896%	39	316	-94.681%
2026-06-22	56.8500	56.8500	52.2300	52.8800	+1.692%	18	296	-96.218%
2026-06-18	42.0000	52.0000	42.0000	52.0000	+40.162%	17	264	-96.154%
2026-06-17	36.7700	37.4800	36.0700	37.1000	+12.424%	78	264	-94.609%
2026-06-16	34.2500	34.9000	33.0000	33.0000	-17.169%	40	264	-93.939%
2026-06-15	39.3800	39.8400	38.9500	39.8400	+26.276%	53	269	-94.980%
2026-06-11	30.4000	31.5500	30.4000	31.5500	+13.489%	3	269	-93.661%
2026-06-10	34.8500	34.8500	27.8000	27.8000	-19.068%	77	268	-92.806%
2026-06-09	31.0000	34.3500	31.0000	34.3500	-4.583%	4	252	-94.178%
2026-06-08	35.3900	38.3000	35.3900	36.0000	+16.129%	7	250	-94.444%
2026-06-05	34.0000	35.5000	31.0000	31.0000	-27.873%	56	253	-93.548%
2026-06-04	37.6100	43.1000	37.6100	42.9800	+1.632%	11	289	-95.347%
2026-06-03	41.0000	42.2900	41.0000	42.2900	-4.966%	19	291	-95.271%
2026-06-02	44.1300	45.6000	44.1300	44.5000	-1.221%	7	298	-95.506%
2026-06-01	36.0000	45.2600	35.9200	45.0500	+47.222%	11	294	-95.560%
2026-05-29	33.3800	33.3800	30.6000	30.6000	-11.047%	14	297	-93.464%
2026-05-28	30.3000	34.4000	30.3000	34.4000	+8.176%	25	297	-94.186%
2026-05-27	30.6000	35.0500	30.6000	31.8000	+32.777%	36	305	-93.711%
2026-05-22	24.9600	24.9600	23.9500	23.9500	-2.245%	2	281	-91.649%
2026-05-21	25.0000	25.3500	24.5000	24.5000	+4.167%	4	280	-91.837%
2026-05-20	23.1000	23.5600	23.1000	23.5200	+17.541%	16	280	-91.497%
2026-05-19	20.5000	20.5000	19.8400	20.0100	-11.811%	5	265	-90.005%
2026-05-18	23.9600	23.9600	22.6900	22.6900	-15.493%	14	265	-91.186%
2026-05-15	25.9200	27.1000	25.9200	26.8500	-18.882%	5	265	-92.551%
2026-05-14	31.2700	33.1000	30.5000	33.1000	+37.287%	24	264	-93.958%
2026-05-13	21.4800	24.6000	21.4800	24.1100	+20.010%	8	262	-91.705%
2026-05-12	20.3000	20.4000	20.0500	20.0900	-23.438%	4	262	-90.045%
2026-05-11	24.4000	26.4500	24.4000	26.2400	-7.279%	27	262	-92.378%
2026-05-08	25.8700	28.3000	25.8700	28.3000	-4.874%	3	276	-92.933%
2026-05-07	28.7500	29.7500	28.7500	29.7500	-6.299%	5	274	-93.277%
2026-05-06	30.0000	31.7500	28.5000	31.7500	+42.377%	43	274	-93.701%
2026-05-05	23.7000	23.7000	22.3000	22.3000	-6.105%	23	271	-91.031%
2026-05-04	23.7500	23.7500	23.7500	23.7500	-2.863%	1	278	-91.579%
2026-05-01	24.4500	24.4500	24.4500	24.4500	+3.822%	3	276	-91.820%
2026-04-30	22.4700	23.5500	22.4700	23.5500	-4.462%	3	276	-91.507%
2026-04-29	23.0000	24.6500	23.0000	24.6500	+6.022%	60	277	-91.886%
2026-04-28	22.6200	23.2600	22.6200	23.2500	-21.186%	6	286	-91.398%
2026-04-27	30.1100	30.1100	29.5000	29.5000	-3.909%	3	287	-93.220%
2026-04-24	31.1000	31.1000	30.4500	30.7000	+48.309%	149	284	-93.485%
2026-04-23	20.7000	20.7000	20.7000	20.7000	+24.324%	1	210	-90.338%
2026-04-22	15.3600	16.7000	15.3600	16.6500	+11.000%	5	209	-87.988%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+0.334%	1	206	-86.667%
2026-04-20	15.0500	15.0500	14.7500	14.9500	+2.048%	46	206	-86.622%
2026-04-17	16.6500	16.6500	14.6500	14.6500	0.000%	36	172	-86.348%
2026-04-16	15.9500	16.0500	14.6500	14.6500	-22.364%	39	144	-86.348%
2026-04-15	19.0000	19.0000	18.0000	18.8700	-0.159%	8	136	-89.401%
2026-04-14	18.1500	18.9000	17.9500	18.9000	+5.587%	28	133	-89.418%
2026-04-10	17.5000	18.2500	17.5000	17.9000	+16.841%	9	144	-88.827%
2026-04-08	15.2000	15.3200	14.2700	15.3200	+46.044%	16	137	-86.945%
2026-04-07	10.4900	10.4900	10.4900	10.4900	+1.353%	1	130	-80.934%
2026-04-02	10.3500	10.3500	10.3500	10.3500	-8.811%	1	129	-80.676%
2026-04-01	11.4000	11.4000	11.3500	11.3500	+35.119%	47	129	-82.379%
2026-03-31	8.2000	8.4000	7.9000	8.4000	+8.387%	8	117	-76.190%
2026-03-30	8.0000	8.0000	7.7500	7.7500	-13.889%	3	112	-74.194%
2026-03-27	8.9500	9.0000	8.9500	9.0000	+0.671%	2	109	-77.778%
2026-03-26	10.6200	10.6200	8.9400	8.9400	-25.063%	2	107	-77.629%
2026-03-25	12.0000	12.0000	11.9300	11.9300	+7.964%	36	108	-83.236%
2026-03-24	11.3400	11.3400	11.0500	11.0500	+8.867%	2	103	-81.900%
2026-03-23	10.0500	10.1500	10.0500	10.1500	+6.283%	11	103	-80.296%
2026-03-19	9.3300	10.1000	9.3300	9.5500	-12.385%	21	102	-79.058%
2026-03-18	10.9000	10.9000	10.9000	10.9000	-3.540%	1	85	-81.651%
2026-03-17	11.1500	11.4500	11.1500	11.3000	-5.042%	13	85	-82.301%
2026-03-13	12.6000	12.6000	11.9000	11.9000	-21.865%	6	73	-83.193%
2026-03-11	15.0000	15.4300	15.0000	15.2300	+16.705%	8	72	-86.868%
2026-03-09	13.0300	13.7000	13.0300	13.0500	-27.054%	26	70	-84.674%
2026-03-05	18.0600	18.0600	17.8900	17.8900	+0.168%	2	44	-88.821%
2026-03-04	18.7500	18.7500	17.8600	17.8600	-1.162%	4	44	-88.802%
2026-03-03	18.1300	18.1300	17.8700	18.0700	-27.864%	4	41	-88.932%
2026-02-27	24.7000	25.1000	24.7000	25.0500	-1.765%	33	41	-92.016%
2026-02-26	25.5000	25.5000	25.5000	25.5000	-16.803%	20	11	-92.157%
2026-02-25	30.6500	30.6500	30.6500	30.6500	0.000%	1	0	-93.475%