Dark

TSM20261016C490
TSM Oct 16 2026 490.00 Call (TSM261016C00490000)
option OPRA

EOD

Sep 14, 2026

1.53-49.836%(-1.52)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.8300	1.9700	1.4800	1.5300	-49.836%	102	1,236	0.000%
2026-09-11	3.0400	3.6500	2.9500	3.0500	-3.785%	194	1,221	-49.836%
2026-09-10	3.0000	3.5500	3.0000	3.1700	-24.524%	65	1,284	-51.735%
2026-09-09	5.8500	5.8500	4.2000	4.2000	-25.000%	148	1,291	-63.571%
2026-09-08	6.8000	6.8000	4.7500	5.6000	+43.590%	325	1,278	-72.679%
2026-09-04	2.4000	3.9000	2.4000	3.9000	+83.962%	112	1,156	-60.769%
2026-09-03	1.6900	2.1600	1.5000	2.1200	-7.018%	23	1,156	-27.830%
2026-09-02	2.3800	2.3800	2.0500	2.2800	-7.317%	10	1,164	-32.895%
2026-09-01	2.6800	2.6800	2.2700	2.4600	-10.545%	41	1,167	-37.805%
2026-08-31	3.4300	3.9300	2.7200	2.7500	-22.535%	55	1,141	-44.364%
2026-08-28	5.1000	5.1000	3.4800	3.5500	-31.202%	26	1,137	-56.901%
2026-08-27	4.6600	5.6000	4.4000	5.1600	+27.407%	36	1,129	-70.349%
2026-08-26	4.0500	4.4000	4.0500	4.0500	-2.878%	17	1,115	-62.222%
2026-08-25	4.4700	4.5000	4.0000	4.1700	+23.009%	9	1,104	-63.309%
2026-08-24	3.6100	3.7000	3.2500	3.3900	-31.791%	43	1,103	-54.867%
2026-08-21	5.1000	5.3000	4.9700	4.9700	-1.584%	46	1,115	-69.215%
2026-08-20	4.8000	5.2000	4.7500	5.0500	+4.124%	42	1,153	-69.703%
2026-08-19	4.8000	4.9500	4.4000	4.8500	-6.731%	88	1,151	-68.454%
2026-08-18	6.1500	6.7500	4.8500	5.2000	-42.222%	105	1,209	-70.577%
2026-08-17	8.8000	10.3000	8.5800	9.0000	+5.882%	138	1,253	-83.000%
2026-08-14	9.9000	10.1500	8.5000	8.5000	-25.764%	96	1,219	-82.000%
2026-08-13	10.2000	12.0000	10.2000	11.4500	+9.885%	120	1,196	-86.638%
2026-08-12	11.0000	11.5500	10.4200	10.4200	+15.778%	46	1,095	-85.317%
2026-08-11	10.1500	10.3000	8.9500	9.0000	-6.250%	46	1,070	-83.000%
2026-08-10	10.7000	11.7300	9.6000	9.6000	-9.005%	48	1,045	-84.063%
2026-08-07	10.5500	10.6500	10.2500	10.5500	-12.375%	55	1,029	-85.498%
2026-08-06	12.2500	12.7000	12.0400	12.0400	0.000%	22	1,000	-87.292%
2026-08-05	12.4500	12.6400	11.7500	12.0400	-15.509%	71	990	-87.292%
2026-08-04	13.0300	14.3500	12.4000	14.2500	+33.178%	19	974	-89.263%
2026-08-03	10.9500	10.9500	10.7000	10.7000	-6.957%	21	988	-85.701%
2026-07-31	10.5700	11.5000	10.5700	11.5000	+14.201%	5	989	-86.696%
2026-07-30	8.3000	10.5000	8.3000	10.0700	+60.863%	20	986	-84.806%
2026-07-29	8.0000	8.0000	6.2000	6.2600	-33.048%	36	981	-75.559%
2026-07-28	8.5000	9.5000	8.3800	9.3500	-1.475%	10	978	-83.636%
2026-07-27	13.6500	13.6500	9.2500	9.4900	-23.468%	39	952	-83.878%
2026-07-24	13.7500	14.3000	12.3500	12.4000	-25.256%	512	954	-87.661%
2026-07-23	16.8000	17.9400	16.5000	16.5900	-13.368%	51	957	-90.778%
2026-07-22	19.5000	19.5000	19.1500	19.1500	-4.963%	45	950	-92.010%
2026-07-21	18.8500	20.5700	18.5500	20.1500	+41.106%	159	957	-92.407%
2026-07-20	15.9500	16.1800	14.2800	14.2800	+8.593%	85	942	-89.286%
2026-07-17	12.3500	14.5200	12.3500	13.1500	-16.242%	463	952	-88.365%
2026-07-16	16.0000	18.4200	15.0000	15.7000	-17.238%	187	652	-90.255%
2026-07-15	19.1000	19.3000	18.1000	18.9700	-10.939%	53	648	-91.935%
2026-07-14	23.2500	23.2500	21.3000	21.3000	-8.584%	116	627	-92.817%
2026-07-13	23.9500	23.9500	23.3000	23.3000	-21.733%	15	543	-93.433%
2026-07-10	29.0000	29.7700	28.5000	29.7700	-4.583%	4	538	-94.861%
2026-07-09	34.0000	34.0000	31.2000	31.2000	+4.035%	22	538	-95.096%
2026-07-08	30.1500	30.3500	29.9900	29.9900	+0.234%	4	534	-94.898%
2026-07-07	27.9500	31.5500	27.9500	29.9200	-23.693%	9	533	-94.886%
2026-07-06	40.7500	43.0000	39.2100	39.2100	+28.137%	79	530	-96.098%
2026-07-02	42.7000	42.7000	30.2600	30.6000	-17.786%	11	476	-95.000%
2026-07-01	44.0000	44.0000	35.5000	37.2200	-22.377%	32	476	-95.889%
2026-06-30	41.2100	48.3600	41.2100	47.9500	+20.296%	43	448	-96.809%
2026-06-29	32.7400	39.8600	31.6000	39.8600	+35.119%	46	450	-96.162%
2026-06-26	29.5000	29.5000	29.5000	29.5000	-16.667%	1	449	-94.814%
2026-06-25	38.2500	38.2500	34.5000	35.4000	+1.929%	66	449	-95.678%
2026-06-24	36.3500	37.0000	34.7300	34.7300	-2.307%	274	468	-95.595%
2026-06-23	38.4000	39.3500	35.5000	35.5500	-29.254%	62	443	-95.696%
2026-06-22	50.3300	50.3300	50.2500	50.2500	+7.303%	3	449	-96.955%
2026-06-18	43.1500	46.8300	43.1500	46.8300	+33.800%	26	455	-96.733%
2026-06-17	33.7000	35.0000	33.7000	35.0000	+14.943%	3	455	-95.629%
2026-06-16	30.7700	32.2000	30.4500	30.4500	-16.000%	19	455	-94.975%
2026-06-15	34.2000	36.2500	34.2000	36.2500	+39.155%	15	464	-95.779%
2026-06-10	32.2500	32.2500	25.6500	26.0500	-16.103%	104	464	-94.127%
2026-06-09	34.6300	34.8000	25.9500	31.0500	-10.519%	31	422	-95.072%
2026-06-08	32.8500	34.7000	32.8500	34.7000	+14.182%	2	408	-95.591%
2026-06-05	32.3400	32.4000	30.0500	30.3900	-24.063%	361	408	-94.965%
2026-06-04	39.5000	40.1000	39.4000	40.0200	+3.171%	8	276	-96.177%
2026-06-03	38.7000	38.8800	38.6500	38.7900	-4.857%	29	277	-96.056%
2026-06-02	39.8500	42.2300	37.9000	40.7700	+8.691%	15	274	-96.247%
2026-06-01	33.0000	37.5100	32.3000	37.5100	+35.660%	14	263	-95.921%
2026-05-29	31.4000	31.4000	27.1000	27.6500	-7.059%	47	274	-94.467%
2026-05-28	30.6500	31.3300	29.6000	29.7500	-7.031%	70	254	-94.857%
2026-05-27	29.6800	32.0000	27.9000	32.0000	+32.231%	22	220	-95.219%
2026-05-26	25.5000	25.5000	24.2000	24.2000	+6.374%	2	224	-93.678%
2026-05-22	22.7500	22.7500	22.7500	22.7500	+2.247%	1	223	-93.275%
2026-05-21	21.9000	22.2500	21.9000	22.2500	+21.585%	2	222	-93.124%
2026-05-18	18.3000	18.3000	18.3000	18.3000	-26.061%	1	222	-91.639%
2026-05-15	25.6000	25.6000	24.7500	24.7500	-11.765%	3	222	-93.818%
2026-05-14	24.4500	31.0500	24.4500	28.0500	+24.390%	17	222	-94.545%
2026-05-13	22.5500	22.5500	22.5500	22.5500	-12.257%	1	221	-93.215%
2026-05-08	23.7500	25.7000	23.7500	25.7000	-3.383%	9	221	-94.047%
2026-05-07	26.9000	27.0000	26.6000	26.6000	+26.066%	3	214	-94.248%
2026-05-05	21.2000	21.2000	21.1000	21.1000	-4.308%	6	213	-92.749%
2026-05-04	22.1500	22.1500	22.0500	22.0500	-0.631%	3	215	-93.061%
2026-04-29	22.3500	22.3500	22.1000	22.1900	-18.926%	13	213	-93.105%
2026-04-27	27.3700	27.3700	27.3700	27.3700	-3.627%	1	210	-94.410%
2026-04-24	28.4000	28.4000	28.4000	28.4000	+52.770%	4	209	-94.613%
2026-04-23	18.5400	18.5900	18.5400	18.5900	-2.158%	2	206	-91.770%
2026-04-22	16.2000	19.0000	16.2000	19.0000	+42.322%	30	206	-91.947%
2026-04-21	13.5500	13.5500	13.3500	13.3500	+1.136%	3	223	-88.539%
2026-04-16	14.5000	14.5500	13.2000	13.2000	-19.757%	18	223	-88.409%
2026-04-14	16.6000	16.7000	16.2500	16.4500	+8.581%	48	214	-90.699%
2026-04-13	15.1000	15.1500	15.1000	15.1500	+62.903%	2	184	-89.901%
2026-04-02	9.0000	9.3000	8.8300	9.3000	+15.528%	140	137	-83.548%
2026-03-27	8.0500	8.0500	8.0500	8.0500	-19.900%	1	137	-80.994%
2026-03-24	9.9500	10.0500	9.9500	10.0500	+11.050%	29	136	-84.776%
2026-03-23	9.0500	9.0500	9.0500	9.0500	+11.179%	1	112	-83.094%
2026-03-19	8.1400	8.1400	8.1400	8.1400	-22.476%	1	112	-81.204%
2026-03-17	10.2000	10.5000	10.2000	10.5000	-8.616%	2	112	-85.429%
2026-03-12	11.5700	11.5700	11.4900	11.4900	-17.929%	2	111	-86.684%
2026-03-11	14.3500	14.3500	13.8500	14.0000	+2.564%	5	111	-89.071%
2026-03-10	13.6500	13.6500	13.6500	13.6500	-4.143%	11	109	-88.791%
2026-03-06	14.1300	14.2600	14.1300	14.2400	+0.850%	142	98	-89.256%
2026-03-05	14.1500	14.1500	14.0000	14.1200	-13.850%	12	14	-89.164%
2026-03-03	16.3100	16.5800	16.3100	16.3900	-29.048%	16	15	-90.665%
2026-02-27	22.7100	24.3500	22.5600	23.1000	-2.326%	56	11	-93.377%
2026-02-26	23.6000	23.6500	23.5500	23.6500	-15.716%	4	4	-93.531%
2026-02-24	27.8500	28.0600	27.8400	28.0600	0.000%	8	4	-94.547%