Dark

TSM20261016C520
TSM Oct 16 2026 520.00 Call (TSM261016C00520000)
option OPRA

EOD

Sep 14, 2026

0.4800-56.364%(-0.6200)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.5500	0.6200	0.4700	0.4800	-56.364%	74	2,620	0.000%
2026-09-11	1.1900	1.2700	1.0200	1.1000	-14.729%	38	2,649	-56.364%
2026-09-10	1.4000	1.4000	1.1500	1.2900	-24.118%	16	2,655	-62.791%
2026-09-09	2.3500	2.3500	1.7000	1.7000	-33.071%	75	2,661	-71.765%
2026-09-08	2.2900	2.8900	2.0100	2.5400	+63.871%	96	2,618	-81.102%
2026-09-04	1.2300	1.5800	1.1300	1.5500	+101.299%	78	2,623	-69.032%
2026-09-03	0.5500	0.7700	0.5500	0.7700	+1.316%	22	2,623	-37.662%
2026-09-02	0.8800	0.9000	0.6800	0.7600	-22.449%	146	2,621	-36.842%
2026-09-01	1.0800	1.0900	0.9800	0.9800	-3.922%	38	2,711	-51.020%
2026-08-31	1.5500	1.5500	1.0200	1.0200	-35.443%	66	2,711	-52.941%
2026-08-28	2.4000	2.4000	1.5300	1.5800	-35.510%	361	2,715	-69.620%
2026-08-27	2.1800	2.6500	2.1500	2.4500	+25.641%	1,434	2,394	-80.408%
2026-08-26	2.2700	2.2700	1.9000	1.9500	-0.510%	64	1,572	-75.385%
2026-08-25	2.0400	2.0400	1.9600	1.9600	+16.667%	7	1,555	-75.510%
2026-08-24	1.6800	1.7500	1.5300	1.6800	-33.068%	26	1,550	-71.429%
2026-08-21	3.4500	3.4500	2.5000	2.5100	+2.449%	37	1,561	-80.876%
2026-08-20	2.4800	2.4800	2.3700	2.4500	0.000%	6	1,563	-80.408%
2026-08-19	2.2000	2.5200	2.2000	2.4500	-5.769%	306	1,562	-80.408%
2026-08-18	3.6400	3.6400	2.4500	2.6000	-50.476%	59	1,345	-81.538%
2026-08-17	4.8000	5.7000	4.8000	5.2500	+12.903%	22	1,329	-90.857%
2026-08-14	5.5000	5.5000	4.6500	4.6500	-29.758%	4	1,324	-89.677%
2026-08-13	6.6000	6.9500	6.6000	6.6200	+6.774%	5	1,325	-92.749%
2026-08-12	6.5500	6.7000	5.9500	6.2000	+18.095%	38	1,327	-92.258%
2026-08-11	5.8600	5.8600	5.2500	5.2500	-12.500%	16	1,324	-90.857%
2026-08-10	6.2000	7.0000	5.8500	6.0000	-4.610%	47	1,335	-92.000%
2026-08-07	7.2500	7.8000	5.9000	6.2900	-15.570%	76	1,300	-92.369%
2026-08-06	8.1000	8.1000	7.1600	7.4500	+2.195%	36	1,255	-93.557%
2026-08-05	8.8000	8.9000	7.1500	7.2900	-15.233%	6	1,254	-93.416%
2026-08-04	8.5000	9.0300	8.0000	8.6000	+24.098%	51	1,256	-94.419%
2026-08-03	6.0400	6.9300	5.8000	6.9300	+1.464%	27	1,217	-93.074%
2026-07-31	6.4300	7.0000	6.4300	6.8300	+8.070%	13	1,223	-92.972%
2026-07-30	6.2200	6.9500	6.0000	6.3200	+35.332%	8	1,224	-92.405%
2026-07-29	4.2000	4.6700	4.0000	4.6700	-20.847%	33	1,223	-89.722%
2026-07-28	5.0000	6.1000	5.0000	5.9000	+1.724%	24	1,201	-91.864%
2026-07-27	9.1800	9.1800	5.8000	5.8000	-30.205%	61	1,200	-91.724%
2026-07-24	10.2900	10.2900	8.0500	8.3100	-26.784%	123	1,203	-94.224%
2026-07-23	12.4500	12.4500	11.1100	11.3500	-14.726%	11	1,182	-95.771%
2026-07-22	13.3400	13.3400	13.3100	13.3100	-7.825%	3	1,182	-96.394%
2026-07-21	12.2500	14.4400	12.2500	14.4400	+48.866%	60	1,183	-96.676%
2026-07-20	9.7000	10.2000	9.7000	9.7000	+9.605%	15	1,179	-95.052%
2026-07-17	8.9500	9.9200	8.1500	8.8500	-17.674%	46	1,172	-94.576%
2026-07-16	11.2800	12.3800	10.0000	10.7500	-20.956%	128	1,161	-95.535%
2026-07-15	14.0000	14.0000	13.6000	13.6000	-12.653%	2	1,168	-96.471%
2026-07-14	16.2000	16.3000	15.5000	15.5700	-11.282%	28	1,168	-96.917%
2026-07-13	18.8500	19.2600	17.1500	17.5500	-20.227%	23	1,160	-97.265%
2026-07-10	21.3500	22.2000	20.6500	22.0000	-7.563%	17	1,156	-97.818%
2026-07-09	26.1600	26.1600	23.8000	23.8000	+4.386%	27	1,142	-97.983%
2026-07-08	21.8000	23.1500	21.7500	22.8000	+7.395%	564	1,138	-97.895%
2026-07-07	24.1500	24.1500	20.8500	21.2300	-32.064%	25	813	-97.739%
2026-07-06	27.2500	31.7000	27.2500	31.2500	+29.561%	6	807	-98.464%
2026-07-02	28.5300	32.5000	23.1500	24.1200	-14.921%	25	787	-98.010%
2026-07-01	33.9500	34.5000	28.0500	28.3500	-28.679%	143	787	-98.307%
2026-06-30	34.0000	40.6500	34.0000	39.7500	+39.181%	180	777	-98.792%
2026-06-29	24.7000	28.5600	24.7000	28.5600	+25.483%	11	650	-98.319%
2026-06-26	21.4500	23.0000	20.9800	22.7600	-15.891%	10	646	-97.891%
2026-06-24	28.5000	28.5000	25.5000	27.0600	+0.595%	26	643	-98.226%
2026-06-23	31.5900	31.5900	26.4500	26.9000	-30.759%	302	642	-98.216%
2026-06-22	43.7500	43.7500	38.7600	38.8500	+1.702%	76	544	-98.764%
2026-06-18	31.0000	38.2000	30.6300	38.2000	+47.776%	65	528	-98.743%
2026-06-17	25.4900	26.7000	25.4900	25.8500	+11.905%	34	528	-98.143%
2026-06-16	24.3000	24.6000	23.1000	23.1000	-12.830%	6	528	-97.922%
2026-06-15	26.5800	27.0000	26.5000	26.5000	+15.974%	3	533	-98.189%
2026-06-12	23.2400	23.3500	22.8500	22.8500	+8.038%	5	533	-97.899%
2026-06-11	22.0500	22.0500	19.3000	21.1500	+6.281%	26	533	-97.730%
2026-06-10	22.8400	22.8400	19.7500	19.9000	-5.012%	92	541	-97.588%
2026-06-09	26.2000	26.3500	20.2900	20.9500	-25.392%	12	528	-97.709%
2026-06-08	27.9500	28.0800	27.9000	28.0800	+25.750%	50	527	-98.291%
2026-06-05	26.7700	26.9000	22.0000	22.3300	-29.492%	89	540	-97.850%
2026-06-04	27.6800	32.6000	27.6800	31.6700	+1.182%	55	518	-98.484%
2026-06-03	30.9000	31.3700	30.0000	31.3000	-4.863%	51	511	-98.466%
2026-06-02	30.0000	33.8200	30.0000	32.9000	-1.201%	88	505	-98.541%
2026-06-01	27.0100	33.8500	27.0100	33.3000	+56.706%	25	464	-98.559%
2026-05-29	21.9200	21.9200	20.6500	21.2500	-7.367%	178	449	-97.741%
2026-05-28	23.0800	24.0500	22.6400	22.9400	+0.614%	18	320	-97.908%
2026-05-27	22.4700	23.0000	21.3500	22.8000	+15.443%	102	314	-97.895%
2026-05-26	18.5000	19.7500	18.5000	19.7500	+21.538%	2	280	-97.570%
2026-05-21	16.9000	16.9000	16.2500	16.2500	-1.396%	30	279	-97.046%
2026-05-20	16.4800	16.4800	16.4800	16.4800	+9.867%	1	279	-97.087%
2026-05-18	16.5000	16.7000	15.0000	15.0000	-21.671%	15	269	-96.800%
2026-05-15	19.2000	19.2000	19.1500	19.1500	-17.457%	3	269	-97.493%
2026-05-14	18.4500	23.6200	18.3400	23.2000	+39.507%	181	267	-97.931%
2026-05-13	14.8200	17.5000	14.7900	16.6300	+20.945%	87	285	-97.114%
2026-05-12	14.0400	14.0400	13.7500	13.7500	-24.242%	2	285	-96.509%
2026-05-11	16.5000	18.1500	16.5000	18.1500	-5.469%	27	285	-97.355%
2026-05-08	19.9100	19.9100	18.2500	19.2000	-5.882%	7	237	-97.500%
2026-05-07	22.1000	22.1000	20.3500	20.4000	+6.472%	4	235	-97.647%
2026-05-06	20.1000	20.1000	18.7600	19.1600	+26.469%	6	235	-97.495%
2026-05-05	16.0000	16.0000	15.1500	15.1500	-7.903%	11	237	-96.832%
2026-05-04	16.9000	16.9000	16.4500	16.4500	-3.349%	7	232	-97.082%
2026-05-01	17.8000	17.9500	16.6100	17.0200	+6.375%	10	230	-97.180%
2026-04-30	16.0000	16.0000	16.0000	16.0000	-5.660%	1	230	-97.000%
2026-04-29	16.4000	17.0000	16.4000	16.9600	+1.740%	29	230	-97.170%
2026-04-28	16.6300	16.6700	16.6300	16.6700	-20.354%	3	236	-97.121%
2026-04-27	21.8500	21.8500	20.9300	20.9300	-7.594%	18	233	-97.707%
2026-04-24	18.6800	22.6700	18.6800	22.6500	+92.766%	16	221	-97.881%
2026-04-22	11.6000	11.7500	11.6000	11.7500	+23.945%	40	206	-95.915%
2026-04-21	10.0500	10.0500	9.4800	9.4800	-2.869%	3	196	-94.937%
2026-04-20	9.7600	9.7600	9.7600	9.7600	-2.886%	1	196	-95.082%
2026-04-17	11.2000	11.2000	10.0500	10.0500	+3.077%	88	196	-95.224%
2026-04-16	10.6000	10.6500	9.7500	9.7500	-21.498%	3	195	-95.077%
2026-04-14	12.1000	12.4200	11.8500	12.4200	+24.824%	150	195	-96.135%
2026-04-08	9.9500	9.9500	9.9500	9.9500	+50.758%	3	162	-95.176%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-12.000%	1	159	-92.727%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+47.059%	25	159	-93.600%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-11.304%	26	159	-90.588%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-19.580%	1	143	-91.652%
2026-03-24	7.1500	7.1500	7.1500	7.1500	+19.167%	1	142	-93.287%
2026-03-20	5.9700	6.0000	5.9700	6.0000	-19.463%	15	141	-92.000%
2026-03-18	7.4500	7.4500	7.4500	7.4500	+3.043%	1	133	-93.557%
2026-03-17	7.2300	7.2300	7.2300	7.2300	-18.764%	1	132	-93.361%
2026-03-12	8.9000	8.9000	8.9000	8.9000	-14.833%	2	133	-94.607%
2026-03-11	10.4800	10.6000	10.3000	10.4500	+7.290%	52	131	-95.407%
2026-03-09	9.7400	9.7400	9.7400	9.7400	-25.932%	1	110	-95.072%
2026-03-04	13.1500	13.1500	13.1500	13.1500	-27.468%	1	109	-96.350%
2026-02-27	17.8300	18.2500	17.8300	18.1300	-1.467%	7	109	-97.352%
2026-02-26	19.1000	19.1000	18.3500	18.4000	-17.857%	74	106	-97.391%
2026-02-24	22.3500	22.4000	22.3500	22.4000	+26.912%	26	102	-97.857%
2026-02-23	15.9100	17.7000	15.9100	17.6500	0.000%	117	76	-97.280%