Dark

TSM20261016C540
TSM Oct 16 2026 540.00 Call (TSM261016C00540000)
option OPRA

EOD

Sep 14, 2026

0.2800-55.556%(-0.3500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.3800	0.3800	0.2600	0.2800	-55.556%	10	1,757	0.000%
2026-09-11	0.5500	0.6400	0.5200	0.6300	-3.077%	56	1,765	-55.556%
2026-09-10	0.7600	0.7600	0.6500	0.6500	-42.478%	12	1,760	-56.923%
2026-09-09	1.1300	1.1300	1.1300	1.1300	-16.296%	1	1,760	-75.221%
2026-09-08	1.2500	1.6200	1.1900	1.3500	+77.632%	90	1,760	-79.259%
2026-09-04	0.4300	0.7600	0.4300	0.7600	+100.000%	3	1,738	-63.158%
2026-09-03	0.3600	0.4100	0.3600	0.3800	-29.630%	17	1,738	-26.316%
2026-09-02	0.4100	0.5400	0.3800	0.5400	-3.571%	56	1,755	-48.148%
2026-09-01	0.6000	0.6000	0.5600	0.5600	-5.085%	2	1,743	-50.000%
2026-08-31	0.8400	0.8700	0.5900	0.5900	-31.395%	17	1,744	-52.542%
2026-08-28	1.1200	1.1200	0.8600	0.8600	-38.129%	12	1,740	-67.442%
2026-08-27	1.3100	1.5700	1.1100	1.3900	+15.833%	115	1,739	-79.856%
2026-08-26	1.2200	1.2200	1.2000	1.2000	+6.195%	3	1,706	-76.667%
2026-08-25	1.1300	1.1300	1.1300	1.1300	+6.604%	1	1,708	-75.221%
2026-08-24	1.3200	1.3200	0.8600	1.0600	-29.333%	42	1,709	-73.585%
2026-08-21	1.5300	1.5600	1.5000	1.5000	-5.063%	5	1,705	-81.333%
2026-08-20	1.5500	1.5800	1.5500	1.5800	+3.268%	2	1,707	-82.278%
2026-08-19	1.5300	1.5300	1.5300	1.5300	-1.923%	1	1,707	-81.699%
2026-08-18	2.3000	2.3000	1.4800	1.5600	-52.584%	468	1,707	-82.051%
2026-08-17	3.5500	3.8000	3.2500	3.2900	+2.813%	12	1,764	-91.489%
2026-08-14	3.4000	3.4000	3.2000	3.2000	-25.581%	3	1,759	-91.250%
2026-08-13	4.5700	4.7000	4.3000	4.3000	+4.878%	11	1,758	-93.488%
2026-08-12	4.4900	4.4900	4.0500	4.1000	+15.493%	36	1,752	-93.171%
2026-08-11	4.1300	4.1300	3.5500	3.5500	-14.044%	6	1,730	-92.113%
2026-08-10	3.9500	5.0000	3.9500	4.1300	-10.217%	25	1,730	-93.220%
2026-08-07	5.2000	5.4500	4.4500	4.6000	-4.167%	23	1,714	-93.913%
2026-08-06	5.8000	5.8100	4.8000	4.8000	-8.397%	12	1,719	-94.167%
2026-08-05	7.0000	7.0000	5.2400	5.2400	-20.965%	8	1,722	-94.656%
2026-08-04	5.9000	6.7000	5.6000	6.6300	+38.125%	38	1,724	-95.777%
2026-08-03	4.2000	4.9000	4.1500	4.8000	+9.091%	13	1,748	-94.167%
2026-07-31	6.1600	6.2000	4.4000	4.4000	-2.222%	43	1,743	-93.636%
2026-07-30	4.5800	4.6000	4.5000	4.5000	+52.542%	6	1,731	-93.778%
2026-07-29	3.8000	3.8000	2.7200	2.9500	-33.409%	11	1,728	-90.508%
2026-07-28	3.9000	4.4300	3.9000	4.4300	-7.708%	8	1,728	-93.679%
2026-07-27	6.5600	6.5600	4.8000	4.8000	-25.581%	9	1,729	-94.167%
2026-07-24	8.1100	8.1100	6.1500	6.4500	-32.461%	44	1,727	-95.659%
2026-07-23	9.8500	9.8500	8.7500	9.5500	-8.261%	23	1,714	-97.068%
2026-07-22	9.4000	10.4100	9.4000	10.4100	-7.054%	652	1,696	-97.310%
2026-07-21	9.2000	11.2000	9.2000	11.2000	+55.125%	19	1,100	-97.500%
2026-07-20	7.9200	7.9200	7.1000	7.2200	+3.143%	17	1,085	-96.122%
2026-07-17	6.5200	7.5000	6.1300	7.0000	-12.609%	80	1,075	-96.000%
2026-07-16	9.0000	9.8500	7.8000	8.0100	-28.482%	58	1,067	-96.504%
2026-07-15	13.3600	13.3600	10.0000	11.2000	-9.677%	23	1,032	-97.500%
2026-07-14	13.7000	13.8200	12.4000	12.4000	-15.068%	43	1,024	-97.742%
2026-07-13	16.9000	16.9000	14.5500	14.6000	-20.436%	4	1,003	-98.082%
2026-07-10	17.2800	18.3500	17.2800	18.3500	-4.675%	3	1,002	-98.474%
2026-07-09	21.0100	21.3000	19.2500	19.2500	-0.259%	26	1,002	-98.545%
2026-07-08	19.3000	19.3000	17.7000	19.3000	+9.909%	43	1,008	-98.549%
2026-07-07	19.8100	19.8100	17.5600	17.5600	-31.912%	17	988	-98.405%
2026-07-06	25.7900	25.7900	25.7900	25.7900	+27.484%	500	984	-98.914%
2026-07-02	23.4500	24.0300	20.2300	20.2300	-10.089%	20	478	-98.616%
2026-07-01	28.7500	28.7500	22.5000	22.5000	-33.432%	24	478	-98.756%
2026-06-30	30.3500	33.8000	30.3100	33.8000	+32.705%	14	475	-99.172%
2026-06-29	20.1400	25.4700	20.0300	25.4700	+36.203%	22	464	-98.901%
2026-06-26	17.5200	18.7000	16.7700	18.7000	-12.000%	13	450	-98.503%
2026-06-25	26.1400	26.1400	21.2500	21.2500	-4.408%	10	451	-98.682%
2026-06-24	22.3500	24.0000	22.1500	22.2300	-3.053%	106	455	-98.740%
2026-06-23	23.9000	25.6200	22.2000	22.9300	-30.091%	139	372	-98.779%
2026-06-22	34.8700	35.5000	32.8000	32.8000	+2.821%	190	397	-99.146%
2026-06-18	25.4500	31.9000	25.4500	31.9000	+46.062%	47	238	-99.122%
2026-06-17	22.1800	22.5500	21.2800	21.8400	+11.714%	51	238	-98.718%
2026-06-16	22.0000	22.0000	19.5500	19.5500	-16.631%	30	238	-98.568%
2026-06-15	23.1000	23.4500	22.0600	23.4500	+21.001%	10	241	-98.806%
2026-06-12	19.5500	19.5500	19.3800	19.3800	+8.876%	2	241	-98.555%
2026-06-11	18.7500	19.0000	15.9500	17.8000	+7.229%	5	241	-98.427%
2026-06-10	18.3500	18.3500	16.6000	16.6000	-12.861%	48	238	-98.313%
2026-06-09	24.0000	24.0000	17.7000	19.0500	-7.971%	38	216	-98.530%
2026-06-08	20.7000	20.7000	20.7000	20.7000	+10.106%	85	218	-98.647%
2026-06-05	22.7500	23.1000	18.8000	18.8000	-33.215%	38	141	-98.511%
2026-06-04	23.0000	28.1500	23.0000	28.1500	+8.897%	13	136	-99.005%
2026-06-03	27.3500	27.3500	25.8500	25.8500	-8.657%	8	140	-98.917%
2026-06-02	28.0000	29.3500	28.0000	28.3000	+6.191%	71	136	-99.011%
2026-06-01	27.5300	27.5300	26.6500	26.6500	+50.992%	5	134	-98.949%
2026-05-29	20.4000	20.4000	17.5000	17.6500	-5.967%	3	132	-98.414%
2026-05-28	18.9500	19.2000	18.7700	18.7700	+1.459%	3	132	-98.508%
2026-05-27	17.7500	21.4400	17.7500	18.5000	+20.130%	52	131	-98.486%
2026-05-26	15.8500	15.8500	15.3000	15.4000	+12.409%	3	114	-98.182%
2026-05-22	13.7000	13.7000	13.7000	13.7000	+17.597%	17	113	-97.956%
2026-05-19	11.8400	11.8400	11.6500	11.6500	-7.905%	2	113	-97.597%
2026-05-18	13.1000	13.1000	12.1700	12.6500	-20.938%	8	113	-97.787%
2026-05-15	14.7500	16.0000	14.7500	16.0000	-17.098%	4	113	-98.250%
2026-05-14	15.2500	19.7000	15.1500	19.3000	+49.035%	31	109	-98.549%
2026-05-13	13.0500	13.0500	12.9500	12.9500	+3.517%	2	106	-97.838%
2026-05-12	12.5100	12.5100	12.5100	12.5100	-13.125%	1	106	-97.762%
2026-05-11	14.5500	14.7500	14.4000	14.4000	-10.836%	6	106	-98.056%
2026-05-08	16.8000	16.8000	16.1500	16.1500	-9.978%	5	103	-98.266%
2026-05-07	17.6500	17.9400	17.6500	17.9400	-3.393%	6	100	-98.439%
2026-05-06	17.1200	18.5700	16.1000	18.5700	+35.547%	21	103	-98.492%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-22.380%	1	84	-97.956%
2026-04-27	18.0300	18.0300	17.6000	17.6500	-5.311%	3	84	-98.414%
2026-04-24	15.7500	18.6400	15.7500	18.6400	+72.593%	7	83	-98.498%
2026-04-22	8.8500	10.8000	8.8500	10.8000	+31.707%	3	78	-97.407%
2026-04-20	8.2000	8.2000	7.9500	8.2000	+2.500%	27	78	-96.585%
2026-04-16	8.1400	8.1400	8.0000	8.0000	-18.782%	2	68	-96.500%
2026-04-14	10.1000	10.1000	9.8500	9.8500	+21.605%	27	66	-97.157%
2026-04-08	8.0000	8.1000	8.0000	8.1000	+28.165%	31	49	-96.543%
2026-03-25	6.3200	6.3200	6.3200	6.3200	+27.935%	1	34	-95.570%
2026-03-20	4.9400	4.9400	4.9400	4.9400	-17.114%	5	33	-94.332%
2026-03-17	5.9600	5.9600	5.9600	5.9600	-7.597%	1	38	-95.302%
2026-03-13	6.4000	6.4500	6.4000	6.4500	-22.289%	4	39	-95.659%
2026-03-10	7.7500	8.3500	7.7500	8.3000	-5.251%	44	37	-96.627%
2026-03-06	8.7600	8.7600	8.7600	8.7600	+0.922%	1	9	-96.804%
2026-03-05	9.8000	9.8000	8.6800	8.6800	-20.367%	6	8	-96.774%
2026-03-04	11.0100	11.0100	10.9000	10.9000	+0.926%	2	3	-97.431%
2026-03-03	10.8000	10.8000	10.8000	10.8000	0.000%	2	1	-97.407%