Dark

TSM20261016C560
TSM Oct 16 2026 560.00 Call (TSM261016C00560000)
option OPRA

EOD

Sep 14, 2026

0.1300-58.065%(-0.1800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.2100	0.1300	0.1300	-58.065%	9	1,520	0.000%
2026-09-11	0.4100	0.4100	0.2800	0.3100	-3.125%	6	1,523	-58.065%
2026-09-10	0.3900	0.3900	0.3200	0.3200	-64.444%	36	1,523	-59.375%
2026-09-08	0.8800	0.9800	0.8800	0.9000	+87.500%	15	1,523	-85.556%
2026-09-04	0.2600	0.4900	0.2600	0.4800	0.000%	252	1,716	-72.917%
2026-09-03	0.4800	0.4800	0.4800	0.4800	+50.000%	1	1,716	-72.917%
2026-09-02	0.2700	0.3200	0.2700	0.3200	-46.667%	9	1,717	-59.375%
2026-08-28	0.5900	0.6000	0.5900	0.6000	-34.783%	9	1,725	-78.333%
2026-08-27	0.8000	0.9300	0.8000	0.9200	+41.538%	1,416	1,718	-85.870%
2026-08-25	0.6500	0.6500	0.6500	0.6500	+14.035%	13	895	-80.000%
2026-08-24	0.7100	0.7100	0.5300	0.5700	-43.564%	5	896	-77.193%
2026-08-21	1.0000	1.0100	1.0000	1.0100	+5.208%	2	898	-87.129%
2026-08-20	0.9500	0.9600	0.9500	0.9600	-1.031%	3	899	-86.458%
2026-08-18	1.7000	1.7000	0.9700	0.9700	-55.093%	22	899	-86.598%
2026-08-17	2.0700	2.5000	2.0700	2.1600	+2.857%	372	905	-93.981%
2026-08-14	2.6700	2.6700	2.1000	2.1000	-36.364%	11	649	-93.810%
2026-08-13	3.3000	3.3000	3.3000	3.3000	+23.134%	1	654	-96.061%
2026-08-12	2.9700	3.2000	2.6800	2.6800	+0.375%	13	653	-95.149%
2026-08-11	2.6700	2.6700	2.6700	2.6700	-4.643%	1	649	-95.131%
2026-08-10	3.0000	3.0000	2.8000	2.8000	-15.152%	3	649	-95.357%
2026-08-07	3.7500	3.7500	2.9000	3.3000	-9.091%	6	648	-96.061%
2026-08-06	3.7800	4.0000	3.6300	3.6300	-21.087%	4	648	-96.419%
2026-08-04	4.3500	4.9700	4.3500	4.6000	+35.294%	6	648	-97.174%
2026-08-03	3.3000	3.4000	3.3000	3.4000	-5.556%	7	649	-96.176%
2026-07-31	3.4500	3.6000	3.3500	3.6000	+7.463%	14	645	-96.389%
2026-07-30	3.7000	3.7000	3.3500	3.3500	+29.845%	4	654	-96.119%
2026-07-29	2.7400	2.7400	2.0500	2.5800	-15.961%	3	654	-94.961%
2026-07-28	2.8200	3.0700	2.8200	3.0700	-12.286%	17	655	-95.765%
2026-07-27	3.5100	3.5100	3.5000	3.5000	-33.586%	3	657	-96.286%
2026-07-24	5.6000	5.6000	5.1000	5.2700	-23.066%	255	657	-97.533%
2026-07-23	7.3300	7.3300	6.8500	6.8500	-14.160%	29	598	-98.102%
2026-07-22	7.3100	8.3700	7.3100	7.9800	-8.065%	25	585	-98.371%
2026-07-21	6.5500	8.6800	6.5500	8.6800	+50.957%	48	583	-98.502%
2026-07-20	5.7500	5.7500	5.7500	5.7500	-2.872%	1	576	-97.739%
2026-07-17	5.0000	5.9200	5.0000	5.9200	-10.303%	16	575	-97.804%
2026-07-16	7.0500	7.0500	6.2000	6.6000	-24.312%	4	573	-98.030%
2026-07-15	8.9600	8.9600	7.9500	8.7200	-11.919%	92	573	-98.509%
2026-07-14	10.8000	11.2000	9.9000	9.9000	-13.158%	25	602	-98.687%
2026-07-13	13.8500	13.8500	11.1000	11.4000	-19.378%	15	598	-98.860%
2026-07-10	14.1000	14.1400	14.1000	14.1400	-11.625%	6	607	-99.081%
2026-07-09	16.0000	17.7500	16.0000	16.0000	+6.312%	119	607	-99.188%
2026-07-08	15.1300	15.1300	15.0500	15.0500	+2.871%	10	556	-99.136%
2026-07-07	14.7500	15.9200	14.3600	14.6300	-34.688%	75	561	-99.111%
2026-07-06	22.4000	22.4000	22.4000	22.4000	+40.881%	3	520	-99.420%
2026-07-02	19.9600	19.9600	15.9000	15.9000	-17.403%	11	510	-99.182%
2026-07-01	22.0000	22.0000	19.2500	19.2500	-29.098%	23	510	-99.325%
2026-06-30	22.3100	27.1500	22.3100	27.1500	+32.958%	64	500	-99.521%
2026-06-29	20.0500	20.4200	20.0500	20.4200	+28.266%	3	459	-99.363%
2026-06-26	15.9200	15.9200	15.9200	15.9200	-20.796%	4	459	-99.183%
2026-06-25	20.1000	20.1000	20.1000	20.1000	+4.416%	4	459	-99.353%
2026-06-24	20.1000	20.1000	18.9000	19.2500	-1.535%	37	463	-99.325%
2026-06-23	22.4000	22.8500	18.8500	19.5500	-31.283%	68	430	-99.335%
2026-06-22	29.5000	30.0500	28.4000	28.4500	+4.827%	33	459	-99.543%
2026-06-18	21.3600	27.1400	21.1400	27.1400	+49.697%	18	444	-99.521%
2026-06-17	19.4500	19.7200	18.1300	18.1300	+8.239%	37	444	-99.283%
2026-06-16	18.1200	18.1200	16.7500	16.7500	-16.459%	9	444	-99.224%
2026-06-15	19.7300	20.0500	18.7300	20.0500	+34.564%	103	487	-99.352%
2026-06-11	14.7000	14.9000	14.7000	14.9000	+6.810%	4	487	-99.128%
2026-06-10	17.0800	17.0800	13.9500	13.9500	-6.689%	58	486	-99.068%
2026-06-09	19.9000	19.9500	14.9500	14.9500	-21.522%	56	445	-99.130%
2026-06-08	19.0100	19.0500	18.7000	19.0500	+13.325%	13	412	-99.318%
2026-06-05	19.5500	19.7500	16.8100	16.8100	-30.937%	23	415	-99.227%
2026-06-04	19.9000	24.3400	19.8500	24.3400	+5.597%	50	404	-99.466%
2026-06-03	22.6000	23.1000	22.5500	23.0500	-6.680%	10	399	-99.436%
2026-06-02	24.1000	24.8000	24.1000	24.7000	+4.883%	30	396	-99.474%
2026-06-01	18.6800	25.0000	18.6800	23.5500	+57.525%	38	388	-99.448%
2026-05-29	14.9900	15.0000	14.9500	14.9500	-10.746%	3	357	-99.130%
2026-05-28	14.8700	16.7500	14.8700	16.7500	+7.372%	4	356	-99.224%
2026-05-27	15.5500	18.0000	15.0500	15.6000	+20.930%	40	354	-99.167%
2026-05-26	12.9500	12.9600	12.9000	12.9000	+17.060%	7	339	-98.992%
2026-05-22	11.4000	11.4000	11.0200	11.0200	-10.041%	44	336	-98.820%
2026-05-21	11.4000	12.2500	11.2500	12.2500	+13.426%	3	335	-98.939%
2026-05-20	11.4000	11.4000	10.8000	10.8000	-14.961%	2	335	-98.796%
2026-05-15	13.3000	13.3000	12.3500	12.7000	-22.796%	119	334	-98.976%
2026-05-14	12.6500	16.8000	12.5700	16.4500	+45.575%	228	383	-99.210%
2026-05-13	11.3000	11.3000	11.3000	11.3000	+20.341%	13	248	-98.850%
2026-05-12	9.8000	10.0000	9.3900	9.3900	-21.750%	29	248	-98.616%
2026-05-11	12.0200	12.4800	12.0000	12.0000	-12.088%	363	248	-98.917%
2026-05-08	13.4500	13.6500	13.4500	13.6500	-9.423%	2	308	-99.048%
2026-05-07	15.0800	15.0800	15.0700	15.0700	-3.087%	4	306	-99.137%
2026-05-06	14.1000	15.5500	13.4500	15.5500	+44.249%	38	306	-99.164%
2026-05-05	10.7800	10.7800	10.7800	10.7800	-4.178%	2	295	-98.794%
2026-05-04	12.9000	12.9000	11.2500	11.2500	-4.661%	81	293	-98.844%
2026-05-01	10.8000	11.8000	10.8000	11.8000	+5.357%	5	299	-98.898%
2026-04-30	12.3000	12.3000	10.7000	11.2000	-6.276%	3	299	-98.839%
2026-04-29	11.1000	12.2100	11.1000	11.9500	-21.174%	59	298	-98.912%
2026-04-27	16.5000	16.5000	15.0800	15.1600	-1.366%	69	287	-99.142%
2026-04-24	13.1500	16.4000	13.1000	15.3700	+66.162%	117	274	-99.154%
2026-04-22	7.0500	9.2500	7.0000	9.2500	+42.308%	85	285	-98.595%
2026-04-21	6.7500	6.7500	6.4000	6.5000	-3.704%	82	278	-98.000%
2026-04-20	6.7500	6.7500	6.6100	6.7500	-2.174%	54	251	-98.074%
2026-04-17	7.3500	7.5200	6.9000	6.9000	+10.400%	7	261	-98.116%
2026-04-16	7.2300	7.2300	6.2500	6.2500	-23.313%	5	258	-97.920%
2026-04-15	8.2300	8.2300	8.1500	8.1500	-1.451%	3	255	-98.405%
2026-04-14	8.0000	8.2700	8.0000	8.2700	+11.757%	132	256	-98.428%
2026-04-13	7.2000	7.4000	7.2000	7.4000	-7.500%	59	273	-98.243%
2026-04-10	8.0000	8.0000	8.0000	8.0000	+26.984%	10	228	-98.375%
2026-04-09	6.3000	6.3000	6.3000	6.3000	+0.159%	1	220	-97.937%
2026-04-08	6.5500	6.5500	6.2900	6.2900	+39.778%	32	220	-97.933%
2026-04-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	206	-97.111%
2026-03-31	4.5700	4.5700	4.5000	4.5000	+7.143%	4	205	-97.111%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-2.326%	1	206	-96.905%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+2.381%	10	206	-96.977%
2026-03-23	4.2100	4.2100	4.2000	4.2000	+5.000%	5	215	-96.905%
2026-03-20	4.1000	4.1500	4.0000	4.0000	-2.439%	34	216	-96.750%
2026-03-19	4.0500	4.1500	4.0500	4.1000	-16.327%	39	191	-96.829%
2026-03-18	4.8000	4.9000	4.8000	4.9000	+0.410%	10	161	-97.347%
2026-03-17	4.8800	4.8800	4.8800	4.8800	-24.923%	5	156	-97.336%
2026-03-10	6.3500	6.5000	6.3500	6.5000	+4.839%	42	152	-98.000%
2026-03-09	6.2000	6.2000	6.2000	6.2000	-24.113%	1	150	-97.903%
2026-03-05	8.2700	8.7600	8.1700	8.1700	-5.000%	212	149	-98.409%
2026-03-04	8.9500	8.9600	8.6000	8.6000	-36.718%	3	45	-98.488%
2026-02-27	13.8000	13.8000	13.4900	13.5900	0.000%	47	45	-99.043%