Dark

TSM20261120C340
TSM Nov 20 2026 340.00 Call (TSM261120C00340000)
option OPRA

EOD

Sep 11, 2026

96.70+0.468%(+0.45)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	98.5000	98.5000	96.7000	96.7000	+0.468%	19	312	0.000%
2026-09-10	96.3000	96.3000	96.2500	96.2500	-6.780%	2	299	+0.468%
2026-09-08	98.7500	103.2500	98.7500	103.2500	+29.874%	25	299	-6.344%
2026-09-02	79.5000	79.5000	79.5000	79.5000	-8.883%	1	288	+21.635%
2026-08-31	87.1000	87.4500	86.9500	87.2500	+2.466%	30	288	+10.831%
2026-08-28	85.2000	85.2000	85.1500	85.1500	-7.325%	2	281	+13.564%
2026-08-27	91.5700	91.8800	91.5700	91.8800	+6.850%	3	280	+5.246%
2026-08-26	84.2000	85.9900	84.2000	85.9900	+8.354%	2	278	+12.455%
2026-08-24	79.3600	79.3600	79.3600	79.3600	-9.808%	1	278	+21.850%
2026-08-21	87.8000	88.0000	86.7500	87.9900	+3.640%	27	278	+9.899%
2026-08-20	84.9000	84.9000	84.9000	84.9000	+2.909%	2	266	+13.899%
2026-08-18	82.4900	82.5000	82.4900	82.5000	-16.201%	2	266	+17.212%
2026-08-17	100.5500	100.5500	98.4500	98.4500	+3.577%	7	265	-1.778%
2026-08-14	94.6000	95.7600	94.6000	95.0500	-7.808%	52	258	+1.736%
2026-08-13	103.1000	103.1000	103.1000	103.1000	+10.860%	1	248	-6.208%
2026-08-10	93.0000	93.0000	93.0000	93.0000	-2.791%	1	247	+3.978%
2026-08-06	95.6700	95.6700	95.6700	95.6700	+3.517%	4	246	+1.077%
2026-08-04	90.8000	92.4800	90.8000	92.4200	+10.221%	7	242	+4.631%
2026-08-03	83.8500	83.8500	83.8500	83.8500	-0.546%	2	237	+15.325%
2026-07-31	91.3000	91.3000	84.3100	84.3100	+2.817%	2	235	+14.696%
2026-07-30	80.7800	82.7300	78.3800	82.0000	+10.082%	73	234	+17.927%
2026-07-27	74.4900	74.4900	74.4900	74.4900	-26.065%	1	205	+29.816%
2026-07-22	100.7500	100.7500	100.7500	100.7500	-1.707%	2	205	-4.020%
2026-07-21	101.0500	102.5000	101.0500	102.5000	+26.076%	2	204	-5.659%
2026-07-17	81.0000	81.3000	81.0000	81.3000	-19.505%	2	205	+18.942%
2026-07-14	102.9900	102.9900	101.0000	101.0000	-9.091%	3	205	-4.257%
2026-07-13	110.9500	111.4000	110.9500	111.1000	-16.947%	16	206	-12.961%
2026-07-06	133.7700	133.7700	133.7700	133.7700	-8.677%	1	198	-27.712%
2026-06-30	146.4800	146.4800	146.4800	146.4800	+39.505%	2	198	-33.984%
2026-06-26	105.0000	105.0000	105.0000	105.0000	-10.539%	70	198	-7.905%
2026-06-25	130.0000	130.6100	117.3700	117.3700	-19.333%	70	223	-17.611%
2026-06-22	145.5000	145.5000	145.5000	145.5000	+21.615%	1	188	-33.540%
2026-06-17	116.7400	119.6400	116.7400	119.6400	+7.696%	2	189	-19.174%
2026-06-16	120.5000	120.5000	111.0900	111.0900	+4.634%	45	189	-12.953%
2026-06-12	106.1700	106.1700	106.1700	106.1700	+10.883%	25	182	-8.920%
2026-06-09	118.0000	118.0000	95.7500	95.7500	-15.123%	74	182	+0.992%
2026-06-08	109.0000	112.8100	109.0000	112.8100	+1.012%	110	185	-14.281%
2026-06-05	111.6800	111.6800	111.6800	111.6800	-12.408%	40	151	-13.413%
2026-06-04	116.5900	127.5000	116.5900	127.5000	+4.508%	40	151	-24.157%
2026-06-03	119.7000	122.0000	119.7000	122.0000	-4.126%	47	128	-20.738%
2026-06-02	127.0000	127.2500	127.0000	127.2500	+11.126%	2	129	-24.008%
2026-06-01	114.5000	114.5100	114.5000	114.5100	+9.527%	10	129	-15.553%
2026-05-29	105.5000	105.5000	103.5600	104.5500	-3.463%	14	129	-7.508%
2026-05-28	102.2000	108.3000	102.2000	108.3000	+0.744%	11	116	-10.711%
2026-05-27	105.0400	107.5000	104.6200	107.5000	+7.468%	37	106	-10.047%
2026-05-26	100.0300	100.0300	100.0300	100.0300	+7.965%	1	73	-3.329%
2026-05-22	92.6500	92.6500	92.6500	92.6500	+11.627%	1	73	+4.371%
2026-05-19	83.0000	83.0000	83.0000	83.0000	-4.268%	1	72	+16.506%
2026-05-12	89.0000	89.0000	86.7000	86.7000	-13.430%	2	72	+11.534%
2026-05-08	100.1500	100.1500	100.1500	100.1500	+0.663%	1	72	-3.445%
2026-05-07	98.5800	99.4900	98.5800	99.4900	+9.450%	2	72	-2.804%
2026-05-01	90.9000	90.9000	90.9000	90.9000	+13.088%	1	73	+6.381%
2026-04-30	80.3800	80.3800	80.3800	80.3800	-1.495%	1	73	+20.304%
2026-04-28	81.6000	81.6000	81.6000	81.6000	-20.274%	1	74	+18.505%
2026-04-27	102.3500	102.3500	102.3500	102.3500	+6.393%	1	73	-5.520%
2026-04-24	96.2000	96.2000	96.2000	96.2000	+19.905%	1	72	+0.520%
2026-04-23	80.2300	80.2300	80.2300	80.2300	-0.211%	1	73	+20.528%
2026-04-22	76.0000	80.4000	75.8000	80.4000	+22.936%	4	74	+20.274%
2026-04-21	66.8000	66.8000	64.5000	65.4000	-0.517%	6	70	+47.859%
2026-04-20	65.7400	65.7400	65.7400	65.7400	+3.625%	2	70	+47.095%
2026-04-16	65.0000	68.2500	63.3800	63.4400	-13.392%	15	69	+52.427%
2026-04-15	73.2500	73.2500	73.2500	73.2500	+8.760%	1	66	+32.014%
2026-04-09	67.3500	67.3500	67.3500	67.3500	+26.006%	1	67	+43.578%
2026-04-07	52.2000	53.4500	52.2000	53.4500	+0.432%	2	67	+80.917%
2026-04-06	53.2200	53.2200	53.2200	53.2200	+2.761%	2	68	+81.699%
2026-04-02	51.7900	51.7900	51.7900	51.7900	-9.299%	2	67	+86.716%
2026-04-01	59.3000	59.3000	57.1000	57.1000	+10.723%	9	67	+69.352%
2026-03-31	47.3000	51.5700	47.3000	51.5700	+6.111%	3	71	+87.512%
2026-03-26	50.4500	50.5500	48.6000	48.6000	-18.209%	4	68	+98.971%
2026-03-25	59.4200	59.4200	59.4200	59.4200	+8.017%	5	68	+62.740%
2026-03-24	52.5000	55.0400	52.5000	55.0100	+5.951%	4	73	+75.786%
2026-03-23	52.9300	52.9300	51.9200	51.9200	+5.272%	3	73	+86.248%
2026-03-19	48.6400	49.3200	48.6400	49.3200	-6.021%	7	76	+96.067%
2026-03-18	55.8000	55.8000	52.4800	52.4800	-3.263%	5	69	+84.261%
2026-03-17	53.3700	54.2500	53.3700	54.2500	+0.370%	2	69	+78.249%
2026-03-16	54.4500	54.4500	53.5000	54.0500	+1.981%	9	67	+78.908%
2026-03-13	55.3000	55.3000	53.0000	53.0000	-1.761%	7	63	+82.453%
2026-03-12	58.4500	58.4500	53.6500	53.9500	-14.972%	32	57	+79.240%
2026-03-11	63.7000	63.7000	63.4500	63.4500	+1.618%	2	35	+52.403%
2026-03-10	59.3200	62.4400	59.3200	62.4400	+2.596%	32	34	+54.869%
2026-03-09	54.5900	60.8600	54.5900	60.8600	+1.552%	17	49	+58.889%
2026-03-05	66.5000	67.2000	59.9300	59.9300	-2.648%	17	43	+61.355%
2026-03-03	64.4600	64.4600	61.5600	61.5600	0.000%	37	37	+57.083%