Dark

TSM20261120C350
TSM Nov 20 2026 350.00 Call (TSM261120C00350000)
option OPRA

EOD

Sep 14, 2026

77.95-10.557%(-9.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	77.0500	78.0500	76.6000	77.9500	-10.557%	30	642	0.000%
2026-09-11	90.0000	90.1000	87.1000	87.1500	+1.455%	14	627	-10.557%
2026-09-10	85.9000	85.9000	85.9000	85.9000	-3.613%	2	620	-9.255%
2026-09-09	89.1200	89.1200	89.1200	89.1200	-6.061%	2	619	-12.534%
2026-09-08	94.6200	94.8700	94.6200	94.8700	+12.232%	6	621	-17.835%
2026-09-04	81.9300	84.5300	81.9300	84.5300	+15.179%	17	634	-7.784%
2026-09-03	67.5000	73.3900	67.5000	73.3900	-2.859%	10	634	+6.213%
2026-08-28	84.2500	84.3500	75.5500	75.5500	-9.140%	3	633	+3.177%
2026-08-27	87.5000	87.5000	82.8600	83.1500	+4.198%	4	633	-6.254%
2026-08-21	79.9000	79.9000	79.8000	79.8000	+5.556%	2	631	-2.318%
2026-08-20	75.6000	75.6000	75.6000	75.6000	+0.867%	1	632	+3.108%
2026-08-18	74.6000	74.9500	74.6000	74.9500	-20.427%	3	632	+4.003%
2026-08-17	91.8200	94.1900	91.8200	94.1900	+8.639%	6	631	-17.242%
2026-08-14	90.3200	90.3200	86.6500	86.7000	-5.132%	6	625	-10.092%
2026-08-13	91.3900	91.3900	91.3900	91.3900	+1.387%	1	622	-14.706%
2026-08-12	91.3400	91.3400	90.1400	90.1400	+2.490%	2	622	-13.523%
2026-08-06	87.9500	87.9500	87.9500	87.9500	+7.322%	4	622	-11.370%
2026-08-05	92.2500	92.2500	81.3400	81.9500	-6.556%	18	622	-4.881%
2026-08-04	87.7000	87.7000	87.7000	87.7000	+13.601%	4	611	-11.117%
2026-08-03	74.4700	77.2000	74.4700	77.2000	+0.915%	3	611	+0.972%
2026-07-31	75.5200	76.5000	75.5200	76.5000	+0.791%	6	609	+1.895%
2026-07-30	75.8000	75.9000	75.8000	75.9000	+25.165%	2	606	+2.701%
2026-07-29	61.4000	65.9000	57.0900	60.6400	-3.975%	11	606	+28.546%
2026-07-28	65.5500	65.5500	61.3700	63.1500	-8.478%	322	600	+23.436%
2026-07-27	68.5500	69.0000	68.5500	69.0000	-9.318%	3	320	+12.971%
2026-07-24	80.8400	80.8400	76.0900	76.0900	-12.085%	5	317	+2.444%
2026-07-23	91.5000	91.5000	86.5500	86.5500	-6.785%	69	312	-9.936%
2026-07-22	90.4000	92.8500	90.4000	92.8500	-2.499%	2	300	-16.047%
2026-07-21	93.2500	95.2300	93.2500	95.2300	+21.081%	2	301	-18.146%
2026-07-20	81.7000	81.7000	78.6500	78.6500	-2.540%	65	300	-0.890%
2026-07-16	84.0800	87.5000	80.7000	80.7000	-10.829%	51	239	-3.408%
2026-07-15	98.0700	98.4900	86.4500	90.5000	-5.434%	73	213	-13.867%
2026-07-13	102.6500	102.9000	95.7000	95.7000	-30.146%	26	179	-18.548%
2026-06-30	136.9400	137.0000	136.9200	137.0000	+21.475%	25	169	-43.102%
2026-06-23	112.7800	112.7800	112.7800	112.7800	-17.751%	1	177	-30.883%
2026-06-22	139.0000	139.0000	137.1200	137.1200	+22.123%	3	177	-43.152%
2026-06-17	112.2800	112.2800	112.2800	112.2800	+5.915%	1	177	-30.575%
2026-06-16	108.0000	108.0000	106.0100	106.0100	+0.962%	4	177	-26.469%
2026-06-05	105.0000	105.0000	105.0000	105.0000	-11.077%	3	179	-25.762%
2026-06-04	117.7100	118.1300	117.7100	118.0800	+2.349%	20	176	-33.985%
2026-06-03	115.9300	117.8000	115.3700	115.3700	+7.171%	29	176	-32.435%
2026-06-01	107.6500	107.6500	107.6500	107.6500	+10.671%	2	175	-27.589%
2026-05-29	99.8000	99.8000	97.2700	97.2700	-0.236%	9	175	-19.862%
2026-05-27	99.8000	100.1500	97.5000	97.5000	+8.333%	20	173	-20.051%
2026-05-26	90.0000	90.0000	90.0000	90.0000	+6.132%	1	185	-13.389%
2026-05-22	84.8000	84.8000	84.8000	84.8000	+0.474%	12	185	-8.078%
2026-05-21	84.4000	84.4000	84.4000	84.4000	+14.363%	1	185	-7.642%
2026-05-19	74.1200	76.3800	73.8000	73.8000	-5.506%	17	185	+5.623%
2026-05-18	86.5000	86.5000	78.0000	78.1000	-9.502%	8	185	-0.192%
2026-05-15	86.5500	87.2000	86.3000	86.3000	-11.939%	3	185	-9.676%
2026-05-14	85.8000	100.0500	85.8000	98.0000	+14.113%	62	166	-20.459%
2026-05-13	78.0000	85.8800	77.3000	85.8800	+14.890%	3	144	-9.234%
2026-05-12	77.9500	78.0000	74.7500	74.7500	-14.454%	4	144	+4.281%
2026-05-11	88.5500	88.5500	85.0000	87.3800	+0.495%	5	144	-10.792%
2026-05-08	94.7000	94.7000	85.1500	86.9500	-7.647%	6	142	-10.351%
2026-05-07	96.0800	96.0800	90.0000	94.1500	-2.938%	11	142	-17.207%
2026-05-06	93.1000	97.2500	93.1000	97.0000	+18.771%	12	138	-19.639%
2026-05-05	87.0500	87.0500	81.6700	81.6700	-2.774%	2	142	-4.555%
2026-05-01	83.9000	84.0000	83.9000	84.0000	+3.704%	5	144	-7.202%
2026-04-30	81.0000	81.0000	81.0000	81.0000	0.000%	3	144	-3.765%
2026-04-29	78.0000	81.3000	78.0000	81.0000	+1.250%	22	141	-3.765%
2026-04-28	76.8000	80.0000	76.8000	80.0000	-8.046%	2	132	-2.563%
2026-04-27	87.0000	87.0000	87.0000	87.0000	-1.806%	1	131	-10.402%
2026-04-24	80.8000	88.6000	80.8000	88.6000	+22.919%	25	131	-12.020%
2026-04-23	72.0800	72.0800	72.0800	72.0800	+13.799%	1	137	+8.144%
2026-04-22	63.0000	63.3400	63.0000	63.3400	+4.954%	11	138	+23.066%
2026-04-21	60.3500	60.3500	60.3500	60.3500	-1.292%	7	128	+29.163%
2026-04-17	61.1400	61.1400	61.1400	61.1400	+3.242%	1	128	+27.494%
2026-04-16	62.5600	62.5600	59.2200	59.2200	-14.174%	2	129	+31.628%
2026-04-15	69.0000	69.0000	69.0000	69.0000	-1.429%	9	128	+12.971%
2026-04-14	70.0000	70.0000	70.0000	70.0000	+8.443%	1	131	+11.357%
2026-04-13	64.5500	64.5500	64.5500	64.5500	-2.212%	1	132	+20.759%
2026-04-10	71.0000	71.0000	66.0100	66.0100	+6.468%	4	132	+18.088%
2026-04-09	63.0800	63.0800	62.0000	62.0000	-0.289%	13	133	+25.726%
2026-04-08	63.8500	63.8500	61.9000	62.1800	+30.768%	44	125	+25.362%
2026-04-07	47.6000	47.6000	47.5500	47.5500	-2.160%	8	114	+63.933%
2026-04-06	48.5000	48.6000	48.5000	48.6000	-3.091%	8	107	+60.391%
2026-04-01	52.1000	53.3500	50.1500	50.1500	+24.349%	18	99	+55.434%
2026-03-31	40.3300	40.3300	40.3300	40.3300	+14.249%	1	100	+93.280%
2026-03-30	39.1000	39.1500	35.3000	35.3000	-15.083%	10	101	+120.822%
2026-03-26	47.5400	47.5400	41.5700	41.5700	-20.547%	2	98	+87.515%
2026-03-25	52.4700	53.0000	52.3200	52.3200	+21.590%	3	97	+48.987%
2026-03-20	43.0300	43.0300	43.0300	43.0300	-4.314%	1	97	+81.153%
2026-03-19	45.0000	45.0000	44.9700	44.9700	-7.087%	7	98	+73.338%
2026-03-18	50.5500	50.5500	48.4000	48.4000	-4.253%	3	96	+61.054%
2026-03-13	51.1000	51.1000	50.5500	50.5500	+2.328%	6	95	+54.204%
2026-03-12	53.4200	53.4200	49.4000	49.4000	-15.411%	13	90	+57.794%
2026-03-11	59.5700	59.5700	58.1000	58.4000	+6.414%	11	84	+33.476%
2026-03-10	56.2300	56.4800	54.7500	54.8800	-0.218%	27	83	+42.037%
2026-03-09	49.8100	55.0000	49.8100	55.0000	+1.852%	23	91	+41.727%
2026-03-06	54.7600	54.7800	54.0000	54.0000	-1.262%	7	72	+44.352%
2026-03-05	58.8200	58.8800	54.6900	54.6900	-6.513%	94	71	+42.531%
2026-03-03	59.7700	59.7700	58.5000	58.5000	-22.619%	3	30	+33.248%
2026-02-26	77.6000	77.6000	75.6000	75.6000	-11.111%	26	27	+3.108%
2026-02-25	84.9000	85.0500	84.9000	85.0500	+0.866%	2	0	-8.348%
2026-02-24	84.3200	84.3200	84.3200	84.3200	0.000%	1	0	-7.555%