Dark

TSM20261120C360
TSM Nov 20 2026 360.00 Call (TSM261120C00360000)
option OPRA

EOD

Sep 14, 2026

69.35-11.825%(-9.30)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	68.5700	69.3500	67.0900	69.3500	-11.825%	14	2,436	0.000%
2026-09-11	76.8500	80.3000	76.8500	78.6500	+2.676%	53	2,432	-11.825%
2026-09-10	74.2500	76.6000	74.2500	76.6000	-6.242%	19	2,414	-9.465%
2026-09-09	81.3000	81.7000	80.2000	81.7000	-5.495%	26	2,413	-15.116%
2026-09-08	84.3500	90.0000	81.1800	86.4500	+13.303%	33	2,401	-19.780%
2026-09-04	72.0000	76.3000	72.0000	76.3000	+25.804%	3	2,389	-9.109%
2026-09-03	59.5700	60.6500	59.5700	60.6500	-5.823%	11	2,389	+14.345%
2026-09-01	65.4500	65.4500	64.4000	64.4000	-4.804%	414	2,378	+7.686%
2026-08-31	70.5000	70.7500	67.6500	67.6500	-4.718%	22	2,296	+2.513%
2026-08-28	77.8200	78.0900	70.7000	71.0000	-8.740%	14	2,297	-2.324%
2026-08-27	74.8200	77.8000	74.4500	77.8000	+10.653%	78	2,296	-10.861%
2026-08-25	70.3100	70.3100	70.3100	70.3100	+9.008%	1	2,252	-1.365%
2026-08-24	64.4200	64.5000	62.0000	64.5000	-10.417%	106	2,252	+7.519%
2026-08-21	72.0000	72.0000	72.0000	72.0000	+2.857%	50	2,351	-3.681%
2026-08-20	66.9000	70.0000	66.9000	70.0000	+6.302%	69	2,399	-0.929%
2026-08-18	67.4300	67.4500	65.8500	65.8500	-23.225%	6	2,435	+5.315%
2026-08-17	81.9400	85.7700	81.9400	85.7700	+9.331%	4	2,429	-19.144%
2026-08-14	80.9200	80.9200	78.4000	78.4500	-7.171%	14	2,426	-11.600%
2026-08-13	86.3300	88.0000	84.5100	84.5100	+0.751%	5	2,424	-17.939%
2026-08-12	82.8800	84.7300	82.8800	83.8800	+8.023%	3	2,423	-17.322%
2026-08-10	79.5800	80.9200	77.6500	77.6500	+1.756%	59	2,420	-10.689%
2026-08-07	76.3100	76.3100	76.3100	76.3100	-5.170%	1	2,361	-9.121%
2026-08-05	83.2800	83.2800	80.4700	80.4700	+5.052%	2	2,361	-13.819%
2026-08-04	76.5800	76.6000	76.5800	76.6000	+9.507%	2	2,359	-9.465%
2026-07-31	74.0000	74.0000	69.9500	69.9500	+0.749%	52	2,360	-0.858%
2026-07-30	66.8000	70.2800	66.8000	69.4300	+20.496%	52	2,311	-0.115%
2026-07-28	57.6200	57.6200	57.6200	57.6200	-7.808%	1	2,259	+20.358%
2026-07-27	62.5000	62.5000	62.5000	62.5000	-14.897%	1	2,260	+10.960%
2026-07-24	72.9600	73.4800	72.9600	73.4400	-16.260%	9	2,259	-5.569%
2026-07-22	83.5500	87.7000	83.5500	87.7000	-0.724%	93	2,253	-20.924%
2026-07-21	83.8100	88.3400	82.8000	88.3400	+17.630%	4	2,253	-21.496%
2026-07-20	77.0900	77.0900	72.5000	75.1000	+7.949%	81	2,250	-7.656%
2026-07-17	62.0000	72.5700	62.0000	69.5700	-9.708%	107	2,249	-0.316%
2026-07-16	78.0000	81.9800	74.5500	77.0500	-8.892%	2,144	2,144	-9.994%
2026-07-15	84.5800	84.5800	84.5700	84.5700	-2.186%	3	244	-17.997%
2026-07-14	86.4600	86.4600	86.4600	86.4600	-2.854%	3	244	-19.789%
2026-07-13	95.7500	95.7500	89.0000	89.0000	-13.298%	36	242	-22.079%
2026-07-10	102.6500	102.6500	102.6500	102.6500	-1.184%	35	242	-32.440%
2026-07-09	103.8500	103.8800	103.8500	103.8800	-12.662%	20	242	-33.240%
2026-07-01	118.9400	118.9400	118.9400	118.9400	-7.798%	1	222	-41.693%
2026-06-30	129.0000	129.0000	129.0000	129.0000	+33.430%	3	221	-46.240%
2026-06-26	96.6800	96.6800	96.6800	96.6800	-10.836%	1	224	-28.269%
2026-06-23	108.4300	108.4300	108.4300	108.4300	-17.096%	3	225	-36.042%
2026-06-22	130.7900	130.7900	130.7900	130.7900	+6.316%	1	222	-46.976%
2026-06-18	115.2200	123.0200	115.2200	123.0200	+18.288%	2	223	-43.627%
2026-06-17	104.0000	104.0000	104.0000	104.0000	+6.198%	1	223	-33.317%
2026-06-16	103.5000	103.5000	97.9300	97.9300	-7.131%	2	223	-29.184%
2026-06-15	105.4500	105.4500	105.4500	105.4500	+25.640%	4	223	-34.234%
2026-06-10	88.0000	88.0000	83.8200	83.9300	-14.792%	9	223	-17.372%
2026-06-08	98.5000	98.5000	98.5000	98.5000	+10.154%	1	222	-29.594%
2026-06-05	98.0000	98.1000	89.4200	89.4200	-9.595%	27	222	-22.445%
2026-06-04	98.9100	98.9100	98.9100	98.9100	-9.754%	2	198	-29.886%
2026-06-01	100.9000	109.6000	100.7700	109.6000	+24.545%	15	196	-36.724%
2026-05-28	88.0000	88.0000	88.0000	88.0000	+14.628%	10	195	-21.193%
2026-05-20	76.8300	76.8300	76.7700	76.7700	+4.081%	2	195	-9.665%
2026-05-19	69.5200	73.7600	69.5200	73.7600	+1.041%	9	196	-5.979%
2026-05-18	73.0000	73.0000	73.0000	73.0000	-19.337%	1	196	-5.000%
2026-05-14	82.5000	90.5000	82.5000	90.5000	+25.694%	12	196	-23.370%
2026-05-13	72.0000	72.0000	72.0000	72.0000	+1.767%	2	185	-3.681%
2026-05-12	71.0000	71.0000	70.7500	70.7500	-12.134%	25	185	-1.979%
2026-05-11	77.4000	80.5200	77.4000	80.5200	-8.914%	9	185	-13.872%
2026-05-06	88.4000	88.4000	88.4000	88.4000	+13.333%	1	184	-21.550%
2026-05-01	78.0000	78.0000	78.0000	78.0000	+4.348%	6	184	-11.090%
2026-04-30	74.7000	74.7500	74.7000	74.7500	-0.993%	2	184	-7.224%
2026-04-29	75.4000	75.5000	75.4000	75.5000	+6.925%	2	183	-8.146%
2026-04-28	71.3200	71.3200	70.6100	70.6100	-14.887%	3	182	-1.784%
2026-04-27	82.5000	82.9600	82.5000	82.9600	+1.455%	16	182	-16.405%
2026-04-24	80.0000	86.0500	80.0000	81.7700	+17.401%	9	181	-15.189%
2026-04-23	68.3300	69.6500	68.3300	69.6500	+9.067%	2	182	-0.431%
2026-04-22	63.8600	63.8600	63.8600	63.8600	+16.363%	1	181	+8.597%
2026-04-20	55.0000	55.0000	54.8800	54.8800	-3.039%	2	181	+26.367%
2026-04-17	61.0300	61.0300	56.6000	56.6000	+5.165%	2	179	+22.527%
2026-04-16	58.2000	58.2000	53.8200	53.8200	-15.311%	53	180	+28.855%
2026-04-15	65.5000	65.8600	63.5500	63.5500	-2.977%	3	145	+9.127%
2026-04-14	67.5500	67.5500	65.5000	65.5000	+10.754%	9	144	+5.878%
2026-04-13	59.1400	59.1400	59.1400	59.1400	-3.049%	1	144	+17.264%
2026-04-10	62.0500	62.0500	61.0000	61.0000	+6.272%	13	143	+13.689%
2026-04-08	57.1000	57.4000	55.6500	57.4000	+29.923%	63	146	+20.819%
2026-04-06	45.4000	45.4000	44.1800	44.1800	+21.207%	9	146	+56.971%
2026-03-31	36.4500	36.4500	36.4500	36.4500	+12.674%	1	141	+90.261%
2026-03-30	35.3500	35.5500	32.3500	32.3500	-22.422%	10	140	+114.374%
2026-03-26	41.7000	41.7000	41.7000	41.7000	-13.485%	30	136	+66.307%
2026-03-25	48.5000	48.5000	48.2000	48.2000	+2.335%	53	146	+43.880%
2026-03-24	45.1500	47.5700	45.1500	47.1000	+5.819%	15	116	+47.240%
2026-03-23	44.5100	44.5100	44.5100	44.5100	+12.541%	1	109	+55.808%
2026-03-20	39.1100	39.5500	38.7700	39.5500	-10.114%	44	109	+75.348%
2026-03-16	44.0000	44.0000	44.0000	44.0000	-6.878%	1	101	+57.614%
2026-03-13	47.2500	47.2500	47.2500	47.2500	+2.317%	5	100	+46.772%
2026-03-12	46.0500	46.2500	46.0500	46.1800	-13.423%	58	100	+50.173%
2026-03-11	53.2800	53.3400	53.2700	53.3400	+1.969%	4	100	+30.015%
2026-03-10	51.1500	52.6700	51.1500	52.3100	+11.893%	8	98	+32.575%
2026-03-09	46.7500	46.7500	46.7500	46.7500	-7.936%	10	93	+48.342%
2026-03-06	50.6900	50.7800	50.4300	50.7800	-7.403%	113	83	+36.570%
2026-03-05	54.5400	54.8400	50.5000	54.8400	-5.448%	17	30	+26.459%
2026-03-04	58.9000	58.9000	58.0000	58.0000	+1.630%	14	31	+19.569%
2026-03-03	57.0700	57.0700	57.0700	57.0700	-16.467%	1	19	+21.517%
2026-03-02	66.1500	68.3200	66.1500	68.3200	-12.968%	18	18	+1.508%
2026-02-24	78.5000	78.5000	78.5000	78.5000	+18.312%	1	2	-11.656%
2026-02-23	66.3500	66.3500	66.3500	66.3500	0.000%	1	0	+4.521%