Dark

TSM20261120C370
TSM Nov 20 2026 370.00 Call (TSM261120C00370000)
option OPRA

EOD

Sep 14, 2026

57.70-16.919%(-11.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	60.2000	61.7000	57.7000	57.7000	-16.919%	20	256	0.000%
2026-09-11	69.4500	69.4500	69.4500	69.4500	+0.945%	2	248	-16.919%
2026-09-10	68.8000	68.8000	68.8000	68.8000	-11.283%	2	247	-16.134%
2026-09-08	79.8500	79.8500	77.5500	77.5500	+17.234%	3	246	-25.596%
2026-09-04	66.1500	66.1500	66.1500	66.1500	+19.189%	1	245	-12.774%
2026-09-03	51.3500	55.5000	51.3500	55.5000	-2.546%	2	245	+3.964%
2026-09-01	56.9000	57.0500	56.9000	56.9500	-3.475%	16	244	+1.317%
2026-08-31	59.0000	59.0000	59.0000	59.0000	-4.608%	1	235	-2.203%
2026-08-28	68.9800	68.9800	61.8500	61.8500	-11.110%	34	234	-6.710%
2026-08-27	67.7000	69.5800	67.6000	69.5800	+27.506%	3	231	-17.074%
2026-08-24	53.8700	54.5700	53.8700	54.5700	-12.967%	11	230	+5.736%
2026-08-21	62.8500	63.0500	62.6500	62.7000	+5.290%	6	219	-7.974%
2026-08-19	59.5500	59.5500	59.5500	59.5500	-0.251%	1	216	-3.107%
2026-08-18	59.4700	61.3300	59.4700	59.7000	-22.918%	7	216	-3.350%
2026-08-17	77.4500	77.4500	77.4500	77.4500	+7.123%	2	215	-25.500%
2026-08-14	72.0000	72.3000	71.0500	72.3000	-3.458%	7	215	-20.194%
2026-08-12	74.8900	74.8900	74.8900	74.8900	+6.681%	1	215	-22.954%
2026-08-11	70.2000	70.2000	70.2000	70.2000	+0.645%	3	215	-17.806%
2026-08-07	69.7500	69.7500	69.7500	69.7500	-4.058%	2	215	-17.276%
2026-08-06	72.7000	72.7000	72.7000	72.7000	+5.699%	1	215	-20.633%
2026-08-05	69.0000	70.0000	68.7800	68.7800	-4.737%	8	215	-16.109%
2026-08-04	72.2000	72.2000	72.2000	72.2000	+15.060%	3	213	-20.083%
2026-07-30	60.7300	62.7500	59.2100	62.7500	+37.610%	3	213	-8.048%
2026-07-29	45.6000	45.6000	45.6000	45.6000	-19.120%	1	212	+26.535%
2026-07-28	52.8000	56.3800	52.8000	56.3800	-14.238%	2	212	+2.341%
2026-07-24	65.7000	65.7500	65.5900	65.7400	-1.439%	5	213	-12.230%
2026-07-20	71.2300	71.2300	66.7000	66.7000	+5.255%	57	208	-13.493%
2026-07-17	63.3700	63.3700	63.3700	63.3700	-22.341%	1	179	-8.947%
2026-07-14	82.4000	82.4000	81.1500	81.6000	-4.950%	93	178	-29.289%
2026-07-13	85.8500	86.0000	85.8500	85.8500	-5.535%	10	146	-32.790%
2026-07-07	92.0000	92.0000	90.8700	90.8800	-19.196%	3	146	-36.510%
2026-07-06	112.4700	112.4700	112.4700	112.4700	+9.268%	1	146	-48.697%
2026-07-02	102.9300	102.9300	102.9300	102.9300	-13.866%	1	147	-43.942%
2026-06-18	108.2200	119.5000	108.2200	119.5000	+18.293%	4	148	-51.715%
2026-06-15	101.0200	101.0200	101.0200	101.0200	+17.125%	1	148	-42.883%
2026-06-12	86.2500	86.2500	86.2500	86.2500	+5.686%	1	148	-33.101%
2026-06-10	84.5500	84.5500	81.5000	81.6100	-5.259%	48	148	-29.298%
2026-06-09	99.0000	99.0000	86.1400	86.1400	+2.001%	3	104	-33.016%
2026-06-05	90.0000	90.0000	84.4500	84.4500	-19.747%	24	104	-31.676%
2026-06-04	96.9000	105.2300	96.9000	105.2300	+4.198%	2	86	-45.168%
2026-06-03	103.0000	103.0000	100.9900	100.9900	-4.366%	8	86	-42.866%
2026-06-02	105.5900	105.6000	105.5900	105.6000	-0.780%	2	86	-45.360%
2026-06-01	100.6500	106.4300	100.6500	106.4300	+17.928%	7	88	-45.786%
2026-05-28	87.5000	90.2500	87.5000	90.2500	+3.002%	5	88	-36.066%
2026-05-27	87.6200	87.6200	87.6200	87.6200	+17.769%	1	92	-34.147%
2026-05-21	74.4000	74.4000	74.4000	74.4000	+4.480%	5	92	-22.446%
2026-05-20	71.0500	71.2100	70.9500	71.2100	+4.875%	4	92	-18.972%
2026-05-19	63.3000	67.9000	63.3000	67.9000	+1.343%	3	95	-15.022%
2026-05-18	70.7500	70.7500	67.0000	67.0000	-9.459%	16	95	-13.881%
2026-05-15	74.0000	74.0000	74.0000	74.0000	-11.536%	1	95	-22.027%
2026-05-14	79.4000	85.6000	79.4000	83.6500	+19.500%	23	98	-31.022%
2026-05-13	70.0000	70.0000	70.0000	70.0000	+2.715%	1	96	-17.571%
2026-05-12	63.6900	68.1500	63.6900	68.1500	-6.772%	3	96	-15.334%
2026-05-11	73.1000	73.1000	73.1000	73.1000	-5.665%	5	96	-21.067%
2026-05-08	77.4900	77.4900	77.4900	77.4900	-7.142%	3	98	-25.539%
2026-05-07	83.3000	83.4500	83.3000	83.4500	+6.496%	2	101	-30.857%
2026-05-06	80.5200	80.5200	78.3600	78.3600	+12.959%	6	102	-26.365%
2026-05-05	68.2800	69.3700	68.2800	69.3700	-0.900%	3	98	-16.823%
2026-04-29	70.0000	70.0000	70.0000	70.0000	+1.449%	2	98	-17.571%
2026-04-28	69.0000	69.0000	69.0000	69.0000	-11.117%	1	98	-16.377%
2026-04-27	77.5700	77.6900	77.5700	77.6300	+7.804%	3	98	-25.673%
2026-04-24	75.3800	75.3800	72.0100	72.0100	+11.956%	11	98	-19.872%
2026-04-23	61.6500	64.3200	61.6500	64.3200	+0.187%	2	103	-10.292%
2026-04-22	53.7000	64.2000	53.5000	64.2000	+28.400%	41	103	-10.125%
2026-04-21	50.0000	50.0000	50.0000	50.0000	-0.951%	1	121	+15.400%
2026-04-20	49.9900	50.4800	49.9900	50.4800	-7.291%	2	121	+14.303%
2026-04-17	54.3500	54.7000	54.3500	54.4500	+10.000%	9	121	+5.969%
2026-04-16	52.3500	54.0000	48.2900	49.5000	-13.913%	35	121	+16.566%
2026-04-15	59.5000	60.3500	56.5000	57.5000	-6.732%	15	106	+0.348%
2026-04-14	59.4100	61.6500	58.0000	61.6500	+12.091%	31	106	-6.407%
2026-04-13	55.5000	55.7000	53.3800	55.0000	-3.237%	19	97	+4.909%
2026-04-10	60.0000	60.0300	56.5000	56.8400	+8.164%	42	80	+1.513%
2026-04-09	53.1000	53.1000	52.5400	52.5500	-1.315%	18	98	+9.800%
2026-04-08	54.4100	54.4100	52.0000	53.2500	+32.628%	68	90	+8.357%
2026-04-06	40.1500	40.1500	40.1500	40.1500	+0.125%	1	41	+43.711%
2026-04-02	38.0000	40.1000	38.0000	40.1000	-6.089%	2	41	+43.890%
2026-04-01	44.0600	44.8200	42.7000	42.7000	+10.765%	13	41	+35.129%
2026-03-31	32.5500	38.5500	32.5500	38.5500	+27.861%	8	41	+49.676%
2026-03-30	32.7100	32.7100	30.1500	30.1500	-10.401%	8	33	+91.376%
2026-03-27	33.6500	33.6500	33.6500	33.6500	-24.720%	5	26	+71.471%
2026-03-25	44.7000	44.7000	44.7000	44.7000	+4.807%	10	25	+29.083%
2026-03-24	42.6000	42.6500	42.6000	42.6500	+14.129%	2	30	+35.287%
2026-03-19	34.0000	37.3700	34.0000	37.3700	-6.692%	2	30	+54.402%
2026-03-18	41.0900	41.0900	40.0500	40.0500	-2.198%	11	28	+44.070%
2026-03-16	40.9500	40.9500	40.9500	40.9500	-2.267%	1	27	+40.904%
2026-03-13	41.9000	41.9000	41.9000	41.9000	+2.345%	1	26	+37.709%
2026-03-12	42.1000	42.1000	40.9300	40.9400	-3.489%	13	25	+40.938%
2026-03-09	42.4200	42.4200	42.4200	42.4200	-11.680%	1	15	+36.021%
2026-03-06	48.0300	48.0300	48.0300	48.0300	-0.353%	2	14	+20.133%
2026-03-05	50.1300	50.1400	46.5900	48.2000	-0.986%	6	15	+19.710%
2026-03-03	48.6800	48.6800	48.6800	48.6800	-22.112%	4	15	+18.529%
2026-03-02	64.1900	64.1900	61.6000	62.5000	-3.475%	9	11	-7.680%
2026-02-26	66.0000	66.0000	64.7500	64.7500	-10.653%	2	2	-10.888%
2026-02-24	68.9700	72.4700	68.9700	72.4700	0.000%	2	0	-20.381%