Dark

TSM20261120C390
TSM Nov 20 2026 390.00 Call (TSM261120C00390000)
option OPRA

EOD

Sep 14, 2026

45.14-15.626%(-8.36)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	45.0700	45.3500	43.3400	45.1400	-15.626%	17	1,414	0.000%
2026-09-11	53.5000	53.5000	53.5000	53.5000	-2.194%	1	1,404	-15.626%
2026-09-10	52.7300	54.7000	52.7300	54.7000	-3.866%	2	1,405	-17.477%
2026-09-09	55.4100	56.9500	55.4100	56.9000	-8.491%	23	1,403	-20.668%
2026-09-08	59.7400	63.8000	57.2900	62.1800	+21.922%	26	1,404	-27.404%
2026-09-04	47.9000	51.0000	47.9000	51.0000	+19.718%	2	1,405	-11.490%
2026-09-03	38.1200	42.6000	37.1500	42.6000	-2.517%	23	1,405	+5.962%
2026-08-31	50.3000	50.3000	43.7000	43.7000	-10.816%	66	1,392	+3.295%
2026-08-28	54.2000	54.2500	48.8000	49.0000	-7.021%	289	1,327	-7.878%
2026-08-27	52.6500	55.2000	52.0500	52.7000	+13.725%	62	1,041	-14.345%
2026-08-26	47.6400	47.6400	46.0600	46.3400	-2.647%	6	983	-2.590%
2026-08-25	48.9600	48.9600	47.6000	47.6000	+11.293%	7	987	-5.168%
2026-08-24	42.6200	43.3600	40.5500	42.7700	-14.116%	23	993	+5.541%
2026-08-21	49.7000	51.1000	49.4500	49.8000	+3.815%	36	989	-9.357%
2026-08-20	47.9100	47.9700	46.6000	47.9700	+4.147%	5	986	-5.900%
2026-08-19	45.0000	46.5000	45.0000	46.0600	-5.226%	4	986	-1.997%
2026-08-18	50.8500	50.8500	47.2000	48.6000	-23.585%	9	984	-7.119%
2026-08-17	63.6000	63.6000	63.6000	63.6000	+11.384%	1	984	-29.025%
2026-08-14	57.4000	57.5000	57.1000	57.1000	-9.076%	28	984	-20.946%
2026-08-13	61.0000	62.8000	61.0000	62.8000	+0.096%	2	979	-28.121%
2026-08-12	61.7500	62.7400	61.5800	62.7400	+12.943%	8	979	-28.052%
2026-08-11	55.5500	55.5500	55.5500	55.5500	-3.139%	2	983	-18.740%
2026-08-10	57.3500	57.3500	57.3500	57.3500	+0.262%	2	985	-21.290%
2026-08-06	57.2000	57.2000	57.2000	57.2000	+1.508%	1	985	-21.084%
2026-08-05	56.3500	56.3500	56.3500	56.3500	-4.492%	3	985	-19.894%
2026-08-04	59.0000	59.0000	59.0000	59.0000	+12.984%	4	985	-23.492%
2026-08-03	49.2000	52.2200	49.2000	52.2200	-1.694%	7	985	-13.558%
2026-07-31	60.0000	60.0000	52.6900	53.1200	+4.157%	3	981	-15.023%
2026-07-30	42.9000	53.0000	42.8400	51.0000	+42.220%	324	982	-11.490%
2026-07-29	44.9000	44.9000	35.8000	35.8600	-23.294%	347	1,038	+25.878%
2026-07-28	41.0000	46.7500	41.0000	46.7500	+0.387%	22	851	-3.444%
2026-07-27	47.0000	47.0000	46.5000	46.5700	-12.528%	77	839	-3.071%
2026-07-24	57.1500	57.1500	53.2400	53.2400	-22.084%	4	839	-15.214%
2026-07-22	68.3300	68.3300	68.3300	68.3300	-2.148%	1	839	-33.938%
2026-07-21	68.7500	70.3800	68.7500	69.8300	+26.161%	7	838	-35.357%
2026-07-20	55.0000	55.5000	55.0000	55.3500	+0.145%	9	837	-18.446%
2026-07-17	48.0000	55.2700	46.4600	55.2700	-1.655%	14	837	-18.328%
2026-07-16	59.6500	60.0000	56.2000	56.2000	-13.138%	4	825	-19.680%
2026-07-15	64.5500	64.7000	64.5500	64.7000	-23.504%	20	824	-30.232%
2026-07-07	84.5800	84.5800	84.5800	84.5800	-4.881%	1	834	-46.630%
2026-07-02	88.9200	88.9200	88.9200	88.9200	-18.691%	1	835	-49.235%
2026-06-30	99.0000	109.3600	99.0000	109.3600	+17.427%	9	835	-58.723%
2026-06-29	93.1300	93.1300	93.1300	93.1300	+20.635%	1	841	-51.530%
2026-06-26	77.2000	77.2000	77.2000	77.2000	-9.091%	2	841	-41.528%
2026-06-24	85.7500	88.1200	84.9200	84.9200	-4.745%	143	840	-46.844%
2026-06-23	89.1300	89.1500	89.1300	89.1500	-17.507%	2	856	-49.366%
2026-06-22	109.2800	110.3000	108.0700	108.0700	+1.256%	48	858	-58.231%
2026-06-18	94.3000	106.7300	94.2000	106.7300	+25.565%	50	854	-57.706%
2026-06-17	85.0000	85.0000	85.0000	85.0000	+3.659%	1	854	-46.894%
2026-06-16	82.0000	82.0000	82.0000	82.0000	-2.798%	10	854	-44.951%
2026-06-15	84.3600	84.3600	84.3600	84.3600	+11.440%	2	854	-46.491%
2026-06-12	75.7000	75.7000	75.7000	75.7000	-8.431%	1	854	-40.370%
2026-06-08	80.0000	82.6700	80.0000	82.6700	+12.247%	4	854	-45.397%
2026-06-05	73.6500	73.6500	73.6500	73.6500	-22.596%	10	856	-38.710%
2026-06-04	82.1500	95.1500	82.1500	95.1500	+2.943%	5	856	-52.559%
2026-06-02	94.6700	96.4900	92.4300	92.4300	+9.866%	4	857	-51.163%
2026-06-01	84.1300	84.1300	84.1300	84.1300	+13.920%	1	855	-46.345%
2026-05-29	73.8500	73.8500	73.8500	73.8500	-2.392%	10	855	-38.876%
2026-05-28	72.4500	75.6600	72.4500	75.6600	+1.082%	12	855	-40.338%
2026-05-27	80.0000	80.0000	74.6500	74.8500	+10.219%	3	855	-39.693%
2026-05-26	67.9100	67.9100	67.9100	67.9100	+17.797%	1	857	-33.530%
2026-05-19	54.7000	60.2500	54.7000	57.6500	-0.603%	6	858	-21.700%
2026-05-18	58.2500	58.2500	58.0000	58.0000	-12.387%	7	858	-22.172%
2026-05-15	66.2500	66.2500	66.2000	66.2000	-9.003%	2	858	-31.813%
2026-05-14	69.0000	73.0000	69.0000	72.7500	+15.568%	28	856	-37.952%
2026-05-13	59.0000	63.3000	59.0000	62.9500	+13.813%	5	867	-28.292%
2026-05-12	59.0000	59.0000	53.0000	55.3100	-14.908%	6	867	-18.387%
2026-05-11	61.9900	65.3800	61.9900	65.0000	-1.813%	4	867	-30.554%
2026-05-08	63.7500	66.2000	63.7500	66.2000	-3.933%	3	862	-31.813%
2026-05-07	72.6500	72.6500	68.9100	68.9100	-5.796%	2	863	-34.494%
2026-05-06	67.5000	73.1500	67.5000	73.1500	+28.333%	11	864	-38.291%
2026-05-05	59.1500	59.1500	57.0000	57.0000	-8.712%	7	854	-20.807%
2026-05-04	62.4400	62.4400	62.4400	62.4400	+0.710%	2	848	-27.707%
2026-05-01	62.1400	63.6400	61.7600	62.0000	+5.983%	6	847	-27.194%
2026-04-30	55.8000	58.5000	55.0000	58.5000	-4.583%	4	847	-22.838%
2026-04-29	61.3100	61.3100	61.3100	61.3100	+4.535%	1	847	-26.374%
2026-04-28	60.0000	60.0000	56.6500	58.6500	-12.069%	647	847	-23.035%
2026-04-27	67.7400	67.7400	66.6000	66.7000	-1.331%	4	250	-32.324%
2026-04-24	63.6300	70.9600	63.1000	67.6000	+29.576%	17	251	-33.225%
2026-04-23	53.3800	54.1200	51.3000	52.1700	-4.973%	4	251	-13.475%
2026-04-22	44.6000	54.9000	44.6000	54.9000	+26.556%	10	251	-17.778%
2026-04-17	46.0000	47.5000	42.5000	43.3800	+3.780%	14	251	+4.057%
2026-04-16	44.5800	44.7000	41.8000	41.8000	-16.132%	30	246	+7.990%
2026-04-15	49.9000	49.9000	48.0000	49.8400	-2.466%	4	247	-9.430%
2026-04-14	49.6100	51.1000	48.9500	51.1000	+5.644%	13	244	-11.663%
2026-04-10	49.4300	49.4300	48.3700	48.3700	+9.187%	2	241	-6.678%
2026-04-09	44.3000	44.3000	44.3000	44.3000	-1.621%	2	239	+1.896%
2026-04-08	43.9500	45.0300	43.9500	45.0300	+34.619%	24	237	+0.244%
2026-04-06	33.4500	33.4500	33.4500	33.4500	-0.889%	1	232	+34.948%
2026-04-01	34.0000	34.0000	33.7500	33.7500	+35.000%	40	232	+33.748%
2026-03-30	24.5400	25.0000	24.5400	25.0000	-27.389%	206	247	+80.560%
2026-03-24	34.4300	34.4300	34.4300	34.4300	+2.166%	4	93	+31.107%
2026-03-23	33.3100	33.7000	33.3100	33.7000	+18.039%	5	93	+33.947%
2026-03-20	28.5500	28.5500	28.5500	28.5500	-6.882%	5	94	+58.109%
2026-03-19	30.6600	30.6600	30.6600	30.6600	-13.194%	1	89	+47.228%
2026-03-17	33.9500	35.3200	33.9500	35.3200	-18.146%	70	88	+27.803%
2026-03-11	43.1500	43.1500	43.1500	43.1500	+6.860%	30	59	+4.612%
2026-03-10	40.5700	40.5700	40.3800	40.3800	+13.907%	31	63	+11.788%
2026-03-09	35.4500	35.4500	35.4500	35.4500	-22.088%	1	51	+27.334%
2026-03-05	45.5000	45.5000	45.5000	45.5000	-0.088%	1	53	-0.791%
2026-03-04	45.5400	45.5400	45.5400	45.5400	-20.385%	2	54	-0.878%
2026-02-27	57.0000	57.2000	55.6400	57.2000	+2.143%	22	52	-21.084%
2026-02-26	56.0000	56.0000	56.0000	56.0000	-16.029%	5	0	-19.393%
2026-02-25	65.0000	66.6900	64.8500	66.6900	+3.798%	35	0	-32.314%
2026-02-24	65.0000	65.0000	64.2500	64.2500	0.000%	3	0	-29.743%