Dark

TSM20261120C400
TSM Nov 20 2026 400.00 Call (TSM261120C00400000)
option OPRA

EOD

Sep 14, 2026

38.90-17.932%(-8.50)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	37.1500	39.7500	36.9800	38.9000	-17.932%	23	4,361	0.000%
2026-09-11	46.1500	48.1300	46.1500	47.4000	+2.999%	7	4,362	-17.932%
2026-09-10	47.1800	47.1800	45.9000	46.0200	-6.558%	12	4,362	-15.472%
2026-09-09	52.0800	52.0800	49.2500	49.2500	-7.944%	16	4,357	-21.015%
2026-09-08	50.0000	56.3500	50.0000	53.5000	+17.325%	347	4,346	-27.290%
2026-09-04	40.7000	45.6000	40.7000	45.6000	+25.793%	36	4,344	-14.693%
2026-09-03	34.1500	37.1500	31.5000	36.2500	+1.257%	39	4,344	+7.310%
2026-09-02	34.9800	36.2100	34.8000	35.8000	-3.217%	19	4,327	+8.659%
2026-09-01	36.8600	37.6000	35.2800	36.9900	-2.143%	8	4,310	+5.164%
2026-08-31	41.0000	41.0000	37.6400	37.8000	-5.500%	23	4,308	+2.910%
2026-08-28	47.7600	47.7600	40.0000	40.0000	-15.433%	237	4,305	-2.750%
2026-08-27	44.6500	48.0000	44.6500	47.3000	+14.168%	143	4,294	-17.759%
2026-08-26	41.4300	41.4300	41.4300	41.4300	+1.844%	3	4,280	-6.107%
2026-08-25	43.0000	43.0000	40.6800	40.6800	+9.857%	7	4,277	-4.376%
2026-08-24	40.6900	40.6900	35.0000	37.0300	-17.620%	36	4,278	+5.050%
2026-08-21	43.7500	44.9500	43.6500	44.9500	+8.209%	39	4,274	-13.459%
2026-08-20	41.6300	42.0000	41.5400	41.5400	+6.513%	8	4,273	-6.355%
2026-08-19	39.5000	40.9000	38.0000	39.0000	-8.041%	5	4,272	-0.256%
2026-08-18	44.7500	46.0500	40.7200	42.4100	-21.390%	47	4,267	-8.276%
2026-08-17	51.7000	56.0000	51.6000	53.9500	+6.201%	178	4,260	-27.896%
2026-08-14	51.5000	52.3000	50.8000	50.8000	-9.318%	32	4,261	-23.425%
2026-08-13	54.6000	58.2500	54.6000	56.0200	+1.707%	14	4,253	-30.561%
2026-08-12	55.5800	56.6700	54.0000	55.0800	+12.111%	23	4,254	-29.375%
2026-08-11	49.1300	49.1300	49.1300	49.1300	-4.676%	1	4,267	-20.822%
2026-08-10	51.0500	53.5000	49.1600	51.5400	+1.958%	23	4,266	-24.525%
2026-08-07	54.0000	54.0500	49.5500	50.5500	-7.248%	23	4,260	-23.046%
2026-08-06	48.4000	55.0000	48.4000	54.5000	+3.810%	34	4,275	-28.624%
2026-08-05	58.1000	58.1000	50.6900	52.5000	-3.528%	15	4,285	-25.905%
2026-08-04	52.2500	55.1000	50.0000	54.4200	+15.517%	44	4,278	-28.519%
2026-08-03	43.5400	48.1000	43.3900	47.1100	-0.570%	66	4,292	-17.427%
2026-07-31	50.2000	50.2000	44.1000	47.3800	+3.608%	38	4,265	-17.898%
2026-07-30	40.2000	48.0600	40.2000	45.7300	+40.708%	3,066	4,262	-14.935%
2026-07-29	38.0000	38.0000	32.5000	32.5000	-21.212%	24	1,274	+19.692%
2026-07-28	39.0000	42.4700	36.3000	41.2500	-8.129%	67	1,268	-5.697%
2026-07-27	48.0000	48.5000	40.9000	44.9000	-8.367%	71	1,277	-13.363%
2026-07-24	51.5000	51.5000	48.4000	49.0000	-14.035%	18	1,266	-20.612%
2026-07-23	56.9000	59.0800	56.4900	57.0000	-9.524%	10	1,278	-31.754%
2026-07-22	58.9200	63.0000	58.9200	63.0000	-2.037%	14	1,277	-38.254%
2026-07-21	60.0000	64.6500	57.3500	64.3100	+25.975%	54	1,277	-39.512%
2026-07-20	53.0000	53.0000	51.0500	51.0500	+4.482%	10	1,295	-23.800%
2026-07-17	44.7500	50.5000	42.5000	48.8600	-10.921%	42	1,294	-20.385%
2026-07-16	52.8000	57.5800	51.8400	54.8500	-8.811%	37	1,266	-29.079%
2026-07-15	60.6700	61.6700	56.9800	60.1500	-3.898%	9	1,253	-35.328%
2026-07-14	65.0500	65.0500	62.5900	62.5900	-4.617%	3	1,251	-37.849%
2026-07-13	69.1500	73.5900	65.4200	65.6200	-9.427%	6	1,248	-40.719%
2026-07-10	72.4500	72.4500	72.4500	72.4500	-11.861%	1	1,244	-46.308%
2026-07-09	82.9500	82.9800	80.5500	82.2000	+5.996%	39	1,244	-52.676%
2026-07-08	75.9500	77.6000	75.9500	77.5500	+1.108%	3	1,281	-49.839%
2026-07-07	78.0000	78.0000	76.7000	76.7000	-16.946%	7	1,280	-49.283%
2026-07-06	92.8000	92.8000	92.3500	92.3500	+20.091%	2	1,280	-57.878%
2026-07-02	84.0300	84.0300	76.9000	76.9000	-11.913%	11	1,290	-49.415%
2026-07-01	96.3800	96.3800	86.1800	87.3000	-19.894%	13	1,290	-55.441%
2026-06-30	101.2000	108.9800	101.2000	108.9800	+22.656%	13	1,281	-64.305%
2026-06-29	81.3500	88.8500	79.8000	88.8500	+26.947%	15	1,290	-56.218%
2026-06-26	71.6000	71.6000	69.9900	69.9900	-13.805%	2	1,283	-44.421%
2026-06-25	81.2000	81.2000	81.2000	81.2000	-1.396%	1	1,281	-52.094%
2026-06-24	82.3500	82.3500	82.3500	82.3500	-2.058%	8	1,280	-52.763%
2026-06-23	88.1000	88.1000	82.6600	84.0800	-17.585%	3	1,280	-53.735%
2026-06-22	107.4500	108.3000	102.0200	102.0200	+2.040%	9	1,278	-61.870%
2026-06-18	86.0000	99.9800	86.0000	99.9800	+20.458%	10	1,281	-61.092%
2026-06-17	82.0000	83.0000	82.0000	83.0000	+8.895%	2	1,281	-53.133%
2026-06-16	76.1000	76.4200	75.9200	76.2200	-6.765%	8	1,281	-48.964%
2026-06-15	81.8500	81.8500	81.7500	81.7500	+20.398%	2	1,278	-52.416%
2026-06-11	62.8000	67.9000	62.8000	67.9000	+3.823%	10	1,278	-42.710%
2026-06-10	67.0500	70.1900	65.4000	65.4000	-2.315%	33	1,268	-40.520%
2026-06-09	80.0000	80.0000	62.0000	66.9500	-7.782%	12	1,271	-41.897%
2026-06-08	76.0000	76.0000	72.6000	72.6000	+5.831%	7	1,277	-46.419%
2026-06-05	75.0000	75.5000	67.5100	68.6000	-22.213%	19	1,284	-43.294%
2026-06-04	88.2000	89.4000	88.1900	88.1900	+6.664%	8	1,278	-55.891%
2026-06-03	90.5800	90.5800	82.6800	82.6800	-6.259%	10	1,272	-52.951%
2026-06-02	85.8700	90.7000	85.8700	88.2000	+0.091%	15	1,274	-55.896%
2026-06-01	75.0000	88.1200	75.0000	88.1200	+30.239%	7	1,283	-55.856%
2026-05-29	70.0000	75.0000	67.0000	67.6600	-4.704%	102	1,287	-42.507%
2026-05-28	67.5000	73.7700	67.2500	71.0000	+0.439%	15	1,199	-45.211%
2026-05-27	71.3000	74.8700	68.4300	70.6900	+13.158%	58	1,198	-44.971%
2026-05-26	63.0000	64.0000	61.8700	62.4700	+5.935%	12	1,190	-37.730%
2026-05-22	60.0000	60.0000	58.9700	58.9700	-3.201%	2	1,193	-34.034%
2026-05-21	59.5100	60.9200	57.0000	60.9200	+7.310%	12	1,191	-36.146%
2026-05-20	53.5000	57.4500	53.5000	56.7700	+8.113%	32	1,191	-31.478%
2026-05-19	50.0000	54.0000	48.2000	52.5100	+0.594%	25	1,204	-25.919%
2026-05-18	53.9000	53.9500	52.1000	52.2000	-15.397%	22	1,204	-25.479%
2026-05-15	59.4500	61.8100	59.4500	61.7000	-12.233%	10	1,204	-36.953%
2026-05-14	57.4500	70.3000	57.1000	70.3000	+23.550%	30	1,186	-44.666%
2026-05-13	51.7100	58.4000	51.6400	56.9000	+5.507%	92	1,181	-31.634%
2026-05-12	56.0000	56.1500	50.0000	53.9300	-9.361%	55	1,181	-27.869%
2026-05-11	60.8700	60.8700	56.7000	59.5000	-4.678%	23	1,181	-34.622%
2026-05-08	64.8300	64.8300	58.5000	62.4200	-7.935%	28	1,185	-37.680%
2026-05-07	67.2800	67.8000	67.2800	67.8000	-1.094%	2	1,171	-42.625%
2026-05-06	59.0000	68.5500	59.0000	68.5500	+29.535%	14	1,170	-43.253%
2026-05-05	57.6500	58.0000	52.3000	52.9200	-5.246%	55	1,172	-26.493%
2026-05-04	60.9100	60.9100	55.8500	55.8500	-1.863%	16	1,181	-30.349%
2026-05-01	59.6000	59.6000	55.9700	56.9100	+4.040%	22	1,187	-31.646%
2026-04-30	55.8500	55.8500	51.1000	54.7000	-3.186%	7	1,187	-28.885%
2026-04-29	55.0000	56.5000	55.0000	56.5000	+2.727%	39	1,182	-31.150%
2026-04-28	55.5500	57.0500	51.0000	55.0000	-11.647%	23	1,178	-29.273%
2026-04-27	66.2500	66.2500	61.0000	62.2500	+1.633%	48	1,172	-37.510%
2026-04-24	57.5000	64.7100	57.5000	61.2500	+27.075%	98	1,158	-36.490%
2026-04-23	48.0000	50.7300	46.0000	48.2000	-3.523%	28	1,121	-19.295%
2026-04-22	41.6700	49.9600	41.6700	49.9600	+28.103%	14	1,116	-22.138%
2026-04-21	37.6500	39.0000	37.6500	39.0000	+1.167%	15	1,102	-0.256%
2026-04-20	40.5000	40.5000	38.5300	38.5500	-3.625%	22	1,102	+0.908%
2026-04-17	39.9100	40.0000	38.9500	40.0000	+6.326%	80	1,099	-2.750%
2026-04-16	39.9000	39.9000	37.2500	37.6200	-17.009%	15	1,099	+3.402%
2026-04-15	47.2000	47.2000	43.8500	45.3300	-6.920%	13	1,097	-14.185%
2026-04-14	45.1900	48.7000	45.1900	48.7000	+15.130%	22	1,092	-20.123%
2026-04-13	42.3000	42.3000	42.3000	42.3000	+4.574%	1	1,072	-8.038%
2026-04-09	38.7600	41.1000	38.7600	40.4500	+1.252%	7	1,073	-3.832%
2026-04-08	43.3000	43.3000	38.6900	39.9500	+28.250%	20	1,071	-2.628%
2026-04-07	31.1500	31.1500	31.1500	31.1500	+3.385%	1	1,069	+24.880%
2026-04-06	30.1300	30.1300	30.1300	30.1300	+2.483%	1	1,068	+29.107%
2026-04-02	27.4200	29.4000	26.2900	29.4000	-4.545%	4	1,068	+32.313%
2026-04-01	33.0000	34.3400	30.8000	30.8000	+24.899%	7	1,068	+26.299%
2026-03-31	23.2700	24.6600	23.2700	24.6600	+16.872%	2	1,070	+57.745%
2026-03-30	22.0300	22.7400	21.1000	21.1000	-18.280%	6	1,071	+84.360%
2026-03-27	24.8300	25.8200	24.8300	25.8200	-1.337%	6	1,072	+50.658%
2026-03-26	29.3300	29.3300	26.1200	26.1700	-18.346%	12	1,073	+48.643%
2026-03-24	32.0000	33.1000	32.0000	32.0500	+5.915%	3	1,073	+21.373%
2026-03-23	30.2000	31.2500	29.9100	30.2600	+18.296%	412	1,074	+28.553%
2026-03-20	27.5500	27.5500	25.5800	25.5800	-13.872%	11	671	+52.072%
2026-03-19	25.0000	29.7000	25.0000	29.7000	-7.245%	12	671	+30.976%
2026-03-17	32.0200	32.0200	32.0200	32.0200	+6.379%	1	670	+21.487%
2026-03-16	30.7000	31.8500	30.0000	30.1000	-2.273%	10	671	+29.236%
2026-03-13	32.5000	32.5000	30.6500	30.8000	-0.645%	7	666	+26.299%
2026-03-12	32.2000	32.2000	31.0000	31.0000	-19.481%	603	663	+25.484%
2026-03-11	38.3000	38.5000	38.1500	38.5000	+8.298%	5	69	+1.039%
2026-03-10	35.6000	35.6000	35.5500	35.5500	+6.119%	2	69	+9.423%
2026-03-09	32.6500	33.5000	32.6500	33.5000	-10.043%	2	70	+16.119%
2026-03-05	38.9900	39.2900	35.9100	37.2400	-10.416%	11	70	+4.458%
2026-03-04	41.9000	42.8500	41.5700	41.5700	+0.435%	11	67	-6.423%
2026-03-03	41.0300	41.4500	38.9200	41.3900	-17.468%	27	61	-6.016%
2026-03-02	50.8000	50.8000	50.1500	50.1500	-5.198%	2	75	-22.433%
2026-02-27	52.9000	52.9000	52.9000	52.9000	-12.620%	2	75	-26.465%
2026-02-26	60.5400	60.5400	60.5400	60.5400	-2.747%	1	0	-35.745%
2026-02-25	61.9700	62.2500	61.9700	62.2500	+3.114%	21	0	-37.510%
2026-02-24	60.3000	61.4900	60.3000	60.3700	+19.545%	3	0	-35.564%
2026-02-23	50.9600	51.6000	50.5000	50.5000	0.000%	51	0	-22.970%