Dark

TSM20261120C410
TSM Nov 20 2026 410.00 Call (TSM261120C00410000)
option OPRA

EOD

Sep 14, 2026

30.95-24.512%(-10.05)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	32.4000	33.5000	30.9500	30.9500	-24.512%	248	1,350	0.000%
2026-09-11	41.0000	41.0000	41.0000	41.0000	+0.515%	1	1,138	-24.512%
2026-09-10	38.2600	40.7900	37.0100	40.7900	-7.819%	22	1,138	-24.124%
2026-09-09	45.5400	45.5400	44.2000	44.2500	-6.290%	4	1,140	-30.056%
2026-09-08	49.4100	49.4100	43.6500	47.2200	+21.077%	26	1,139	-34.456%
2026-09-04	32.4000	39.8000	32.4000	39.0000	+23.223%	20	1,137	-20.641%
2026-09-03	27.8600	31.6500	26.9000	31.6500	+2.593%	79	1,137	-2.212%
2026-09-02	32.3500	32.3500	29.5000	30.8500	+3.523%	20	1,120	+0.324%
2026-09-01	32.4000	32.4000	29.8000	29.8000	-7.883%	31	1,115	+3.859%
2026-08-31	34.9400	34.9400	32.3500	32.3500	-12.803%	6	1,112	-4.328%
2026-08-28	41.0000	41.0000	37.0000	37.1000	-11.244%	146	1,112	-16.577%
2026-08-27	37.8300	41.8000	37.8300	41.8000	+14.993%	98	1,113	-25.957%
2026-08-26	36.0000	36.5000	35.7000	36.3500	+4.006%	5	1,120	-14.856%
2026-08-25	35.6300	38.0000	34.9500	34.9500	+9.219%	109	1,120	-11.445%
2026-08-24	35.3100	35.3100	31.1500	32.0000	-16.274%	32	1,025	-3.281%
2026-08-21	41.6800	41.6800	37.8500	38.2200	+4.569%	46	1,020	-19.021%
2026-08-20	37.1000	37.1000	36.4200	36.5500	+1.669%	209	1,024	-15.321%
2026-08-19	34.4900	36.3500	33.1000	35.9500	-2.310%	28	954	-13.908%
2026-08-18	37.1900	38.3500	35.5000	36.8000	-24.590%	30	959	-15.897%
2026-08-17	48.8000	48.8000	48.8000	48.8000	+7.489%	1	946	-36.578%
2026-08-14	45.2000	45.4000	45.1000	45.4000	-12.524%	22	946	-31.828%
2026-08-13	50.9900	53.3700	50.9900	51.9000	+4.322%	56	939	-40.366%
2026-08-12	48.0000	49.8700	48.0000	49.7500	+9.678%	7	940	-37.789%
2026-08-11	45.0500	45.3600	45.0500	45.3600	+3.965%	3	941	-31.768%
2026-08-10	43.6300	43.6300	43.6300	43.6300	-2.980%	1	941	-29.063%
2026-08-07	48.2500	48.2500	44.5400	44.9700	-7.374%	18	941	-31.176%
2026-08-06	46.7000	49.9000	46.7000	48.5500	+5.773%	17	940	-36.251%
2026-08-05	52.0000	53.0000	45.8700	45.9000	-8.200%	514	916	-32.571%
2026-08-04	46.0000	50.0000	46.0000	50.0000	+17.096%	16	522	-38.100%
2026-08-03	38.8400	42.7000	38.8400	42.7000	+2.031%	79	527	-27.518%
2026-07-31	45.4100	45.4100	41.8500	41.8500	+0.601%	14	506	-26.045%
2026-07-30	37.0000	42.8500	37.0000	41.6000	+34.628%	20	501	-25.601%
2026-07-29	31.5000	32.3000	28.7000	30.9000	-18.167%	22	498	+0.162%
2026-07-28	35.1000	38.0000	33.0200	37.7600	-7.474%	79	479	-18.035%
2026-07-27	43.5300	43.5300	36.9000	40.8100	-7.039%	41	461	-24.161%
2026-07-24	47.3000	47.3000	43.5500	43.9000	-18.628%	22	458	-29.499%
2026-07-23	54.0000	54.4500	52.7000	53.9500	-6.854%	39	464	-42.632%
2026-07-22	55.2500	58.0300	55.2500	57.9200	-2.655%	3	461	-46.564%
2026-07-21	54.9000	59.5000	53.9000	59.5000	+29.207%	14	462	-47.983%
2026-07-20	49.1000	50.1000	45.3700	46.0500	+2.630%	602	465	-32.790%
2026-07-17	39.9200	46.5000	39.1100	44.8700	-10.260%	42	266	-31.023%
2026-07-16	50.5000	53.1000	47.0500	50.0000	-9.173%	27	249	-38.100%
2026-07-15	54.3900	55.7000	53.0000	55.0500	-7.245%	15	237	-43.778%
2026-07-14	59.3500	59.3500	59.3500	59.3500	-7.266%	1	246	-47.852%
2026-07-13	66.9200	66.9200	64.0000	64.0000	-4.903%	11	246	-51.641%
2026-07-10	67.3000	67.3000	67.3000	67.3000	-7.172%	1	256	-54.012%
2026-07-09	76.0200	76.0200	72.5000	72.5000	+0.597%	6	256	-57.310%
2026-07-08	72.4400	72.4400	72.0500	72.0700	+5.674%	3	262	-57.056%
2026-07-07	67.9600	68.3000	67.8600	68.2000	-6.818%	5	261	-54.619%
2026-07-02	73.1900	73.1900	73.1900	73.1900	-21.470%	1	262	-57.713%
2026-07-01	93.2000	93.2000	93.2000	93.2000	-9.197%	5	262	-66.792%
2026-06-30	96.3600	102.6400	96.3600	102.6400	+36.399%	10	262	-69.846%
2026-06-24	75.2500	75.2500	75.2500	75.2500	-5.560%	1	264	-58.870%
2026-06-23	79.6800	79.6800	79.6800	79.6800	-18.092%	1	263	-61.157%
2026-06-22	97.2800	97.2800	97.2800	97.2800	+2.616%	1	263	-68.185%
2026-06-18	94.8000	94.8000	94.8000	94.8000	+22.703%	1	264	-67.352%
2026-06-15	73.4500	77.2600	73.4500	77.2600	+23.953%	6	264	-59.940%
2026-06-11	58.2000	62.3300	58.2000	62.3300	-4.563%	16	264	-50.345%
2026-06-10	65.1600	65.3100	65.1600	65.3100	-5.348%	2	264	-52.611%
2026-06-08	67.5000	73.8000	67.5000	69.0000	+9.177%	8	263	-55.145%
2026-06-05	71.0500	71.0500	62.3500	63.2000	-23.394%	25	266	-51.028%
2026-06-04	82.5000	82.5000	82.5000	82.5000	-0.602%	1	259	-62.485%
2026-06-03	83.0000	83.0000	83.0000	83.0000	+3.362%	1	258	-62.711%
2026-06-02	80.3000	80.3000	80.3000	80.3000	+3.653%	2	257	-61.457%
2026-06-01	77.1500	78.3800	77.1500	77.4700	+22.443%	6	258	-60.049%
2026-05-29	65.1600	65.1600	62.8300	63.2700	-7.904%	10	260	-51.083%
2026-05-28	62.6500	68.7000	62.6200	68.7000	+6.182%	11	257	-54.949%
2026-05-27	66.8800	66.8800	64.6000	64.7000	+9.847%	26	262	-52.164%
2026-05-26	58.5000	58.9000	57.3000	58.9000	+10.403%	54	264	-47.453%
2026-05-22	54.2500	54.2500	53.3500	53.3500	-3.857%	14	262	-41.987%
2026-05-21	55.5000	55.6500	55.4900	55.4900	+5.015%	5	261	-44.224%
2026-05-20	52.5000	52.8400	52.1500	52.8400	+15.245%	9	261	-41.427%
2026-05-19	47.0000	47.0000	45.8500	45.8500	-2.030%	5	260	-32.497%
2026-05-18	55.0200	55.0200	46.8000	46.8000	-17.533%	8	260	-33.868%
2026-05-15	54.0000	57.2000	54.0000	56.7500	-12.450%	18	260	-45.463%
2026-05-14	54.5000	65.8500	54.5000	64.8200	+21.500%	47	252	-52.252%
2026-05-13	50.1800	53.6300	50.1500	53.3500	+9.257%	28	247	-41.987%
2026-05-12	47.0000	48.8300	47.0000	48.8300	-10.601%	2	247	-36.617%
2026-05-11	54.6000	55.7600	52.1000	54.6200	-5.502%	82	247	-43.336%
2026-05-08	61.5000	61.5000	54.7000	57.8000	-3.538%	17	241	-46.453%
2026-05-07	59.9200	59.9200	59.9200	59.9200	-3.666%	1	236	-48.348%
2026-05-06	62.0000	62.8000	58.9000	62.2000	+27.485%	11	236	-50.241%
2026-05-05	48.7900	48.7900	48.7900	48.7900	-5.992%	1	240	-36.565%
2026-05-04	55.7400	56.2200	51.9000	51.9000	-1.798%	8	239	-40.366%
2026-05-01	55.1000	55.1000	51.9100	52.8500	+1.732%	5	230	-41.438%
2026-04-29	51.6000	51.9500	51.6000	51.9500	+6.849%	4	230	-40.423%
2026-04-28	51.8500	52.5000	48.4000	48.6200	-15.296%	14	227	-36.343%
2026-04-27	61.5000	61.5000	57.4000	57.4000	+0.350%	7	228	-46.080%
2026-04-24	54.2000	60.3500	54.1900	57.2000	+34.430%	17	226	-45.892%
2026-04-23	45.1300	45.1300	41.5300	42.5500	-3.777%	8	226	-27.262%
2026-04-22	39.2600	44.2200	39.2600	44.2200	+22.799%	51	222	-30.009%
2026-04-20	36.0100	36.0100	36.0100	36.0100	-3.199%	1	184	-14.052%
2026-04-16	37.9500	37.9500	36.4000	37.2000	-11.827%	45	184	-16.801%
2026-04-15	42.4000	43.2500	39.9900	42.1900	+4.976%	46	179	-26.641%
2026-04-10	42.6100	42.6100	40.1900	40.1900	+8.038%	6	195	-22.991%
2026-04-09	37.2000	37.2500	37.1500	37.2000	+42.256%	4	192	-16.801%
2026-04-02	26.3000	26.3500	26.1500	26.1500	-13.582%	4	192	+18.356%
2026-04-01	30.2600	30.2600	30.2600	30.2600	+49.211%	2	192	+2.280%
2026-03-30	22.7500	22.7500	20.2600	20.2800	-13.296%	56	190	+52.613%
2026-03-27	23.3900	23.3900	23.3900	23.3900	-23.059%	1	169	+32.322%
2026-03-25	31.0500	31.1500	30.4000	30.4000	+5.739%	170	169	+1.809%
2026-03-24	28.7500	28.7500	28.7500	28.7500	+1.770%	5	44	+7.652%
2026-03-23	28.4000	28.4000	28.2500	28.2500	+20.469%	20	39	+9.558%
2026-03-20	23.4500	23.4500	23.4500	23.4500	-16.010%	1	39	+31.983%
2026-03-16	27.9200	27.9200	27.9200	27.9200	+2.084%	1	38	+10.852%
2026-03-13	28.2200	28.2200	27.3500	27.3500	-12.199%	27	38	+13.163%
2026-03-12	31.1500	31.1500	31.1500	31.1500	-11.127%	1	18	-0.642%
2026-03-11	36.3000	36.3000	35.0500	35.0500	-9.665%	7	18	-11.698%
2026-03-04	38.8000	38.8000	38.8000	38.8000	-20.638%	20	14	-20.232%
2026-02-26	48.5000	48.8900	48.5000	48.8900	-14.766%	3	4	-36.695%
2026-02-24	56.6800	57.3600	56.5800	57.3600	0.000%	3	0	-46.043%