Dark

TSM20261120C420
TSM Nov 20 2026 420.00 Call (TSM261120C00420000)
option OPRA

EOD

Sep 14, 2026

25.70-25.529%(-8.81)1,446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	27.8000	28.5000	25.2000	25.7000	-25.529%	1,446	1,741	0.000%
2026-09-11	34.2500	36.4500	34.2500	34.5100	-0.174%	38	2,748	-25.529%
2026-09-10	33.7500	35.0000	31.1000	34.5700	-8.906%	27	2,777	-25.658%
2026-09-09	38.6000	40.2900	36.5000	37.9500	-7.099%	50	2,766	-32.279%
2026-09-08	40.7500	43.4000	37.0000	40.8500	+20.751%	86	2,785	-37.087%
2026-09-04	29.4200	34.0600	28.7000	33.8300	+28.631%	131	2,873	-24.032%
2026-09-03	23.5000	26.5500	22.0000	26.3000	+2.734%	1,347	2,873	-2.281%
2026-09-02	26.6500	26.6500	24.7000	25.6000	-4.513%	15	1,759	+0.391%
2026-09-01	27.1300	27.5900	25.3500	26.8100	-2.153%	59	1,750	-4.140%
2026-08-31	31.1600	31.1600	27.0000	27.4000	-8.208%	9	1,707	-6.204%
2026-08-28	34.7500	34.7500	29.8500	29.8500	-17.083%	29	1,706	-13.903%
2026-08-27	33.4700	36.4000	32.6000	36.0000	+19.008%	82	1,713	-28.611%
2026-08-26	30.4500	30.4500	30.2500	30.2500	-0.657%	12	1,714	-15.041%
2026-08-25	31.0500	32.4000	29.4500	30.4500	+8.247%	27	1,704	-15.599%
2026-08-24	28.7800	28.7800	25.8900	28.1300	-14.758%	89	1,695	-8.638%
2026-08-21	36.6500	36.6500	32.8500	33.0000	+2.868%	90	1,625	-22.121%
2026-08-20	31.3000	32.0800	30.9000	32.0800	+7.291%	419	1,586	-19.888%
2026-08-19	33.0000	33.0000	28.3700	29.9000	-5.529%	26	1,307	-14.047%
2026-08-18	35.2200	36.3000	29.9500	31.6500	-28.068%	99	1,285	-18.799%
2026-08-17	40.9500	44.7500	40.7000	44.0000	+9.046%	9	1,213	-41.591%
2026-08-14	41.7100	41.9800	39.6500	40.3500	-13.505%	58	1,214	-36.307%
2026-08-13	43.4300	47.0500	43.4300	46.6500	+6.629%	111	1,212	-44.909%
2026-08-12	45.1500	45.1500	43.3000	43.7500	+11.893%	56	1,295	-41.257%
2026-08-11	40.7800	41.1400	38.5000	39.1000	-0.255%	46	1,300	-34.271%
2026-08-10	39.6000	43.5600	39.2000	39.2000	-3.614%	44	1,262	-34.439%
2026-08-07	43.3800	43.3800	39.4500	40.6700	-6.720%	30	1,252	-36.808%
2026-08-06	44.4200	44.4400	42.8800	43.6000	+2.371%	5	1,242	-41.055%
2026-08-05	45.0300	45.0300	41.1500	42.5900	-2.984%	91	1,239	-39.657%
2026-08-04	43.3500	45.3500	42.5000	43.9000	+15.344%	123	1,267	-41.458%
2026-08-03	35.1000	38.2500	34.5000	38.0600	-1.014%	50	1,259	-32.475%
2026-07-31	40.0000	40.0000	37.0000	38.4500	+5.112%	29	1,264	-33.160%
2026-07-30	31.1300	38.3500	31.1300	36.5800	+47.500%	41	1,251	-29.743%
2026-07-29	28.8000	31.0000	24.8000	24.8000	-27.697%	187	1,255	+3.629%
2026-07-28	31.6000	34.3000	29.1100	34.3000	-6.156%	63	1,220	-25.073%
2026-07-27	36.0000	36.8500	33.0000	36.5500	-7.468%	38	1,229	-29.685%
2026-07-24	45.8700	45.8700	39.4000	39.5000	-18.974%	34	1,234	-34.937%
2026-07-23	51.0000	51.0800	47.9500	48.7500	-7.054%	62	1,248	-47.282%
2026-07-22	49.0500	53.0500	49.0500	52.4500	-3.761%	10	1,293	-51.001%
2026-07-21	49.4000	54.5300	47.7000	54.5000	+33.252%	99	1,288	-52.844%
2026-07-20	45.7300	46.0000	40.9000	40.9000	+3.544%	45	1,247	-37.164%
2026-07-17	36.6400	42.0500	36.3000	39.5000	-9.817%	26	1,228	-34.937%
2026-07-16	48.6500	48.6500	42.7500	43.8000	-16.571%	597	1,227	-41.324%
2026-07-15	54.0000	54.0000	49.5000	52.5000	-2.615%	39	721	-51.048%
2026-07-14	55.0000	56.4000	53.1800	53.9100	-4.160%	24	706	-52.328%
2026-07-13	57.0000	57.7100	56.2500	56.2500	-13.727%	4	692	-54.311%
2026-07-10	64.9300	65.2000	64.5000	65.2000	-4.706%	11	693	-60.583%
2026-07-09	70.7200	70.7200	68.4200	68.4200	+4.538%	2	697	-62.438%
2026-07-08	65.4500	65.4500	65.4500	65.4500	+3.071%	2	697	-60.733%
2026-07-07	69.3500	69.3500	62.9000	63.5000	-21.923%	18	695	-59.528%
2026-07-06	81.4000	81.4000	81.3300	81.3300	+22.393%	3	707	-68.400%
2026-07-02	67.0100	67.0800	66.2700	66.4500	-10.203%	17	715	-61.324%
2026-07-01	73.8200	74.0000	73.8200	74.0000	-20.456%	3	715	-65.270%
2026-06-30	84.0500	93.0300	84.0500	93.0300	+24.040%	7	712	-72.375%
2026-06-29	75.0000	75.0000	75.0000	75.0000	+16.369%	1	714	-65.733%
2026-06-26	60.0400	64.4500	58.0000	64.4500	-10.424%	10	715	-60.124%
2026-06-25	68.0000	72.0500	68.0000	71.9500	-1.922%	3	709	-64.281%
2026-06-24	73.3600	73.3600	73.3600	73.3600	+6.012%	1	709	-64.967%
2026-06-23	71.1000	76.0500	69.2000	69.2000	-23.805%	6	708	-62.861%
2026-06-22	91.8000	91.8000	90.8200	90.8200	+7.619%	31	710	-71.702%
2026-06-18	75.0000	84.3900	75.0000	84.3900	+20.557%	14	715	-69.546%
2026-06-17	66.8000	70.0000	66.8000	70.0000	+10.672%	5	715	-63.286%
2026-06-16	69.9600	69.9600	63.2500	63.2500	-12.153%	10	715	-59.368%
2026-06-15	69.2200	72.0000	69.2100	72.0000	+17.724%	53	714	-64.306%
2026-06-12	59.6000	63.2300	59.6000	61.1600	+3.311%	89	714	-57.979%
2026-06-11	59.1700	60.2500	59.1000	59.2000	+7.931%	30	714	-56.588%
2026-06-10	58.9000	58.9000	54.6000	54.8500	+1.555%	38	723	-53.145%
2026-06-09	60.1700	60.1700	53.9700	54.0100	-16.587%	19	699	-52.416%
2026-06-08	63.5600	67.4900	63.5600	64.7500	+11.638%	9	682	-60.309%
2026-06-05	61.4200	61.6000	58.0000	58.0000	-15.844%	8	688	-55.690%
2026-06-04	67.8700	68.9200	67.8700	68.9200	-9.578%	6	687	-62.710%
2026-06-03	77.5400	77.5400	76.2200	76.2200	-1.026%	3	684	-66.282%
2026-06-02	76.1500	77.2000	76.1500	77.0100	+3.065%	10	681	-66.628%
2026-06-01	61.9400	74.7200	61.9400	74.7200	+28.495%	25	689	-65.605%
2026-05-29	60.1500	60.1500	58.0000	58.1500	-5.524%	20	691	-55.804%
2026-05-28	59.0000	62.5500	57.6000	61.5500	+0.869%	72	674	-58.245%
2026-05-27	61.0700	62.9300	58.1500	61.0200	+14.248%	56	708	-57.883%
2026-05-26	53.3000	54.0000	53.2000	53.4100	+8.447%	5	668	-51.882%
2026-05-22	51.7000	51.7000	49.2500	49.2500	-5.014%	16	665	-47.817%
2026-05-21	48.2900	51.8500	48.2900	51.8500	+6.665%	4	668	-50.434%
2026-05-20	45.7400	48.6100	45.7400	48.6100	+17.557%	24	668	-47.130%
2026-05-19	43.0000	43.0000	40.9000	41.3500	-7.058%	5	667	-37.848%
2026-05-18	46.3500	47.2100	44.4900	44.4900	-15.289%	13	667	-42.234%
2026-05-15	52.5500	52.8500	50.0000	52.5200	-13.118%	118	667	-51.066%
2026-05-14	54.3500	61.5500	54.3500	60.4500	+23.746%	26	660	-57.486%
2026-05-13	47.0000	48.9500	47.0000	48.8500	+7.552%	9	655	-47.390%
2026-05-12	44.2900	45.4200	41.7300	45.4200	-9.863%	10	655	-43.417%
2026-05-11	49.5500	51.7000	49.5500	50.3900	-7.286%	22	655	-48.998%
2026-05-08	56.7000	56.7000	49.2000	54.3500	-4.899%	8	647	-52.714%
2026-05-07	57.9000	59.2000	54.7500	57.1500	-3.609%	30	644	-55.031%
2026-05-06	53.5000	59.3000	53.0100	59.2900	+31.990%	88	632	-56.654%
2026-05-05	48.1700	48.1700	44.9200	44.9200	-5.332%	7	564	-42.787%
2026-05-04	51.4000	51.6300	47.4500	47.4500	-2.567%	9	565	-45.838%
2026-05-01	49.5000	49.5000	48.0000	48.7000	+4.957%	4	561	-47.228%
2026-04-30	46.0000	46.4000	42.5000	46.4000	-4.330%	4	561	-44.612%
2026-04-29	45.0000	48.6000	45.0000	48.5000	+2.646%	3	559	-47.010%
2026-04-28	44.9500	47.5000	44.4700	47.2500	-12.370%	4	557	-45.608%
2026-04-27	59.1000	59.1000	53.6600	53.9200	+2.025%	12	555	-52.337%
2026-04-24	46.6500	56.8700	46.6500	52.8500	+30.591%	65	560	-51.372%
2026-04-23	40.2500	42.8500	40.2500	40.4700	-5.884%	70	562	-36.496%
2026-04-22	33.7500	43.0000	33.7500	43.0000	+30.699%	73	542	-40.233%
2026-04-21	32.7500	32.9000	32.6500	32.9000	+0.766%	16	494	-21.884%
2026-04-20	33.0000	33.0000	32.4900	32.6500	-2.972%	21	494	-21.286%
2026-04-17	35.6300	35.6300	33.6500	33.6500	+6.995%	8	484	-23.626%
2026-04-16	33.7500	33.7500	31.4000	31.4500	-21.375%	43	479	-18.283%
2026-04-15	40.0000	40.0000	40.0000	40.0000	+5.960%	3	456	-35.750%
2026-04-14	38.3000	38.4600	37.7500	37.7500	+5.742%	6	454	-31.921%
2026-04-13	36.7500	36.7500	35.6600	35.7000	-8.462%	12	454	-28.011%
2026-04-10	39.0000	39.0000	38.7800	39.0000	+61.157%	7	449	-34.103%
2026-04-02	22.0000	24.5500	22.0000	24.2000	-14.032%	42	443	+6.198%
2026-04-01	28.1500	28.1500	28.0500	28.1500	+55.096%	41	443	-8.703%
2026-03-30	18.6000	18.6000	18.1500	18.1500	-8.610%	4	419	+41.598%
2026-03-27	19.8600	19.8600	19.8600	19.8600	-22.270%	1	419	+29.406%
2026-03-24	25.5500	25.5500	25.5500	25.5500	+6.458%	1	419	+0.587%
2026-03-23	22.6000	24.1000	22.6000	24.0000	+1.695%	5	419	+7.083%
2026-03-19	22.4500	23.6000	22.4500	23.6000	-6.312%	14	415	+8.898%
2026-03-18	26.7400	26.9200	25.1900	25.1900	-1.022%	6	408	+2.025%
2026-03-13	25.6000	25.6500	25.4500	25.4500	-7.117%	5	410	+0.982%
2026-03-12	27.2000	27.4000	27.2000	27.4000	-9.392%	50	406	-6.204%
2026-03-06	30.2400	30.2400	30.2400	30.2400	-13.377%	1	414	-15.013%
2026-03-04	36.7500	36.7500	34.9100	34.9100	-24.844%	63	415	-26.382%
2026-02-26	46.4500	46.4500	46.4500	46.4500	-15.098%	66	380	-44.672%
2026-02-25	54.6700	54.7100	54.6700	54.7100	+4.748%	99	0	-53.025%
2026-02-24	52.2300	52.2300	52.2300	52.2300	+20.069%	1	0	-50.795%
2026-02-23	44.2100	44.3000	43.5000	43.5000	0.000%	280	0	-40.920%