Dark

TSM20261120C430
TSM Nov 20 2026 430.00 Call (TSM261120C00430000)
option OPRA

EOD

Sep 14, 2026

21.95-25.264%(-7.42)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	20.5000	24.4500	20.5000	21.9500	-25.264%	395	2,127	0.000%
2026-09-11	28.2500	31.1300	28.2500	29.3700	+2.121%	14	1,960	-25.264%
2026-09-10	28.3000	30.0000	26.5000	28.7600	-11.125%	76	1,957	-23.679%
2026-09-09	34.6000	35.0000	31.0900	32.3600	-8.973%	164	1,966	-32.169%
2026-09-08	35.2200	37.4600	31.8500	35.5500	+23.652%	250	1,868	-38.256%
2026-09-04	25.0000	28.9000	24.4000	28.7500	+29.213%	102	1,809	-23.652%
2026-09-03	18.7800	22.2500	18.3800	22.2500	+3.488%	52	1,809	-1.348%
2026-09-02	21.3000	22.0800	20.3500	21.5000	-4.359%	35	1,796	+2.093%
2026-09-01	22.8000	23.3000	22.0100	22.4800	-2.684%	52	1,770	-2.358%
2026-08-31	25.5500	27.2100	22.7000	23.1000	-9.055%	45	1,749	-4.978%
2026-08-28	30.3000	30.3000	25.4000	25.4000	-18.065%	40	1,727	-13.583%
2026-08-27	28.2200	31.5000	28.2200	31.0000	+13.761%	36	1,705	-29.194%
2026-08-26	26.2500	27.2500	25.7500	27.2500	+4.406%	1,079	1,685	-19.450%
2026-08-25	27.6800	27.6800	25.3800	26.1000	+13.478%	139	2,257	-15.900%
2026-08-24	27.6500	27.6500	22.0100	23.0000	-21.314%	133	2,211	-4.565%
2026-08-21	30.0000	30.0000	28.4500	29.2300	+5.333%	35	2,148	-24.906%
2026-08-20	26.8500	28.3700	26.8500	27.7500	+3.545%	17	2,134	-20.901%
2026-08-19	29.3000	29.3000	24.5000	26.8000	-4.286%	69	2,121	-18.097%
2026-08-18	30.5800	30.5800	26.0000	28.0000	-24.222%	157	2,145	-21.607%
2026-08-17	35.7500	40.0000	35.1200	36.9500	+4.972%	33	2,111	-40.595%
2026-08-14	39.8500	39.8500	35.1000	35.2000	-10.886%	48	2,105	-37.642%
2026-08-13	38.8500	42.2000	38.8500	39.5000	-1.250%	144	2,082	-44.430%
2026-08-12	39.6700	40.0000	37.8000	40.0000	+14.778%	27	1,993	-45.125%
2026-08-11	37.3000	37.3000	34.8500	34.8500	-5.556%	21	1,991	-37.016%
2026-08-10	36.0500	38.9000	34.9200	36.9000	-0.270%	1,041	1,976	-40.515%
2026-08-07	35.7000	37.0000	34.2000	37.0000	-7.592%	37	1,027	-40.676%
2026-08-06	37.4100	40.7000	37.4100	40.0400	+5.092%	13	1,015	-45.180%
2026-08-05	42.1000	43.2500	36.7200	38.1000	-6.778%	32	1,010	-42.388%
2026-08-04	38.2700	41.1000	38.2700	40.8700	+19.503%	13	1,005	-46.293%
2026-08-03	31.8500	34.2000	31.6700	34.2000	-4.336%	7	1,007	-35.819%
2026-07-31	40.8500	40.8500	34.1500	35.7500	+7.941%	10	1,006	-38.601%
2026-07-30	28.7000	35.0800	28.7000	33.1200	+25.217%	408	996	-33.726%
2026-07-29	25.7200	26.4500	23.0000	26.4500	-11.980%	621	711	-17.013%
2026-07-28	28.5000	30.0800	26.1900	30.0500	-7.963%	36	637	-26.955%
2026-07-27	33.2500	33.3000	29.9500	32.6500	-8.415%	80	641	-32.772%
2026-07-24	36.5000	36.5500	35.6500	35.6500	-18.046%	19	617	-38.429%
2026-07-23	46.0000	46.3000	43.0000	43.5000	-8.996%	55	620	-49.540%
2026-07-22	47.8000	47.8000	47.8000	47.8000	-4.170%	1	622	-54.079%
2026-07-21	45.9500	49.9400	44.9500	49.8800	+34.629%	58	621	-55.994%
2026-07-20	41.0000	41.0000	37.0500	37.0500	+2.632%	22	637	-40.756%
2026-07-17	37.5800	38.5100	35.0000	36.1000	-9.750%	130	636	-39.197%
2026-07-16	41.5100	43.4000	38.8800	40.0000	-17.098%	79	546	-45.125%
2026-07-15	49.3900	49.4000	43.5000	48.2500	-2.918%	14	491	-54.508%
2026-07-14	50.1500	52.4400	49.7000	49.7000	-5.693%	20	484	-55.835%
2026-07-13	56.2500	56.2500	52.5000	52.7000	-12.964%	65	470	-58.349%
2026-07-10	60.2400	60.5500	58.1500	60.5500	-1.864%	6	424	-63.749%
2026-07-09	66.5700	66.5700	61.7000	61.7000	+0.032%	31	420	-64.425%
2026-07-08	61.6800	61.6800	61.6800	61.6800	+4.189%	6	407	-64.413%
2026-07-07	62.2000	62.5000	58.8200	59.2000	-4.793%	40	407	-62.922%
2026-07-02	60.4400	62.5000	60.4400	62.1800	-14.845%	13	375	-64.699%
2026-07-01	78.5900	78.6000	73.0200	73.0200	-17.955%	11	375	-69.940%
2026-06-30	84.9700	89.0000	84.9700	89.0000	+24.737%	3	372	-75.337%
2026-06-29	69.8000	71.3500	69.8000	71.3500	+19.514%	13	372	-69.236%
2026-06-26	55.4000	59.7000	53.7500	59.7000	-3.241%	7	372	-63.233%
2026-06-25	67.6800	67.6800	61.7000	61.7000	-4.887%	11	372	-64.425%
2026-06-24	64.8700	64.8700	64.8700	64.8700	-3.179%	1	371	-66.163%
2026-06-23	68.5000	70.2500	67.0000	67.0000	-21.518%	9	370	-67.239%
2026-06-22	89.0900	89.0900	85.3700	85.3700	+4.582%	31	368	-74.288%
2026-06-18	70.0000	81.6300	70.0000	81.6300	+27.070%	8	385	-73.110%
2026-06-17	66.4900	66.4900	64.2400	64.2400	+5.381%	3	385	-65.831%
2026-06-16	60.0000	60.9600	60.0000	60.9600	-9.286%	2	385	-63.993%
2026-06-15	67.0200	67.2000	67.0200	67.2000	+15.563%	2	384	-67.336%
2026-06-12	58.6100	58.6100	58.1200	58.1500	+4.305%	10	384	-62.253%
2026-06-11	54.9400	55.7500	50.8000	55.7500	+9.961%	22	384	-60.628%
2026-06-10	52.2500	52.2500	50.7000	50.7000	-9.867%	9	393	-56.706%
2026-06-09	66.0500	66.0500	52.2500	56.2500	-8.774%	12	389	-60.978%
2026-06-08	61.5000	64.3600	60.8300	61.6600	+15.902%	5	393	-64.402%
2026-06-05	61.0500	61.1600	52.9000	53.2000	-25.698%	15	391	-58.741%
2026-06-04	63.3500	71.6000	61.4900	71.6000	-2.836%	16	387	-69.344%
2026-06-02	70.2800	73.6900	70.2800	73.6900	+6.335%	3	386	-70.213%
2026-06-01	62.7400	69.3000	62.1400	69.3000	+28.096%	7	387	-68.326%
2026-05-29	60.4800	60.4800	53.4900	54.1000	-6.965%	76	389	-59.427%
2026-05-28	54.9200	59.2000	54.8400	58.1500	-0.172%	11	382	-62.253%
2026-05-27	56.1500	60.0000	55.1000	58.2500	+16.430%	82	377	-62.318%
2026-05-26	48.8900	50.0300	48.7900	50.0300	+10.442%	16	344	-56.126%
2026-05-22	46.4200	46.4200	45.0000	45.3000	+2.605%	16	359	-51.545%
2026-05-20	41.9000	44.4500	41.9000	44.1500	+8.450%	11	348	-50.283%
2026-05-19	41.4800	41.4800	40.7100	40.7100	-4.504%	2	341	-46.082%
2026-05-18	44.0600	44.0600	42.6300	42.6300	-11.648%	3	341	-48.510%
2026-05-15	47.0000	48.9000	46.1800	48.2500	-11.711%	12	341	-54.508%
2026-05-14	54.9500	55.0500	54.6500	54.6500	+22.260%	5	328	-59.835%
2026-05-13	45.5500	45.5500	44.7000	44.7000	+6.050%	5	327	-50.895%
2026-05-12	40.1900	42.6500	40.1900	42.1500	-9.530%	4	327	-47.924%
2026-05-11	48.1500	48.1500	44.6200	46.5900	-7.191%	12	327	-52.887%
2026-05-08	49.7500	50.2000	49.0500	50.2000	-6.203%	31	329	-56.275%
2026-05-07	53.5200	53.5200	53.5200	53.5200	-2.496%	2	317	-58.987%
2026-05-06	51.8200	55.3500	50.0900	54.8900	+29.764%	25	317	-60.011%
2026-05-05	44.7000	44.7000	42.3000	42.3000	-3.314%	31	307	-48.109%
2026-05-04	47.5000	47.5000	43.7500	43.7500	-2.125%	5	336	-49.829%
2026-05-01	45.6100	45.6100	43.8100	44.7000	+4.464%	18	339	-50.895%
2026-04-30	42.7900	42.7900	42.7900	42.7900	-4.699%	1	339	-48.703%
2026-04-29	42.0000	44.9000	42.0000	44.9000	+3.100%	25	339	-51.114%
2026-04-28	41.5300	44.5500	41.0000	43.5500	-9.271%	5	331	-49.598%
2026-04-27	55.1800	55.1800	48.0000	48.0000	-6.250%	47	329	-54.271%
2026-04-24	47.2400	52.3000	47.2400	51.2000	+32.711%	10	370	-57.129%
2026-04-23	38.7200	38.7200	38.5000	38.5800	+21.206%	4	370	-43.105%
2026-04-22	30.9500	31.9000	30.9500	31.8300	+6.455%	100	369	-31.040%
2026-04-21	29.7400	30.0500	29.6500	29.9000	+0.911%	50	291	-26.589%
2026-04-20	29.4300	29.6300	29.4300	29.6300	-8.606%	2	291	-25.920%
2026-04-17	32.5000	32.5000	32.4200	32.4200	+3.150%	5	289	-32.295%
2026-04-16	31.4300	31.4300	31.4300	31.4300	-9.943%	3	284	-30.162%
2026-04-15	36.2000	36.2900	34.9000	34.9000	-0.796%	10	284	-37.106%
2026-04-14	34.6500	35.1800	34.6500	35.1800	+14.780%	5	282	-37.607%
2026-04-09	30.6000	30.6500	30.6000	30.6500	+82.440%	2	280	-28.385%
2026-03-30	16.3500	16.8000	16.3500	16.8000	-6.925%	32	280	+30.655%
2026-03-27	18.3500	18.3500	18.0500	18.0500	-24.319%	8	287	+21.607%
2026-03-24	23.5600	23.8500	23.4100	23.8500	+8.409%	63	287	-7.966%
2026-03-23	22.3000	22.3500	22.0000	22.0000	+9.835%	14	252	-0.227%
2026-03-19	20.0300	20.0300	20.0300	20.0300	-14.034%	4	250	+9.586%
2026-03-13	23.3000	23.3000	23.3000	23.3000	-5.630%	4	250	-5.794%
2026-03-12	26.7000	26.7000	24.6900	24.6900	-16.305%	3	250	-11.098%
2026-03-11	29.5000	29.5800	29.5000	29.5000	+7.468%	14	248	-25.593%
2026-03-09	26.0000	27.4500	25.9800	27.4500	+0.919%	9	248	-20.036%
2026-03-06	27.2000	27.2000	27.2000	27.2000	-7.167%	1	240	-19.301%
2026-03-05	29.3000	29.3000	29.3000	29.3000	-9.484%	1	239	-25.085%
2026-03-04	33.4000	33.4000	32.3000	32.3700	-2.647%	6	238	-32.190%
2026-03-03	32.0000	33.2500	31.1900	33.2500	-17.432%	8	236	-33.985%
2026-03-02	40.2700	40.2700	40.2700	40.2700	-20.713%	100	231	-45.493%
2026-02-25	50.8000	50.8000	50.6300	50.7900	+2.835%	156	131	-56.783%
2026-02-24	47.7100	49.5000	47.7100	49.3900	0.000%	3	0	-55.558%