Dark

TSM20261120C440
TSM Nov 20 2026 440.00 Call (TSM261120C00440000)
option OPRA

EOD

Sep 14, 2026

18.00-27.419%(-6.80)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	17.5900	19.7500	17.5900	18.0000	-27.419%	59	2,460	0.000%
2026-09-11	23.1500	26.0000	23.1500	24.8000	+1.974%	96	2,433	-27.419%
2026-09-10	23.7500	25.6500	21.7500	24.3200	-10.588%	42	2,420	-25.987%
2026-09-09	29.0000	29.6700	26.3800	27.2000	-11.111%	66	2,415	-33.824%
2026-09-08	29.5100	32.6000	27.3400	30.6000	+26.708%	191	2,400	-41.176%
2026-09-04	20.4600	24.5500	20.4600	24.1500	+30.400%	88	2,249	-25.466%
2026-09-03	16.1500	18.5200	14.9000	18.5200	+3.754%	62	2,249	-2.808%
2026-09-02	19.0000	19.0000	16.9500	17.8500	+1.420%	11	2,246	+0.840%
2026-09-01	19.0000	19.5000	17.3400	17.6000	-7.612%	354	2,245	+2.273%
2026-08-31	22.0500	22.0500	19.0500	19.0500	-10.563%	20	2,127	-5.512%
2026-08-28	26.4300	26.4300	21.3000	21.3000	-19.288%	51	2,125	-15.493%
2026-08-27	24.6000	27.2300	24.2500	26.3900	+15.089%	112	2,115	-31.792%
2026-08-26	22.9700	22.9700	22.0000	22.9300	+3.056%	124	2,030	-21.500%
2026-08-25	23.5000	23.5000	21.5800	22.2500	+13.811%	137	2,121	-19.101%
2026-08-24	19.6300	20.5500	18.9500	19.5500	-22.880%	67	2,037	-7.928%
2026-08-21	24.9000	25.6500	24.7500	25.3500	+8.102%	22	2,038	-28.994%
2026-08-20	23.6500	23.7000	23.4500	23.4500	+2.179%	12	2,017	-23.241%
2026-08-19	21.2400	23.0000	21.0000	22.9500	+3.378%	30	2,013	-21.569%
2026-08-18	26.0000	26.0000	22.2000	22.2000	-32.727%	68	2,013	-18.919%
2026-08-17	31.2000	34.9000	31.2000	33.0000	+2.964%	43	2,007	-45.455%
2026-08-14	33.6500	33.6500	31.0500	32.0500	-8.559%	14	1,993	-43.838%
2026-08-13	36.2200	37.5000	35.0000	35.0500	-0.426%	33	1,991	-48.645%
2026-08-12	34.0000	35.3000	34.0000	35.2000	+8.743%	25	1,997	-48.864%
2026-08-11	31.8200	32.3700	31.8200	32.3700	+1.283%	2	1,984	-44.393%
2026-08-10	32.5000	34.5700	31.7000	31.9600	-3.005%	101	1,984	-43.680%
2026-08-07	35.0900	35.4100	32.9500	32.9500	-4.906%	4	1,919	-45.372%
2026-08-06	36.2500	36.2500	34.5000	34.6500	+4.367%	7	1,916	-48.052%
2026-08-05	38.6800	38.6800	32.9500	33.2000	-10.270%	32	1,921	-45.783%
2026-08-04	35.7000	37.0000	33.9500	37.0000	+21.431%	18	1,918	-51.351%
2026-08-03	30.2700	30.5000	30.2700	30.4700	-2.496%	3	1,910	-40.926%
2026-07-31	29.5000	31.2500	29.5000	31.2500	+10.541%	5	1,910	-42.400%
2026-07-30	23.9000	29.1600	23.8400	28.2700	+44.900%	5	1,906	-36.328%
2026-07-29	19.5700	24.3500	19.5100	19.5100	-28.007%	22	1,906	-7.740%
2026-07-28	25.5300	27.1000	23.4800	27.1000	-7.033%	47	1,906	-33.579%
2026-07-27	27.3600	29.3500	26.8800	29.1500	-10.363%	18	1,913	-38.250%
2026-07-24	33.9500	35.6600	32.2500	32.5200	-17.775%	18	1,922	-44.649%
2026-07-23	40.2000	41.8300	38.8000	39.5500	-9.080%	33	1,928	-54.488%
2026-07-22	43.1600	43.9200	43.1600	43.5000	-4.396%	13	1,925	-58.621%
2026-07-21	41.6000	45.5000	39.2800	45.5000	+35.618%	37	1,914	-60.440%
2026-07-20	37.4300	37.4300	33.5500	33.5500	0.000%	22	1,922	-46.349%
2026-07-17	29.0000	34.2000	28.3900	33.5500	-8.955%	193	1,922	-46.349%
2026-07-16	39.9500	40.3000	35.0000	36.8500	-15.092%	53	1,878	-51.153%
2026-07-15	43.6600	43.6600	39.0000	43.4000	-6.667%	19	1,854	-58.525%
2026-07-14	46.3500	46.5000	44.6000	46.5000	-1.899%	40	1,844	-61.290%
2026-07-13	52.0000	52.0000	47.4000	47.4000	-11.732%	23	1,857	-62.025%
2026-07-10	54.7300	55.9900	53.7000	53.7000	-6.609%	19	1,834	-66.480%
2026-07-09	62.0000	62.0000	57.5000	57.5000	+0.612%	17	1,834	-68.696%
2026-07-08	55.8000	57.1500	55.8000	57.1500	+5.638%	2	1,827	-68.504%
2026-07-07	59.3500	60.0000	53.7000	54.1000	-22.626%	62	1,826	-66.728%
2026-07-06	70.0000	73.3500	69.9200	69.9200	+22.046%	9	1,824	-74.256%
2026-07-02	71.8200	73.0000	55.4500	57.2900	-9.063%	33	1,821	-68.581%
2026-07-01	74.9300	74.9300	63.0000	63.0000	-25.169%	53	1,821	-71.429%
2026-06-30	71.2600	84.1900	71.2600	84.1900	+21.486%	9	1,799	-78.620%
2026-06-29	57.5500	69.3000	57.5500	69.3000	+27.390%	12	1,805	-74.026%
2026-06-26	50.9500	56.0000	50.9500	54.4000	-12.695%	100	1,805	-66.912%
2026-06-25	61.5000	62.5000	61.5000	62.3100	+1.980%	13	1,795	-71.112%
2026-06-24	62.3500	64.7000	61.1000	61.1000	-1.973%	53	1,791	-70.540%
2026-06-23	62.0500	67.7100	62.0500	62.3300	-21.429%	14	1,762	-71.121%
2026-06-22	84.9400	84.9400	79.3300	79.3300	+3.903%	54	1,754	-77.310%
2026-06-18	65.9900	76.3500	65.9900	76.3500	+31.752%	38	1,693	-76.424%
2026-06-17	60.1200	62.1000	57.9500	57.9500	+7.018%	5	1,693	-68.939%
2026-06-16	57.7000	57.7000	54.1500	54.1500	-13.595%	8	1,693	-66.759%
2026-06-15	60.8800	62.6700	60.8800	62.6700	+14.991%	12	1,675	-71.278%
2026-06-12	53.0700	54.5000	53.0700	54.5000	+12.836%	13	1,675	-66.972%
2026-06-11	51.0100	51.0600	48.3000	48.3000	+2.941%	21	1,675	-62.733%
2026-06-10	50.1900	50.1900	46.9200	46.9200	-17.756%	21	1,675	-61.637%
2026-06-09	58.7100	58.7100	47.5800	57.0500	-1.723%	5	1,674	-68.449%
2026-06-08	58.9500	58.9500	58.0500	58.0500	+13.224%	7	1,676	-68.992%
2026-06-05	55.8500	58.0000	51.2700	51.2700	-24.269%	53	1,670	-64.892%
2026-06-04	66.7100	67.8600	66.2700	67.7000	+5.452%	21	1,675	-73.412%
2026-06-03	68.1100	68.1100	62.8500	64.2000	-5.407%	61	1,694	-71.963%
2026-06-02	65.2000	68.8100	65.2000	67.8700	-0.630%	18	1,661	-73.479%
2026-06-01	53.2300	69.2300	53.2300	68.3000	+35.650%	58	1,654	-73.646%
2026-05-29	51.6500	51.6500	50.1000	50.3500	-4.095%	8	1,639	-64.250%
2026-05-27	55.4800	55.4800	49.3400	52.5000	+12.903%	5	1,633	-65.714%
2026-05-26	45.4800	46.5000	45.4800	46.5000	+11.244%	24	1,631	-61.290%
2026-05-22	42.0500	42.1000	41.8000	41.8000	+0.844%	56	1,637	-56.938%
2026-05-20	38.6400	41.4500	38.6400	41.4500	+13.593%	119	1,632	-56.574%
2026-05-19	35.1200	36.4900	34.9500	36.4900	-4.776%	4	1,625	-50.671%
2026-05-18	38.3200	38.3200	38.3200	38.3200	-13.008%	2	1,625	-53.027%
2026-05-15	45.7500	45.7500	43.6000	44.0500	-15.435%	11	1,625	-59.137%
2026-05-14	47.5200	52.3900	47.5200	52.0900	+27.049%	13	1,618	-65.444%
2026-05-13	38.0200	41.8500	38.0000	41.0000	+16.378%	12	1,618	-56.098%
2026-05-12	40.3200	40.3200	35.2300	35.2300	-18.506%	15	1,618	-48.907%
2026-05-11	42.0000	43.8100	42.0000	43.2300	-6.832%	11	1,618	-58.362%
2026-05-08	49.3000	49.3000	42.3100	46.4000	-0.215%	6	1,619	-61.207%
2026-05-07	49.3600	49.3600	46.5000	46.5000	-8.555%	3	1,615	-61.290%
2026-05-06	44.8500	50.8500	44.8500	50.8500	+31.260%	5	1,616	-64.602%
2026-05-05	41.3500	41.5000	38.7400	38.7400	-5.627%	3	1,616	-53.536%
2026-05-04	41.3900	41.3900	41.0500	41.0500	+0.736%	3	1,615	-56.151%
2026-05-01	40.8100	40.8100	40.7500	40.7500	+2.774%	6	1,613	-55.828%
2026-04-30	39.9200	39.9200	39.6500	39.6500	+0.380%	4	1,613	-54.603%
2026-04-29	40.0000	41.4500	39.5000	39.5000	-3.659%	3	1,613	-54.430%
2026-04-28	41.0000	41.0000	41.0000	41.0000	-12.673%	1	1,610	-56.098%
2026-04-27	46.5300	47.1500	46.5300	46.9500	+5.862%	28	1,611	-61.661%
2026-04-24	42.2000	48.5000	42.2000	44.3500	+31.330%	17	1,611	-59.414%
2026-04-23	33.7700	33.7700	33.7700	33.7700	+17.094%	2	1,606	-46.698%
2026-04-22	29.1200	29.1200	28.8400	28.8400	+5.641%	51	1,606	-37.587%
2026-04-21	27.4500	27.5500	27.3000	27.3000	-2.115%	73	1,606	-34.066%
2026-04-20	27.8900	27.8900	27.8900	27.8900	+1.087%	1	1,606	-35.461%
2026-04-17	27.5900	27.5900	27.5900	27.5900	+4.271%	1	1,606	-34.759%
2026-04-16	28.0000	28.0000	26.4600	26.4600	-12.268%	3	1,606	-31.973%
2026-04-15	31.8100	32.3000	30.1600	30.1600	-7.626%	10	1,605	-40.318%
2026-04-14	32.6500	32.6500	32.6500	32.6500	+9.307%	20	1,600	-44.870%
2026-04-13	29.7000	29.8700	29.7000	29.8700	-3.645%	7	1,620	-39.739%
2026-04-10	33.0600	33.0600	31.0000	31.0000	+15.456%	14	1,620	-41.935%
2026-04-08	26.8000	26.8500	26.7500	26.8500	+31.296%	54	1,621	-32.961%
2026-04-07	20.4500	20.4500	20.4500	20.4500	+2.764%	1	1,631	-11.980%
2026-04-02	19.1000	19.9000	19.1000	19.9000	-5.732%	10	1,631	-9.548%
2026-04-01	21.1500	21.1500	21.0300	21.1100	+16.309%	42	1,631	-14.732%
2026-03-31	16.4500	18.1500	16.0500	18.1500	+23.051%	6	1,631	-0.826%
2026-03-30	15.0000	15.1000	14.7500	14.7500	-15.954%	23	1,631	+22.034%
2026-03-27	16.3000	17.7000	16.3000	17.5500	-0.284%	14	1,631	+2.564%
2026-03-26	18.3000	18.3000	17.6000	17.6000	-24.464%	5	1,631	+2.273%
2026-03-25	23.3000	23.3000	23.3000	23.3000	+10.427%	1	1,631	-22.747%
2026-03-24	20.3600	21.2700	20.2100	21.1000	+6.297%	56	1,630	-14.692%
2026-03-23	19.8000	20.0000	19.7500	19.8500	+13.754%	7	1,620	-9.320%
2026-03-20	18.0000	18.0000	17.3500	17.4500	-6.684%	4	1,620	+3.152%
2026-03-19	19.0000	19.0000	18.7000	18.7000	-12.617%	5	1,618	-3.743%
2026-03-17	21.0000	21.4000	21.0000	21.4000	+0.611%	4	1,616	-15.888%
2026-03-13	21.2700	21.2700	21.2700	21.2700	-5.467%	1	1,616	-15.374%
2026-03-12	22.5000	22.5000	22.5000	22.5000	-16.201%	2	1,615	-20.000%
2026-03-11	26.8500	26.8500	26.8500	26.8500	+5.294%	1	1,613	-32.961%
2026-03-10	25.3500	25.8500	24.9000	25.5000	+6.250%	58	1,613	-29.412%
2026-03-09	24.0000	24.0000	24.0000	24.0000	-5.475%	2	1,591	-25.000%
2026-03-06	27.2500	27.2500	25.3900	25.3900	-8.339%	18	1,589	-29.106%
2026-03-05	27.7000	27.7000	27.7000	27.7000	-9.477%	2	1,589	-35.018%
2026-03-04	30.4000	30.6000	30.4000	30.6000	+2.000%	12	1,589	-41.176%
2026-03-03	29.3000	30.0000	29.3000	30.0000	-24.755%	60	1,589	-40.000%
2026-02-26	42.7200	42.7200	39.8700	39.8700	-16.590%	2	1,589	-54.853%
2026-02-25	47.6900	47.9000	47.5400	47.8000	+3.240%	589	0	-62.343%
2026-02-24	45.8600	46.3000	45.7300	46.3000	0.000%	1,002	0	-61.123%