Dark

TSM20261120C450
TSM Nov 20 2026 450.00 Call (TSM261120C00450000)
option OPRA

EOD

Sep 14, 2026

14.42-27.900%(-5.58)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	13.5000	16.4400	13.5000	14.4200	-27.900%	89	2,896	0.000%
2026-09-11	20.5500	21.3300	19.7000	20.0000	-1.672%	39	2,914	-27.900%
2026-09-10	20.0500	21.2300	18.6600	20.3400	-11.565%	87	2,910	-29.105%
2026-09-09	24.6500	25.1500	22.2300	23.0000	-11.911%	329	2,855	-37.304%
2026-09-08	24.9000	27.7300	22.9200	26.1100	+31.736%	323	2,997	-44.772%
2026-09-04	17.5000	20.6000	17.3700	19.8200	+30.825%	82	2,781	-27.245%
2026-09-03	12.8500	15.1500	12.0000	15.1500	+2.434%	85	2,781	-4.818%
2026-09-02	14.4500	15.1900	13.9000	14.7900	-3.460%	66	2,776	-2.502%
2026-09-01	17.0000	17.0000	14.6000	15.3200	-7.152%	73	2,790	-5.875%
2026-08-31	17.7800	20.0000	16.5000	16.5000	-8.840%	137	2,757	-12.606%
2026-08-28	22.1000	22.6900	18.0000	18.1000	-18.100%	151	2,752	-20.331%
2026-08-27	20.7000	23.3000	20.7000	22.1000	+12.126%	159	2,747	-34.751%
2026-08-26	20.1000	20.1000	18.4600	19.7100	+1.860%	41	2,712	-26.839%
2026-08-25	18.9600	20.0000	18.2500	19.3500	+11.527%	48	2,710	-25.478%
2026-08-24	16.8000	18.1000	16.2000	17.3500	-16.866%	81	2,707	-16.888%
2026-08-21	22.0600	22.2800	20.8700	20.8700	+2.555%	174	2,749	-30.906%
2026-08-20	19.0000	20.7000	19.0000	20.3500	+3.774%	31	2,667	-29.140%
2026-08-19	21.0600	21.0600	18.0000	19.6100	-4.667%	39	2,665	-26.466%
2026-08-18	22.7300	23.1300	19.4000	20.5700	-27.951%	447	2,667	-29.898%
2026-08-17	28.2500	31.0000	28.2000	28.5500	+4.963%	42	2,436	-49.492%
2026-08-14	28.7800	29.2600	26.9500	27.2000	-12.031%	23	2,421	-46.985%
2026-08-13	29.9100	32.6500	29.9100	30.9200	+2.384%	30	2,410	-53.364%
2026-08-12	31.8000	32.6000	29.5900	30.2000	+8.633%	27	2,391	-52.252%
2026-08-11	28.2000	28.8000	27.0000	27.8000	+1.832%	14	2,399	-48.129%
2026-08-10	28.7200	30.0000	27.3000	27.3000	-4.211%	47	2,403	-47.179%
2026-08-07	27.3000	29.3300	26.9600	28.5000	-5.158%	96	2,394	-49.404%
2026-08-06	27.1200	32.4000	27.1200	30.0500	+2.037%	14	2,418	-52.013%
2026-08-05	34.5800	34.5800	29.4500	29.4500	-10.350%	9	2,412	-51.036%
2026-08-04	28.8500	33.6000	28.8500	32.8500	+21.218%	56	2,413	-56.104%
2026-08-03	25.5000	27.1000	25.0000	27.1000	-1.203%	58	2,410	-46.790%
2026-07-31	26.7700	27.8000	25.2000	27.4300	+4.615%	21	2,420	-47.430%
2026-07-30	22.0000	28.1500	22.0000	26.2200	+56.257%	59	2,415	-45.004%
2026-07-29	20.0200	21.4000	16.7800	16.7800	-31.145%	1,766	2,403	-14.064%
2026-07-28	21.3000	24.6100	21.2500	24.3700	-1.336%	160	2,540	-40.829%
2026-07-27	28.7700	28.7700	23.8000	24.7000	-15.986%	78	2,484	-41.619%
2026-07-24	32.5500	33.6200	29.4000	29.4000	-19.452%	19	2,486	-50.952%
2026-07-23	37.0000	37.8500	35.8500	36.5000	-8.750%	36	2,486	-60.493%
2026-07-22	37.9300	40.4000	37.9300	40.0000	-1.720%	13	2,476	-63.950%
2026-07-21	36.8400	41.3000	36.2400	40.7000	+29.002%	197	2,482	-64.570%
2026-07-20	34.5500	34.5500	31.2800	31.5500	+5.167%	11	2,423	-54.295%
2026-07-17	28.5500	31.5000	27.7500	30.0000	-12.281%	123	2,421	-51.933%
2026-07-16	33.1000	36.6100	32.1000	34.2000	-12.666%	83	2,350	-57.836%
2026-07-15	42.1000	42.1000	37.0000	39.1600	-4.790%	45	2,345	-63.177%
2026-07-14	45.4600	45.4600	40.8800	41.1300	-6.735%	26	2,350	-64.940%
2026-07-13	48.7000	48.7000	43.3500	44.1000	-14.169%	22	2,336	-67.302%
2026-07-10	51.0000	51.5400	51.0000	51.3800	-3.819%	8	2,338	-71.935%
2026-07-09	55.7000	56.0000	53.4000	53.4200	+0.546%	6	2,341	-73.006%
2026-07-08	53.1100	53.3300	51.0000	53.1300	+6.473%	18	2,342	-72.859%
2026-07-07	54.1500	54.3700	49.8500	49.9000	-23.630%	20	2,340	-71.102%
2026-07-06	65.4500	68.6200	64.9700	65.3400	+25.654%	19	2,342	-77.931%
2026-07-02	61.2500	65.1300	52.0000	52.0000	-12.236%	14	2,340	-72.269%
2026-07-01	71.0000	71.0000	59.2500	59.2500	-25.142%	84	2,340	-75.662%
2026-06-30	72.7000	79.1500	72.3000	79.1500	+25.515%	11	2,312	-81.781%
2026-06-29	61.6500	63.0600	61.1500	63.0600	+23.526%	11	2,313	-77.133%
2026-06-26	47.5000	51.0500	47.5000	51.0500	-12.884%	15	2,321	-71.753%
2026-06-25	60.7000	60.7000	57.9000	58.6000	+3.351%	24	2,326	-75.392%
2026-06-24	57.3500	59.5600	56.7000	56.7000	-2.494%	10	2,328	-74.568%
2026-06-23	61.5500	63.3000	58.0500	58.1500	-21.946%	59	2,330	-75.202%
2026-06-22	78.9200	79.6500	74.5000	74.5000	+0.853%	51	2,315	-80.644%
2026-06-18	64.3500	74.5000	62.4500	73.8700	+32.265%	40	2,287	-80.479%
2026-06-17	58.4000	58.4000	55.8000	55.8500	+9.403%	8	2,287	-74.181%
2026-06-16	54.5000	54.5000	51.0500	51.0500	-12.240%	9	2,287	-71.753%
2026-06-15	55.0000	59.0500	54.3000	58.1700	+14.847%	20	2,285	-75.211%
2026-06-12	50.5000	50.6500	50.1500	50.6500	+16.975%	3	2,285	-71.530%
2026-06-11	45.8400	47.5100	43.3000	43.3000	-4.626%	57	2,285	-66.697%
2026-06-10	47.6200	48.3200	45.0000	45.4000	-11.293%	38	2,287	-68.238%
2026-06-09	57.1300	57.5100	42.6000	51.1800	-7.634%	597	2,258	-71.825%
2026-06-08	50.7000	55.4100	50.7000	55.4100	+15.921%	6	1,969	-73.976%
2026-06-05	54.5800	55.9500	46.8800	47.8000	-25.102%	50	1,970	-69.833%
2026-06-04	56.5000	63.8500	54.9200	63.8200	+5.314%	1,125	1,955	-77.405%
2026-06-03	60.0000	62.9000	59.0500	60.6000	-5.666%	18	856	-76.205%
2026-06-02	58.7000	64.2400	58.7000	64.2400	+4.591%	13	846	-77.553%
2026-06-01	53.3100	64.9400	53.3100	61.4200	+31.380%	37	852	-76.522%
2026-05-29	50.8700	50.8700	45.6900	46.7500	-7.426%	28	862	-69.155%
2026-05-28	46.6200	50.5000	46.6200	50.5000	+5.981%	5	861	-71.446%
2026-05-27	48.0000	49.5100	45.8000	47.6500	+23.927%	28	858	-69.738%
2026-05-22	40.3900	40.5700	38.4500	38.4500	-3.002%	28	854	-62.497%
2026-05-21	40.0000	40.5600	38.5000	39.6400	+4.619%	21	849	-63.623%
2026-05-20	36.0000	38.0000	36.0000	37.8900	+11.441%	26	849	-61.942%
2026-05-19	32.2000	35.5000	31.7500	34.0000	-1.876%	26	824	-57.588%
2026-05-18	39.3000	39.3000	33.9500	34.6500	-14.865%	56	824	-58.384%
2026-05-15	42.0500	42.0500	38.7000	40.7000	-15.560%	20	824	-64.570%
2026-05-14	40.0000	49.6500	40.0000	48.2000	+26.609%	43	794	-70.083%
2026-05-13	35.0000	38.7500	34.6900	38.0700	+8.153%	56	801	-62.122%
2026-05-12	32.3000	35.2000	32.0000	35.2000	-12.154%	84	801	-59.034%
2026-05-11	37.7200	40.4500	37.7200	40.0700	-4.709%	30	801	-64.013%
2026-05-08	44.0000	44.3200	39.0000	42.0500	-7.277%	32	784	-65.707%
2026-05-07	46.3000	46.3000	43.2000	45.3500	-4.285%	6	781	-68.203%
2026-05-06	44.5000	47.3800	43.5000	47.3800	+35.954%	13	781	-69.565%
2026-05-05	36.3300	37.5500	34.8500	34.8500	-4.127%	65	776	-58.623%
2026-05-04	40.5000	40.5000	36.3500	36.3500	-4.593%	9	760	-60.330%
2026-05-01	39.0000	40.0000	37.9000	38.1000	+4.959%	15	764	-62.152%
2026-04-30	37.0000	37.0000	34.5000	36.3000	-2.863%	14	764	-60.275%
2026-04-29	35.7700	38.4000	35.5000	37.3700	+2.048%	16	754	-61.413%
2026-04-28	38.2000	38.2000	34.8500	36.6200	-15.622%	13	751	-60.623%
2026-04-27	41.8700	43.4000	41.8700	43.4000	-0.046%	16	754	-66.774%
2026-04-24	38.9800	44.6500	38.9800	43.4200	+31.976%	20	749	-66.789%
2026-04-22	25.3000	32.9000	25.3000	32.9000	+33.740%	80	746	-56.170%
2026-04-20	24.6000	24.6000	24.6000	24.6000	-6.889%	1	719	-41.382%
2026-04-17	26.4200	26.4200	26.4200	26.4200	+12.426%	1	719	-45.420%
2026-04-16	25.5900	26.3500	23.5000	23.5000	-17.399%	98	719	-38.638%
2026-04-15	30.4400	30.4400	28.4500	28.4500	-1.727%	4	682	-49.315%
2026-04-14	28.9500	28.9500	28.9500	28.9500	+0.173%	1	679	-50.190%
2026-04-10	28.0000	29.4700	28.0000	28.9000	+12.451%	183	679	-50.104%
2026-04-08	26.0000	26.0000	25.7000	25.7000	+42.778%	100	549	-43.891%
2026-04-06	18.4200	18.4200	18.0000	18.0000	-0.277%	26	564	-19.889%
2026-04-02	18.1000	18.1000	18.0500	18.0500	-5.646%	3	561	-20.111%
2026-04-01	19.1300	19.1300	19.1300	19.1300	+7.775%	1	561	-24.621%
2026-03-31	14.6000	17.7500	14.4500	17.7500	+31.970%	121	562	-18.761%
2026-03-30	13.6000	13.6500	13.2500	13.4500	-15.409%	5	517	+7.212%
2026-03-27	15.2000	15.9000	14.6500	15.9000	-23.778%	27	517	-9.308%
2026-03-25	20.8600	20.8600	20.8600	20.8600	+9.215%	2	504	-30.872%
2026-03-24	19.3000	19.3000	19.1000	19.1000	+7.003%	3	503	-24.503%
2026-03-23	18.1900	18.2000	17.8500	17.8500	+12.975%	41	503	-19.216%
2026-03-20	16.0000	16.0000	15.8000	15.8000	-7.602%	3	503	-8.734%
2026-03-19	16.4300	17.1000	16.4300	17.1000	-9.763%	4	500	-15.673%
2026-03-17	19.0000	19.0000	18.9400	18.9500	-6.188%	36	500	-23.905%
2026-03-12	20.7000	20.7000	20.2000	20.2000	-13.305%	21	500	-28.614%
2026-03-10	23.2000	23.3000	23.2000	23.3000	+0.086%	12	500	-38.112%
2026-03-09	23.2800	23.2800	23.2800	23.2800	-6.880%	1	500	-38.058%
2026-03-05	27.2500	27.2500	23.8000	25.0000	-10.619%	57	500	-42.320%
2026-03-04	27.9700	27.9700	27.9000	27.9700	-20.177%	6	452	-48.445%
2026-03-02	35.0400	35.0400	34.9100	35.0400	-6.908%	200	452	-58.847%
2026-02-26	38.3300	38.3300	37.6400	37.6400	-14.842%	2	255	-61.690%
2026-02-25	44.5700	44.6000	44.2000	44.2000	+2.008%	251	0	-67.376%
2026-02-24	39.9700	43.3300	39.9700	43.3300	+24.084%	7	0	-66.721%
2026-02-23	34.9200	34.9200	34.9200	34.9200	0.000%	1	0	-58.706%