Dark

TSM20261120C460
TSM Nov 20 2026 460.00 Call (TSM261120C00460000)
option OPRA

EOD

Sep 14, 2026

11.60-31.198%(-5.26)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.6000	13.4500	9.6000	11.6000	-31.198%	93	3,171	0.000%
2026-09-11	16.5500	18.4500	16.0500	16.8600	-4.476%	395	3,125	-31.198%
2026-09-10	15.5000	17.6500	15.5000	17.6500	-5.867%	20	3,106	-34.278%
2026-09-09	21.1500	21.2300	18.7500	18.7500	-14.188%	17	3,103	-38.133%
2026-09-08	23.0100	23.5000	19.2500	21.8500	+29.290%	51	3,097	-46.911%
2026-09-04	13.5000	17.1500	13.5000	16.9000	+37.398%	339	2,893	-31.361%
2026-09-03	10.7000	12.4500	9.9500	12.3000	+1.821%	125	2,893	-5.691%
2026-09-02	12.2800	12.4900	11.1000	12.0800	-0.984%	55	2,842	-3.974%
2026-09-01	12.9000	13.5000	12.1000	12.2000	-11.208%	55	2,837	-4.918%
2026-08-31	15.4000	15.9000	13.7400	13.7400	-9.605%	57	2,837	-15.575%
2026-08-28	18.5500	18.7500	15.1200	15.2000	-19.789%	138	2,835	-23.684%
2026-08-27	17.7700	19.6300	17.1000	18.9500	+16.975%	27	2,751	-38.786%
2026-08-26	16.2200	16.2200	15.7700	16.2000	+0.310%	10	2,748	-28.395%
2026-08-25	16.3500	17.2500	16.1000	16.1500	+9.122%	180	2,740	-28.173%
2026-08-24	15.0000	16.1500	13.8100	14.8000	-19.126%	30	2,733	-21.622%
2026-08-21	17.4500	18.5500	17.4500	18.3000	+5.052%	40	2,712	-36.612%
2026-08-20	17.2600	18.0500	16.7700	17.4200	+2.350%	27	2,716	-33.410%
2026-08-19	18.5500	18.5500	15.9500	17.0200	+1.612%	125	2,715	-31.845%
2026-08-18	19.6000	19.8000	16.7500	16.7500	-33.267%	65	2,625	-30.746%
2026-08-17	23.9500	26.8900	23.9500	25.1000	+8.190%	27	2,595	-53.785%
2026-08-14	25.1800	25.1800	23.2000	23.2000	-14.862%	33	2,583	-50.000%
2026-08-13	27.0000	29.4000	26.9400	27.2500	+3.652%	1,024	2,582	-57.431%
2026-08-12	27.3500	27.3500	26.2900	26.2900	+13.564%	66	2,471	-55.877%
2026-08-11	24.7500	25.3300	23.1500	23.1500	-6.275%	49	2,530	-49.892%
2026-08-10	25.6500	26.9500	24.7000	24.7000	-5.364%	17	2,493	-53.036%
2026-08-07	24.7500	26.1000	24.7500	26.1000	-8.741%	15	2,486	-55.556%
2026-08-06	29.0800	29.0800	28.6000	28.6000	+3.887%	4	2,484	-59.441%
2026-08-05	31.1800	31.1800	26.2000	27.5300	-6.361%	28	2,488	-57.864%
2026-08-04	28.0500	29.5200	28.0500	29.4000	+26.724%	12	2,469	-60.544%
2026-08-03	23.2500	23.2500	22.4700	23.2000	-5.882%	8	2,468	-50.000%
2026-07-31	28.4600	28.4600	22.1000	24.6500	+6.022%	51	2,466	-52.941%
2026-07-30	21.0900	23.4500	21.0900	23.2500	+44.410%	24	2,425	-50.108%
2026-07-29	16.3500	18.8000	15.2000	16.1000	-24.413%	794	2,430	-27.950%
2026-07-28	19.8000	21.8900	19.0000	21.3000	-9.937%	1,131	1,877	-45.540%
2026-07-27	24.1500	24.1500	21.3500	23.6500	-9.733%	17	1,252	-50.951%
2026-07-24	27.7500	27.7500	26.0500	26.2000	-21.203%	13	1,263	-55.725%
2026-07-23	34.2000	34.3500	32.8000	33.2500	-8.149%	10	1,266	-65.113%
2026-07-22	34.6500	36.5600	34.6500	36.2000	-3.953%	95	1,261	-67.956%
2026-07-21	34.5000	38.0000	34.5000	37.6900	+34.945%	197	1,260	-69.223%
2026-07-20	29.1200	30.3000	27.3500	27.9300	+1.972%	13	1,227	-58.468%
2026-07-17	24.5000	28.7000	23.1500	27.3900	-8.700%	29	1,226	-57.649%
2026-07-16	32.2500	33.3300	29.7500	30.0000	-15.612%	95	1,227	-61.333%
2026-07-15	32.4000	35.7500	32.4000	35.5500	-16.412%	717	1,229	-67.370%
2026-07-13	43.4000	43.4000	42.5000	42.5300	-11.248%	5	655	-72.725%
2026-07-10	48.2000	48.6000	46.9200	47.9200	-3.872%	15	658	-75.793%
2026-07-09	53.5000	53.5000	49.8500	49.8500	+1.075%	5	660	-76.730%
2026-07-08	48.8000	50.1500	47.6900	49.3200	+6.753%	19	658	-76.480%
2026-07-07	49.2500	49.2500	46.1000	46.2000	-23.624%	16	665	-74.892%
2026-07-06	63.7200	63.7600	59.9000	60.4900	+22.177%	31	668	-80.823%
2026-07-02	56.9400	63.3400	49.5100	49.5100	-10.145%	18	681	-76.570%
2026-07-01	66.8900	66.8900	55.1000	55.1000	-22.394%	90	681	-78.947%
2026-06-30	65.1500	71.0000	65.1500	71.0000	+18.373%	22	672	-83.662%
2026-06-29	47.1200	60.2500	47.1200	59.9800	+28.492%	41	684	-80.660%
2026-06-26	42.4500	47.1000	42.4500	46.6800	-14.662%	7	685	-75.150%
2026-06-25	59.8000	59.8000	53.4000	54.7000	+6.049%	21	686	-78.793%
2026-06-24	51.5800	51.5800	51.5800	51.5800	-4.922%	4	685	-77.511%
2026-06-23	55.3800	57.8800	54.2500	54.2500	-22.743%	106	681	-78.618%
2026-06-22	71.7000	71.7000	70.2200	70.2200	+1.182%	60	691	-83.480%
2026-06-18	60.1100	69.4000	60.1100	69.4000	+34.888%	27	652	-83.285%
2026-06-17	52.4000	53.3000	51.4500	51.4500	+4.361%	6	652	-77.454%
2026-06-16	49.3700	49.3700	49.3000	49.3000	-8.788%	2	652	-76.471%
2026-06-15	50.5000	54.0500	50.5000	54.0500	+15.491%	9	638	-78.538%
2026-06-12	47.0200	47.0200	46.8000	46.8000	+3.425%	8	638	-75.214%
2026-06-11	42.8000	45.2500	42.8000	45.2500	+9.964%	14	638	-74.365%
2026-06-10	47.9300	47.9300	41.1500	41.1500	-15.728%	14	625	-71.810%
2026-06-08	48.8300	48.8300	48.8300	48.8300	+13.558%	1	625	-76.244%
2026-06-05	48.5500	48.5500	43.0000	43.0000	-27.536%	18	625	-73.023%
2026-06-04	59.3400	59.3400	59.3400	59.3400	+3.832%	1	620	-80.452%
2026-06-03	58.0000	58.0000	57.1500	57.1500	-2.806%	3	620	-79.703%
2026-06-02	59.0500	59.0500	58.8000	58.8000	-1.110%	2	619	-80.272%
2026-06-01	50.0000	59.4600	50.0000	59.4600	+36.847%	2	620	-80.491%
2026-05-29	43.3000	43.4500	43.1500	43.4500	-4.084%	6	620	-73.303%
2026-05-28	44.2000	45.3000	44.2000	45.3000	-1.629%	3	614	-74.393%
2026-05-27	48.5000	48.5000	42.8500	46.0500	+28.992%	14	614	-74.810%
2026-05-22	38.6500	38.6500	35.3000	35.7000	-2.592%	19	611	-67.507%
2026-05-21	35.6200	38.3500	35.3000	36.6500	+6.170%	107	606	-68.349%
2026-05-20	34.1700	34.6300	34.1700	34.5200	+19.778%	4	606	-66.396%
2026-05-19	30.6000	30.6000	28.8200	28.8200	-9.938%	2	639	-59.750%
2026-05-18	34.1300	34.1300	31.3000	32.0000	-14.667%	37	639	-63.750%
2026-05-15	37.7000	38.8500	37.2800	37.5000	-16.796%	33	639	-69.067%
2026-05-14	35.6100	45.0700	35.6100	45.0700	+29.140%	25	642	-74.262%
2026-05-13	33.8000	35.6500	33.8000	34.9000	+6.176%	73	633	-66.762%
2026-05-12	32.8700	32.8700	32.8700	32.8700	-11.282%	1	633	-64.709%
2026-05-11	35.1200	37.0500	35.1200	37.0500	-4.387%	3	633	-68.691%
2026-05-08	41.2100	41.2100	38.7500	38.7500	-11.429%	4	635	-70.065%
2026-05-06	42.0000	44.0000	42.0000	43.7500	+23.903%	4	634	-73.486%
2026-05-04	34.6500	35.3100	34.3000	35.3100	+0.028%	9	632	-67.148%
2026-05-01	35.3000	35.3000	35.3000	35.3000	+7.753%	3	629	-67.139%
2026-04-30	32.8000	32.8000	32.7600	32.7600	-5.591%	2	629	-64.591%
2026-04-29	33.9300	34.7000	33.9300	34.7000	+5.793%	2	630	-66.571%
2026-04-28	32.6000	32.8000	32.0500	32.8000	-18.041%	9	628	-64.634%
2026-04-27	39.2000	40.1600	39.2000	40.0200	-0.075%	11	632	-71.014%
2026-04-24	41.7500	41.7500	39.3600	40.0500	+33.946%	7	627	-71.036%
2026-04-23	29.9000	29.9000	29.9000	29.9000	+13.258%	1	622	-61.204%
2026-04-22	26.4500	26.4500	26.4000	26.4000	+6.753%	21	621	-56.061%
2026-04-17	24.7600	24.7600	24.5300	24.7300	+14.491%	12	601	-53.093%
2026-04-16	23.9000	24.0000	21.6000	21.6000	-21.455%	46	607	-46.296%
2026-04-15	27.4500	27.5000	27.4500	27.5000	-2.655%	2	603	-57.818%
2026-04-14	26.4000	28.2500	26.4000	28.2500	+13.454%	2	602	-58.938%
2026-04-13	25.1200	25.1900	24.9000	24.9000	-4.598%	8	602	-53.414%
2026-04-10	26.1000	26.1000	26.1000	26.1000	+11.064%	1	599	-55.556%
2026-04-08	23.5000	23.5000	23.5000	23.5000	+36.867%	1	599	-50.638%
2026-04-07	16.8000	17.3500	16.8000	17.1700	+1.000%	3	599	-32.440%
2026-04-06	17.0000	17.0000	17.0000	17.0000	+4.294%	4	599	-31.765%
2026-04-02	16.3500	16.3500	16.3000	16.3000	+20.741%	3	600	-28.834%
2026-03-31	13.6000	13.6000	13.2500	13.5000	+8.000%	13	600	-14.074%
2026-03-30	12.2500	12.5000	12.1000	12.5000	-12.892%	4	590	-7.200%
2026-03-27	13.3000	14.4000	13.3000	14.3500	-0.692%	8	587	-19.164%
2026-03-26	14.4500	14.4500	14.4500	14.4500	-17.192%	1	580	-19.723%
2026-03-24	17.4500	17.4500	17.4500	17.4500	+6.079%	3	580	-33.524%
2026-03-23	16.2500	16.4500	16.2500	16.4500	+12.287%	3	580	-29.483%
2026-03-20	16.6500	16.6500	14.5000	14.6500	-6.984%	10	580	-20.819%
2026-03-19	15.7500	15.7500	15.7500	15.7500	-13.414%	3	581	-26.349%
2026-03-17	18.1900	18.1900	18.1900	18.1900	+3.943%	1	578	-36.229%
2026-03-13	17.5000	17.5000	17.5000	17.5000	-22.737%	1	578	-33.714%
2026-03-11	22.8000	22.8000	22.6500	22.6500	+7.601%	29	578	-48.786%
2026-03-10	21.0000	21.0500	21.0000	21.0500	+5.514%	2	557	-44.893%
2026-03-09	20.4000	20.4000	19.7500	19.9500	-8.360%	4	558	-41.855%
2026-03-06	21.9200	21.9200	21.7300	21.7700	-11.252%	4	556	-46.716%
2026-03-05	24.8700	24.8700	24.5300	24.5300	-4.664%	106	557	-52.711%
2026-03-04	25.7200	25.7300	25.5500	25.7300	+0.508%	433	532	-54.916%
2026-03-03	24.6200	25.6000	24.6200	25.6000	-20.743%	3	203	-54.688%
2026-03-02	33.2900	33.2900	31.7500	32.3000	-22.948%	102	201	-64.087%
2026-02-25	40.5800	41.9200	40.5800	41.9200	+2.194%	100	100	-72.328%
2026-02-24	40.1100	41.0200	40.1100	41.0200	0.000%	2	0	-71.721%