Dark

TSM20261120C470
TSM Nov 20 2026 470.00 Call (TSM261120C00470000)
option OPRA

EOD

Sep 14, 2026

9.60-29.927%(-4.10)1,635

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.0000	10.5800	9.5000	9.6000	-29.927%	1,635	3,222	0.000%
2026-09-11	15.5500	15.5500	13.5000	13.7000	-1.083%	468	1,617	-29.927%
2026-09-10	14.0000	14.2000	12.7600	13.8500	-13.546%	37	1,559	-30.686%
2026-09-09	17.6300	17.6300	16.0200	16.0200	-16.126%	43	1,535	-40.075%
2026-09-08	19.8000	20.3000	15.9000	19.1000	+39.416%	102	1,528	-49.738%
2026-09-04	10.5000	14.6000	10.5000	13.7000	+37.412%	105	1,519	-29.927%
2026-09-03	8.6500	10.0500	8.0800	9.9700	-0.300%	51	1,519	-3.711%
2026-09-02	10.1200	10.1200	9.2200	10.0000	-2.913%	10	1,518	-4.000%
2026-09-01	10.8000	10.8000	9.9100	10.3000	-5.850%	20	1,519	-6.796%
2026-08-31	13.7100	13.7100	10.9400	10.9400	-12.480%	55	1,530	-12.249%
2026-08-28	15.6000	15.6000	12.5000	12.5000	-17.219%	116	1,529	-23.200%
2026-08-27	15.5000	16.5900	15.1000	15.1000	+7.857%	35	1,419	-36.424%
2026-08-26	14.5000	14.5000	13.5600	14.0000	0.000%	9	1,401	-31.429%
2026-08-25	14.0200	14.0200	13.4500	14.0000	+19.149%	9	1,397	-31.429%
2026-08-24	13.0000	13.0000	11.4300	11.7500	-23.203%	56	1,394	-18.298%
2026-08-21	15.9700	16.2100	15.3000	15.3000	+2.341%	30	1,391	-37.255%
2026-08-20	14.8500	15.8000	14.5600	14.9500	+6.406%	33	1,386	-35.786%
2026-08-19	13.3000	14.6000	13.3000	14.0500	-3.103%	87	1,374	-31.673%
2026-08-18	16.9900	16.9900	14.2500	14.5000	-32.715%	19	1,306	-33.793%
2026-08-17	22.1000	23.2500	21.5100	21.5500	+6.948%	73	1,297	-55.452%
2026-08-14	21.9200	21.9200	20.1500	20.1500	-17.755%	11	1,279	-52.357%
2026-08-13	22.9500	25.0100	22.9500	24.5000	+3.419%	12	1,274	-60.816%
2026-08-12	24.0000	24.0000	22.9100	23.6900	+9.676%	10	1,268	-59.477%
2026-08-11	22.0000	22.1200	21.6000	21.6000	+0.232%	22	1,269	-55.556%
2026-08-10	22.0000	22.6100	21.5500	21.5500	-5.482%	24	1,278	-55.452%
2026-08-07	25.0800	25.0800	22.8000	22.8000	-12.308%	6	1,278	-57.895%
2026-08-06	22.1400	26.0000	22.1400	26.0000	+10.216%	3	1,276	-63.077%
2026-08-05	27.3700	27.3700	23.5500	23.5900	-9.269%	4	1,276	-59.305%
2026-08-04	25.8200	26.4000	25.8200	26.0000	+34.506%	6	1,277	-63.077%
2026-08-03	19.3300	19.3300	19.3300	19.3300	-11.533%	2	1,274	-50.336%
2026-07-31	25.3800	25.3800	20.0000	21.8500	+7.108%	8	1,274	-56.064%
2026-07-30	18.5000	20.8000	18.5000	20.4000	+40.206%	10	1,272	-52.941%
2026-07-29	15.9200	15.9200	13.5200	14.5500	-23.016%	218	1,272	-34.021%
2026-07-28	18.4000	19.5100	16.7700	18.9000	-1.818%	260	1,266	-49.206%
2026-07-27	23.8000	23.8000	19.1500	19.2500	-19.389%	22	1,062	-50.130%
2026-07-24	25.5500	25.5500	23.6000	23.8800	-21.110%	24	1,069	-59.799%
2026-07-23	31.0000	31.0000	30.1600	30.2700	-10.311%	3	1,074	-68.285%
2026-07-22	33.7500	33.7500	33.7500	33.7500	-2.457%	1	1,076	-71.556%
2026-07-21	30.4400	34.6000	30.0000	34.6000	+37.849%	4	1,077	-72.254%
2026-07-20	26.9800	26.9800	24.8600	25.1000	+5.507%	5	1,078	-61.753%
2026-07-17	21.2000	25.5000	21.2000	23.7900	-13.239%	22	1,079	-59.647%
2026-07-16	28.9000	30.4100	27.1500	27.4200	-16.657%	559	1,078	-64.989%
2026-07-15	32.9000	32.9000	32.9000	32.9000	-6.000%	1	691	-70.821%
2026-07-14	34.6900	35.4000	34.4500	35.0000	-6.342%	226	690	-72.571%
2026-07-13	38.8800	38.8800	37.3700	37.3700	-16.678%	2	491	-74.311%
2026-07-10	45.0500	45.2000	44.8500	44.8500	-2.394%	12	490	-78.595%
2026-07-09	49.8000	49.8000	45.9500	45.9500	+1.704%	17	491	-79.108%
2026-07-08	44.6000	46.2000	44.5000	45.1800	-2.314%	18	487	-78.752%
2026-07-07	43.1500	46.3500	43.1500	46.2500	-18.055%	7	486	-79.243%
2026-07-06	56.3000	58.8000	55.7500	56.4400	+30.618%	20	486	-82.991%
2026-07-02	53.0900	53.0900	43.2100	43.2100	-16.260%	7	475	-77.783%
2026-07-01	64.9500	64.9500	51.5500	51.6000	-26.809%	217	475	-81.395%
2026-06-30	63.5000	70.5000	63.5000	70.5000	+36.893%	11	290	-86.383%
2026-06-29	48.5000	51.5000	48.5000	51.5000	+16.043%	5	291	-81.359%
2026-06-26	44.5000	44.5500	44.3800	44.3800	-8.400%	3	286	-78.369%
2026-06-25	52.0000	52.0000	48.4000	48.4500	-3.869%	27	285	-80.186%
2026-06-24	48.0300	51.0000	48.0300	50.4000	+1.408%	8	282	-80.952%
2026-06-23	50.5000	53.9000	49.5100	49.7000	-24.468%	60	276	-80.684%
2026-06-22	67.2700	68.3000	65.8000	65.8000	+1.029%	7	280	-85.410%
2026-06-18	52.8000	65.1300	52.8000	65.1300	+38.280%	55	278	-85.260%
2026-06-17	49.4500	49.4500	47.1000	47.1000	-7.792%	2	278	-79.618%
2026-06-15	51.0800	51.0800	51.0800	51.0800	+16.888%	1	278	-81.206%
2026-06-12	43.9500	43.9500	43.7000	43.7000	+7.371%	2	278	-78.032%
2026-06-11	41.1100	41.1100	38.5000	40.7000	+1.370%	33	278	-76.413%
2026-06-10	40.4000	40.4000	39.6000	40.1500	-4.177%	30	268	-76.090%
2026-06-05	45.6300	45.7000	41.9000	41.9000	-21.682%	24	280	-77.088%
2026-06-03	53.8800	53.9500	53.5000	53.5000	-3.777%	3	279	-82.056%
2026-06-02	53.8300	56.6100	53.8300	55.6000	-3.388%	8	277	-82.734%
2026-06-01	57.4500	57.5500	57.4500	57.5500	+44.380%	2	283	-83.319%
2026-05-29	44.3400	44.3400	39.8000	39.8600	+0.403%	11	284	-75.916%
2026-05-28	39.7000	39.7000	39.7000	39.7000	-7.995%	1	280	-75.819%
2026-05-27	41.9400	43.2000	41.9400	43.1500	+31.756%	7	280	-77.752%
2026-05-22	32.7000	33.0000	32.6000	32.7500	-2.819%	89	274	-70.687%
2026-05-21	32.2500	33.7000	32.2500	33.7000	+4.334%	31	289	-71.513%
2026-05-20	32.2800	32.4000	31.8500	32.3000	+7.131%	24	289	-70.279%
2026-05-19	30.1000	30.1500	29.8600	30.1500	+0.333%	7	300	-68.159%
2026-05-18	30.0500	30.0500	30.0500	30.0500	-16.061%	18	300	-68.053%
2026-05-15	35.8000	35.8000	35.6000	35.8000	-5.391%	11	300	-73.184%
2026-05-14	37.8400	37.8400	37.8400	37.8400	+18.029%	1	293	-74.630%
2026-05-13	32.3500	32.5000	32.0600	32.0600	+17.608%	33	294	-70.056%
2026-05-12	27.2600	27.2600	27.2600	27.2600	-17.892%	5	294	-64.784%
2026-05-11	32.2000	34.5300	32.2000	33.2000	-8.540%	3	294	-71.084%
2026-05-08	36.3000	36.3000	36.3000	36.3000	-8.679%	2	316	-73.554%
2026-05-06	39.7500	39.7500	39.7500	39.7500	+30.115%	2	314	-75.849%
2026-05-05	30.5500	30.5500	30.5500	30.5500	-4.382%	1	312	-68.576%
2026-05-04	31.9500	31.9500	31.9500	31.9500	0.000%	2	312	-69.953%
2026-04-29	31.7300	32.4500	31.7300	31.9500	-15.921%	14	311	-69.953%
2026-04-24	34.3500	39.1000	34.3500	38.0000	+43.396%	7	304	-74.737%
2026-04-23	26.5000	26.5000	26.5000	26.5000	+24.413%	5	298	-63.774%
2026-04-22	21.3000	21.3000	21.3000	21.3000	-1.022%	5	300	-54.930%
2026-04-17	22.5000	22.5000	21.5000	21.5200	+10.246%	12	295	-55.390%
2026-04-16	21.8500	21.8500	19.5200	19.5200	-20.972%	23	300	-50.820%
2026-04-15	25.0400	25.3000	24.7000	24.7000	+1.856%	7	314	-61.134%
2026-04-14	24.2500	24.2500	24.2500	24.2500	+6.360%	1	314	-60.412%
2026-04-13	22.7300	22.8600	22.7300	22.8000	+52.508%	40	313	-57.895%
2026-04-02	14.9500	14.9500	14.9500	14.9500	+30.340%	1	298	-35.786%
2026-03-31	11.4700	11.4700	11.4700	11.4700	-12.107%	1	298	-16.303%
2026-03-27	13.0500	13.0500	13.0500	13.0500	-18.182%	1	298	-26.437%
2026-03-24	16.2000	16.2000	15.9500	15.9500	+8.874%	3	297	-39.812%
2026-03-23	15.0500	15.6000	14.6500	14.6500	+8.599%	29	297	-34.471%
2026-03-20	13.8000	13.9500	13.4900	13.4900	-3.297%	4	271	-28.836%
2026-03-19	14.0500	14.3000	13.8500	13.9500	-13.354%	30	269	-31.183%
2026-03-17	16.1000	16.1000	16.1000	16.1000	+1.194%	1	241	-40.373%
2026-03-16	15.7500	16.0500	15.7000	15.9100	-18.243%	33	241	-39.661%
2026-03-10	19.4500	19.5100	19.4500	19.4600	+8.715%	45	208	-50.668%
2026-03-09	18.8000	18.8000	17.9000	17.9000	-11.166%	2	243	-46.369%
2026-03-06	20.1400	20.1600	20.1400	20.1500	-14.255%	8	244	-52.357%
2026-03-04	24.1900	24.1900	23.5000	23.5000	-22.365%	154	247	-59.149%
2026-03-02	30.2300	30.2700	30.1700	30.2700	-3.229%	199	199	-68.285%
2026-02-27	31.2800	31.2800	31.2800	31.2800	-19.795%	1	3	-69.309%
2026-02-25	39.0000	39.0000	39.0000	39.0000	+5.405%	1	0	-75.385%
2026-02-24	37.0000	37.0000	37.0000	37.0000	+23.333%	1	0	-74.054%
2026-02-23	30.0000	30.0000	30.0000	30.0000	0.000%	1	0	-68.000%