Dark

TSM20261120C480
TSM Nov 20 2026 480.00 Call (TSM261120C00480000)
option OPRA

EOD

Sep 14, 2026

7.65-33.071%(-3.78)447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.2700	8.7400	7.5600	7.6500	-33.071%	447	4,353	0.000%
2026-09-11	11.0000	12.4800	11.0000	11.4300	+3.909%	960	4,462	-33.071%
2026-09-10	11.7500	11.8500	10.6000	11.0000	-15.058%	19	4,303	-30.455%
2026-09-09	14.7000	14.7000	12.9500	12.9500	-18.297%	40	4,297	-40.927%
2026-09-08	14.3000	17.0900	13.2000	15.8500	+38.428%	372	4,289	-51.735%
2026-09-04	9.7500	11.9000	9.7500	11.4500	+41.358%	379	4,058	-33.188%
2026-09-03	6.8500	8.1000	6.4300	8.1000	0.000%	179	4,058	-5.556%
2026-09-02	8.0500	8.1500	7.4500	8.1000	-1.220%	8	4,058	-5.556%
2026-09-01	8.9000	9.0000	8.1300	8.2000	-8.889%	36	4,057	-6.707%
2026-08-31	10.1100	11.2000	9.0000	9.0000	-21.397%	33	4,028	-15.000%
2026-08-28	13.5000	13.5200	11.4500	11.4500	-11.787%	96	4,003	-33.188%
2026-08-27	12.4000	13.9100	12.4000	12.9800	+14.462%	44	4,049	-41.063%
2026-08-26	11.3500	11.3500	11.3400	11.3400	+3.279%	25	4,061	-32.540%
2026-08-25	11.4400	11.4400	10.9800	10.9800	+8.391%	8	4,061	-30.328%
2026-08-24	12.0000	12.0000	9.7000	10.1300	-23.374%	34	4,060	-24.482%
2026-08-21	13.6000	13.6500	13.0700	13.2200	+4.589%	17	4,052	-42.133%
2026-08-20	12.1000	13.0000	12.1000	12.6400	+2.764%	27	4,046	-39.478%
2026-08-19	11.3000	12.3300	11.3000	12.3000	+0.820%	61	4,044	-37.805%
2026-08-18	14.5000	14.8100	12.1900	12.2000	-35.279%	62	4,036	-37.295%
2026-08-17	18.5000	20.3800	18.5000	18.8500	+7.102%	25	3,992	-59.416%
2026-08-14	17.7000	17.7000	17.6000	17.6000	-19.266%	4	3,970	-56.534%
2026-08-13	19.6500	22.6900	19.6500	21.8000	+3.810%	28	3,967	-64.908%
2026-08-12	21.1700	21.1700	19.8500	21.0000	+16.022%	78	3,960	-63.571%
2026-08-11	19.5000	19.5000	18.0000	18.1000	-4.837%	48	4,021	-57.735%
2026-08-10	18.4000	21.0900	18.4000	19.0200	-2.959%	32	4,015	-59.779%
2026-08-07	22.0300	22.0300	19.1000	19.6000	-9.259%	38	4,018	-60.969%
2026-08-06	19.8500	23.0000	19.6100	21.6000	+1.408%	52	4,024	-64.583%
2026-08-05	24.9200	24.9200	20.5500	21.3000	-9.746%	9	4,044	-64.085%
2026-08-04	21.5000	24.0000	21.5000	23.6000	+31.111%	756	4,044	-67.585%
2026-08-03	17.8000	18.0000	17.8000	18.0000	-7.928%	3	3,563	-57.500%
2026-07-31	22.5000	22.5000	17.7200	19.5500	+6.540%	17	3,562	-60.870%
2026-07-30	19.8200	20.1500	17.2400	18.3500	+54.591%	3,050	3,562	-58.311%
2026-07-29	15.4000	15.4000	11.8700	11.8700	-30.988%	62	891	-35.552%
2026-07-28	16.3500	17.2000	15.0000	17.2000	-1.714%	98	897	-55.523%
2026-07-27	18.3000	18.3000	17.0500	17.5000	-18.794%	19	889	-56.286%
2026-07-24	21.2500	21.6500	21.2500	21.5500	-19.650%	26	892	-64.501%
2026-07-23	28.0000	28.0000	26.3100	26.8200	-10.897%	25	896	-71.477%
2026-07-22	30.3700	30.4000	30.1000	30.1000	-3.278%	4	901	-74.585%
2026-07-21	27.4900	31.2000	26.6600	31.1200	+37.335%	61	899	-75.418%
2026-07-20	23.8900	24.0400	22.4500	22.6600	+5.641%	33	895	-66.240%
2026-07-17	19.5300	22.9500	19.5300	21.4500	-14.200%	23	897	-64.336%
2026-07-16	26.5600	28.3500	24.3500	25.0000	-17.492%	424	896	-69.400%
2026-07-15	31.0300	31.0300	27.0900	30.3000	-4.657%	70	807	-74.752%
2026-07-14	33.3000	33.3000	31.7800	31.7800	-6.004%	2	840	-75.928%
2026-07-13	36.6000	37.2100	33.8100	33.8100	-18.432%	20	839	-77.374%
2026-07-10	40.0500	41.4500	38.9400	41.4500	-2.471%	6	838	-81.544%
2026-07-09	45.8800	45.8800	42.5000	42.5000	+4.783%	5	835	-82.000%
2026-07-08	42.4600	42.4600	40.5600	40.5600	+4.267%	2	836	-81.139%
2026-07-07	42.2200	42.9000	38.8500	38.9000	-25.048%	6	836	-80.334%
2026-07-06	54.7300	54.7300	51.9000	51.9000	+23.424%	3	837	-85.260%
2026-07-02	49.2100	49.2100	41.9500	42.0500	-12.066%	13	839	-81.807%
2026-07-01	58.6700	58.6700	47.8200	47.8200	-25.398%	29	839	-84.003%
2026-06-30	59.3900	64.1000	59.3900	64.1000	+28.586%	23	824	-88.066%
2026-06-29	46.1900	49.8500	46.1900	49.8500	+23.544%	56	814	-84.654%
2026-06-26	37.8500	40.4500	37.8500	40.3500	-10.532%	13	814	-81.041%
2026-06-25	52.0000	52.0000	45.0500	45.1000	-0.221%	48	807	-83.038%
2026-06-24	47.7500	47.8000	45.2000	45.2000	-8.539%	6	800	-83.075%
2026-06-23	49.8400	51.5600	47.9800	49.4200	-20.928%	6	797	-84.520%
2026-06-22	64.9900	64.9900	62.4400	62.5000	+2.375%	20	796	-87.760%
2026-06-18	53.6400	61.0500	53.6400	61.0500	+38.435%	29	773	-87.469%
2026-06-17	43.5000	46.6500	43.5000	44.1000	+4.181%	8	773	-82.653%
2026-06-16	42.2300	42.3300	42.0000	42.3300	-6.659%	141	773	-81.928%
2026-06-15	45.4200	45.4200	45.3500	45.3500	+11.152%	2	763	-83.131%
2026-06-12	40.9000	40.9000	40.8000	40.8000	+18.227%	2	763	-81.250%
2026-06-10	41.0500	41.0500	34.2800	34.5100	-8.096%	34	763	-77.833%
2026-06-09	37.5000	37.5500	37.5000	37.5500	-11.709%	70	735	-79.627%
2026-06-08	44.0000	44.0000	42.5300	42.5300	+12.365%	3	665	-82.013%
2026-06-05	44.5000	44.5000	37.8500	37.8500	-26.817%	33	663	-79.789%
2026-06-04	51.0500	51.7200	51.0500	51.7200	+4.127%	2	659	-85.209%
2026-06-03	50.0500	50.0500	47.3500	49.6700	-5.390%	63	658	-84.598%
2026-06-02	50.1300	52.5000	50.1300	52.5000	+6.968%	15	695	-85.429%
2026-06-01	39.5200	52.3300	39.5200	49.0800	+30.532%	110	688	-84.413%
2026-05-29	40.3000	41.0000	36.5000	37.6000	-4.447%	77	750	-79.654%
2026-05-28	39.0000	40.9000	36.1000	39.3500	-0.631%	131	706	-80.559%
2026-05-27	39.9800	39.9800	37.3500	39.6000	+19.529%	407	676	-80.682%
2026-05-26	33.7400	33.7400	32.8500	33.1300	+10.803%	7	433	-76.909%
2026-05-22	30.3400	30.5500	29.9000	29.9000	+0.336%	161	434	-74.415%
2026-05-20	29.8500	29.8500	29.8000	29.8000	+7.971%	4	452	-74.329%
2026-05-18	30.0000	30.0000	27.5300	27.6000	-14.946%	31	451	-72.283%
2026-05-15	31.6800	33.0000	31.6800	32.4500	-16.944%	6	451	-76.425%
2026-05-14	36.1500	39.0700	36.1500	39.0700	+29.371%	39	470	-80.420%
2026-05-13	26.8400	30.2000	26.8400	30.2000	-4.732%	3	442	-74.669%
2026-05-11	31.7000	31.7000	31.7000	31.7000	-7.310%	2	442	-75.868%
2026-05-08	34.5500	34.5500	34.2000	34.2000	-7.191%	3	440	-77.632%
2026-05-06	36.8500	36.8500	36.8500	36.8500	+30.396%	1	438	-79.240%
2026-05-05	29.4900	29.4900	28.2600	28.2600	-4.203%	2	438	-72.930%
2026-05-04	29.5000	29.5000	29.5000	29.5000	-0.304%	2	436	-74.068%
2026-04-29	30.0000	30.0000	29.4000	29.5900	+2.850%	15	434	-74.147%
2026-04-28	27.8700	28.7700	27.8700	28.7700	-15.382%	2	434	-73.410%
2026-04-27	34.0000	34.9000	34.0000	34.0000	-4.225%	4	434	-77.500%
2026-04-24	31.9000	36.3000	31.0000	35.5000	+60.633%	170	432	-78.451%
2026-04-22	22.1000	22.1000	22.0500	22.1000	+15.044%	32	403	-65.385%
2026-04-17	20.6500	20.8500	19.2100	19.2100	+1.910%	26	374	-60.177%
2026-04-16	18.5000	18.8500	18.5000	18.8500	-17.469%	3	390	-59.416%
2026-04-14	22.8400	22.8400	22.8400	22.8400	+2.376%	22	391	-66.506%
2026-04-10	22.3100	22.3100	22.3100	22.3100	+12.734%	30	369	-65.710%
2026-04-08	19.6200	19.7900	19.6200	19.7900	+46.052%	2	355	-61.344%
2026-04-02	13.5500	13.5500	13.5500	13.5500	-5.046%	1	354	-43.542%
2026-04-01	15.1800	15.8700	14.2700	14.2700	+41.287%	10	354	-46.391%
2026-03-30	10.1000	10.1000	10.1000	10.1000	-14.407%	20	354	-24.257%
2026-03-27	10.8500	11.8000	10.8500	11.8000	-4.915%	8	364	-35.169%
2026-03-26	12.4100	12.4100	12.4100	12.4100	-19.416%	5	356	-38.356%
2026-03-25	15.4000	15.4000	15.4000	15.4000	+6.944%	5	361	-50.325%
2026-03-24	14.4000	14.4000	14.4000	14.4000	+8.271%	1	361	-46.875%
2026-03-23	13.8900	13.8900	13.3000	13.3000	+8.042%	2	361	-42.481%
2026-03-20	12.9500	12.9500	12.3100	12.3100	-3.828%	3	361	-37.855%
2026-03-19	13.0000	13.0000	12.6000	12.8000	-12.148%	63	359	-40.234%
2026-03-17	14.0900	14.7200	14.0500	14.5700	+2.031%	15	301	-47.495%
2026-03-16	14.3500	14.5600	14.2800	14.2800	-22.476%	172	291	-46.429%
2026-03-06	18.4300	18.4600	18.4200	18.4200	-5.296%	100	245	-58.469%
2026-03-05	20.5800	20.6400	19.4500	19.4500	-30.758%	4	202	-60.668%
2026-03-02	27.0000	28.1700	27.0000	28.0900	0.000%	202	202	-72.766%