Dark

TSM20261120C490
TSM Nov 20 2026 490.00 Call (TSM261120C00490000)
option OPRA

EOD

Sep 14, 2026

6.01-29.294%(-2.49)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.1500	7.1500	6.0100	6.0100	-29.294%	42	816	0.000%
2026-09-11	8.5000	8.5000	8.5000	8.5000	-8.108%	1	807	-29.294%
2026-09-10	8.9600	10.0000	8.9600	9.2500	-17.411%	6	806	-35.027%
2026-09-09	11.9800	11.9800	11.2000	11.2000	-14.045%	3	805	-46.339%
2026-09-08	11.7400	13.1000	11.3300	13.0300	+37.884%	52	805	-53.876%
2026-09-04	8.3100	9.8000	8.3000	9.4500	+48.819%	101	748	-36.402%
2026-09-03	5.6300	6.3500	5.1000	6.3500	+5.833%	45	748	-5.354%
2026-09-02	6.7700	6.7700	6.0000	6.0000	-11.111%	11	742	+0.167%
2026-09-01	7.2000	7.3100	6.4000	6.7500	-25.824%	58	735	-10.963%
2026-08-31	8.6000	9.1000	8.6000	9.1000	+4.598%	3	710	-33.956%
2026-08-28	10.0000	10.0000	8.7000	8.7000	-20.909%	145	710	-30.920%
2026-08-27	11.0000	11.7600	10.6700	11.0000	+15.789%	38	626	-45.364%
2026-08-26	9.8500	9.8500	9.5000	9.5000	+12.961%	4	595	-36.737%
2026-08-24	8.4600	8.6000	8.2500	8.4100	-26.870%	30	593	-28.537%
2026-08-21	11.6500	11.6500	11.3000	11.5000	+9.005%	15	577	-47.739%
2026-08-20	11.0000	11.4000	10.3000	10.5500	+0.957%	19	572	-43.033%
2026-08-19	11.5600	11.5600	10.4000	10.4500	-4.392%	7	567	-42.488%
2026-08-18	11.5700	11.6500	10.5600	10.9300	-32.531%	19	564	-45.014%
2026-08-17	17.1200	17.2000	16.2000	16.2000	+6.230%	9	556	-62.901%
2026-08-14	16.4500	16.4500	15.1000	15.2500	-17.344%	154	557	-60.590%
2026-08-13	19.2300	19.2300	18.4500	18.4500	+3.361%	2	421	-67.425%
2026-08-12	18.2200	18.2200	17.8000	17.8500	+10.526%	6	420	-66.331%
2026-08-11	16.9000	16.9000	16.1500	16.1500	-5.500%	8	422	-62.786%
2026-08-10	16.7400	17.9500	16.7400	17.0900	-1.214%	6	415	-64.833%
2026-08-07	17.4000	17.4000	17.3000	17.3000	-15.610%	3	410	-65.260%
2026-08-06	19.7000	20.5000	19.7000	20.5000	+7.106%	3	409	-70.683%
2026-08-05	22.6100	22.6100	18.1000	19.1400	-9.504%	6	413	-68.600%
2026-08-04	20.2500	21.6500	20.2500	21.1500	+34.628%	25	410	-71.584%
2026-08-03	15.7500	15.7500	15.7100	15.7100	-9.713%	2	413	-61.744%
2026-07-31	16.6900	17.5000	15.6700	17.4000	+7.874%	5	412	-65.460%
2026-07-30	15.7700	16.1500	15.7700	16.1300	+27.510%	10	413	-62.740%
2026-07-29	13.4000	13.4000	10.4200	12.6500	-15.947%	28	413	-52.490%
2026-07-28	13.9900	15.1000	13.9900	15.0500	-10.947%	27	424	-60.066%
2026-07-27	16.6500	17.0000	15.4500	16.9000	-12.887%	30	404	-64.438%
2026-07-24	20.5400	20.7700	19.1000	19.4000	-20.816%	22	404	-69.021%
2026-07-23	24.4000	24.5000	24.3500	24.5000	-10.420%	7	397	-75.469%
2026-07-22	27.3500	27.3500	27.3500	27.3500	+39.186%	1	394	-78.026%
2026-07-17	18.3500	20.5200	17.8200	19.6500	-9.238%	68	394	-69.415%
2026-07-16	25.7000	25.7000	21.6500	21.6500	-22.401%	33	390	-72.240%
2026-07-15	30.9600	30.9600	27.9000	27.9000	-9.796%	19	377	-78.459%
2026-07-13	34.0000	34.0000	30.9300	30.9300	-23.968%	9	363	-80.569%
2026-07-09	40.9000	40.9000	40.6800	40.6800	+12.221%	5	359	-85.226%
2026-07-07	37.3000	39.5000	36.2500	36.2500	-24.870%	20	354	-83.421%
2026-07-06	49.8600	49.8600	48.2500	48.2500	+26.840%	2	367	-87.544%
2026-07-02	50.5100	50.5100	38.0400	38.0400	-14.517%	2	366	-84.201%
2026-07-01	47.4900	47.4900	44.4000	44.5000	-27.701%	20	366	-86.494%
2026-06-30	57.6500	61.5500	57.6500	61.5500	+31.293%	19	355	-90.236%
2026-06-29	41.1100	46.8800	41.1100	46.8800	+23.304%	115	338	-87.180%
2026-06-26	38.2000	38.2000	38.0200	38.0200	-13.787%	2	237	-84.193%
2026-06-23	44.1500	44.1500	44.1000	44.1000	-25.140%	3	236	-86.372%
2026-06-22	59.2300	59.3000	58.9100	58.9100	+4.729%	18	236	-89.798%
2026-06-18	48.5000	56.2500	48.5000	56.2500	+29.908%	25	207	-89.316%
2026-06-17	43.5000	43.5000	43.1000	43.3000	+0.979%	4	207	-86.120%
2026-06-16	42.9300	42.9300	42.8800	42.8800	-1.989%	2	207	-85.984%
2026-06-15	44.9000	44.9000	43.7500	43.7500	+15.283%	2	204	-86.263%
2026-06-12	37.9500	37.9500	37.9500	37.9500	+16.411%	1	204	-84.163%
2026-06-10	34.1100	34.1100	32.6000	32.6000	-15.762%	18	204	-81.564%
2026-06-09	40.7800	40.7800	38.7000	38.7000	-5.610%	3	208	-84.470%
2026-06-08	41.0000	41.0000	41.0000	41.0000	+19.883%	2	209	-85.341%
2026-06-05	39.9400	39.9400	34.2000	34.2000	-22.273%	25	207	-82.427%
2026-06-04	44.0000	44.0000	44.0000	44.0000	-5.579%	2	207	-86.341%
2026-06-03	51.0000	51.0000	46.6000	46.6000	-4.115%	9	207	-87.103%
2026-06-02	48.1200	48.6000	47.9900	48.6000	+2.966%	5	201	-87.634%
2026-06-01	41.7500	47.2000	41.7500	47.2000	+37.810%	9	196	-87.267%
2026-05-29	34.5000	34.6500	33.8500	34.2500	-9.868%	23	200	-82.453%
2026-05-28	33.5600	38.0000	33.5600	38.0000	+5.673%	24	192	-84.184%
2026-05-27	35.5000	36.3000	33.9700	35.9600	+30.290%	36	178	-83.287%
2026-05-22	28.8700	28.9500	27.6000	27.6000	+0.914%	15	173	-78.225%
2026-05-20	27.4500	27.4500	27.2000	27.3500	+6.379%	6	174	-78.026%
2026-05-18	26.4000	26.4500	25.7100	25.7100	-14.443%	13	172	-76.624%
2026-05-15	30.7000	30.7000	30.0500	30.0500	-14.363%	29	172	-80.000%
2026-05-14	35.0900	35.0900	35.0900	35.0900	+27.368%	1	172	-82.873%
2026-05-13	25.3700	27.8500	25.3700	27.5500	-4.407%	129	172	-78.185%
2026-05-11	27.2500	28.8200	27.0500	28.8200	-5.817%	5	172	-79.146%
2026-05-08	31.3300	31.3300	29.0500	30.6000	-2.980%	5	85	-80.359%
2026-05-07	33.1500	33.2500	31.5400	31.5400	-7.235%	3	85	-80.945%
2026-05-06	30.8000	34.0000	30.8000	34.0000	+30.468%	3	85	-82.324%
2026-05-05	26.0600	26.0600	26.0600	26.0600	-9.040%	1	83	-76.938%
2026-05-04	28.6500	28.6500	28.6500	28.6500	+3.058%	1	83	-79.023%
2026-05-01	29.0000	29.0000	27.3000	27.8000	+1.869%	3	80	-78.381%
2026-04-29	27.4000	27.4000	27.2000	27.2900	+5.693%	14	80	-77.977%
2026-04-28	25.8200	25.8200	25.8200	25.8200	-19.764%	1	74	-76.723%
2026-04-27	32.7000	32.7000	32.1800	32.1800	-3.363%	4	73	-81.324%
2026-04-24	32.7200	33.3000	32.5700	33.3000	+50.135%	3	73	-81.952%
2026-04-23	22.2400	22.2400	22.1800	22.1800	+9.531%	2	71	-72.904%
2026-04-22	18.2000	20.2500	18.2000	20.2500	+20.178%	70	71	-70.321%
2026-04-20	16.8500	16.8500	16.8500	16.8500	-1.462%	10	45	-64.332%
2026-04-17	17.3000	17.5500	17.1000	17.1000	+4.078%	47	45	-64.854%
2026-04-16	16.4300	16.4300	16.4300	16.4300	-21.199%	3	25	-63.421%
2026-04-15	20.9000	20.9000	20.8500	20.8500	-2.342%	7	22	-71.175%
2026-04-14	21.2500	21.3500	21.2500	21.3500	+74.286%	12	20	-71.850%
2026-04-02	12.2500	12.2500	12.2500	12.2500	-13.121%	1	22	-50.939%
2026-04-01	14.2000	14.2500	14.1000	14.1000	+31.163%	18	22	-57.376%
2026-03-27	10.7500	10.7500	10.7500	10.7500	-19.234%	1	9	-44.093%
2026-03-18	13.3100	13.3100	13.3100	13.3100	-0.300%	1	9	-54.846%
2026-03-17	12.9400	13.3500	12.9400	13.3500	+2.692%	2	9	-54.981%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-5.109%	3	8	-53.769%
2026-03-13	14.5000	14.5000	13.7000	13.7000	-4.530%	3	5	-56.131%
2026-03-12	14.3500	14.3500	14.3500	14.3500	-17.291%	1	3	-58.118%
2026-03-06	17.6000	17.6000	17.2500	17.3500	-9.635%	4	2	-65.360%
2026-03-05	19.2700	19.2700	19.2000	19.2000	0.000%	2	1	-68.698%