Dark

TSM20261120C500
TSM Nov 20 2026 500.00 Call (TSM261120C00500000)
option OPRA

EOD

Sep 14, 2026

4.80-34.694%(-2.55)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.4000	5.6000	4.8000	4.8000	-34.694%	95	2,454	0.000%
2026-09-11	7.8400	8.2500	7.3500	7.3500	-2.000%	20	2,459	-34.694%
2026-09-10	7.8700	8.2000	7.1400	7.5000	-18.567%	60	2,457	-36.000%
2026-09-09	10.3000	10.5000	8.9400	9.2100	-17.768%	88	2,476	-47.883%
2026-09-08	10.0000	12.1000	9.1900	11.2000	+39.651%	181	2,493	-57.143%
2026-09-04	6.1500	8.0200	6.0000	8.0200	+51.607%	116	2,410	-40.150%
2026-09-03	4.5000	5.2900	4.0000	5.2900	-3.643%	47	2,410	-9.263%
2026-09-02	5.5900	5.5900	4.8400	5.4900	-1.436%	55	2,411	-12.568%
2026-09-01	6.5500	6.5500	5.3500	5.5700	-6.387%	41	2,418	-13.824%
2026-08-31	7.7500	8.1000	5.9500	5.9500	-23.325%	51	2,411	-19.328%
2026-08-28	9.5100	9.5100	7.7000	7.7600	-18.316%	48	2,413	-38.144%
2026-08-27	9.0000	10.0000	8.6600	9.5000	+15.431%	41	2,406	-49.474%
2026-08-26	8.2000	8.2700	7.7000	8.2300	+0.122%	13	2,397	-41.677%
2026-08-25	8.6000	8.7000	7.8500	8.2200	+15.775%	15	2,391	-41.606%
2026-08-24	6.9500	7.5500	6.6000	7.1000	-22.826%	87	2,385	-32.394%
2026-08-21	10.7500	10.7500	9.2000	9.2000	+3.371%	38	2,399	-47.826%
2026-08-20	8.0400	9.6500	8.0400	8.9000	+4.706%	39	2,378	-46.067%
2026-08-19	9.6500	10.0000	8.1000	8.5000	-9.285%	29	2,365	-43.529%
2026-08-18	10.6700	10.8700	8.7000	9.3700	-30.335%	349	2,373	-48.773%
2026-08-17	13.6000	15.2000	13.4500	13.4500	+1.894%	52	2,546	-64.312%
2026-08-14	15.2700	15.2700	13.1000	13.2000	-17.241%	1,318	2,557	-63.636%
2026-08-13	16.3500	16.7300	15.9500	15.9500	+3.909%	16	2,093	-69.906%
2026-08-12	16.6000	16.6000	15.1500	15.3500	+12.868%	166	2,093	-68.730%
2026-08-11	13.6800	14.6100	13.6000	13.6000	-7.167%	25	2,084	-64.706%
2026-08-10	14.4000	16.5300	14.4000	14.6500	-3.618%	100	2,071	-67.235%
2026-08-07	16.2000	16.2000	14.5500	15.2000	-14.124%	34	1,994	-68.421%
2026-08-06	15.2100	18.1500	15.2100	17.7000	+7.927%	9	1,980	-72.881%
2026-08-05	20.0000	20.5000	16.1000	16.4000	-13.228%	287	1,988	-70.732%
2026-08-04	17.0000	19.5000	17.0000	18.9000	+26.000%	118	1,716	-74.603%
2026-08-03	13.7200	15.1000	13.7200	15.0000	-1.832%	20	1,703	-68.000%
2026-07-31	14.7300	15.3500	14.6800	15.2800	+6.704%	9	1,697	-68.586%
2026-07-30	11.3000	15.1500	11.3000	14.3200	+33.832%	29	1,694	-66.480%
2026-07-29	11.3000	11.3000	9.0500	10.7000	-14.056%	43	1,678	-55.140%
2026-07-28	12.6400	13.7200	11.9300	12.4500	-17.000%	221	1,658	-61.446%
2026-07-27	16.5000	16.5000	13.5000	15.0000	-12.791%	127	1,858	-68.000%
2026-07-24	19.0000	19.0000	17.1000	17.2000	-22.453%	37	1,758	-72.093%
2026-07-23	22.1000	23.4500	21.7000	22.1800	-7.583%	74	1,768	-78.359%
2026-07-22	23.6000	24.8500	23.6000	24.0000	-7.085%	12	1,712	-80.000%
2026-07-21	23.1800	26.0000	22.4100	25.8300	+39.471%	15	1,716	-81.417%
2026-07-20	20.5800	20.5800	18.0000	18.5200	+2.604%	12	1,719	-74.082%
2026-07-17	16.9000	19.2000	15.8400	18.0500	-14.455%	35	1,720	-73.407%
2026-07-16	22.4000	23.4000	19.5000	21.1000	-17.578%	99	1,718	-77.251%
2026-07-15	28.2500	28.2500	22.9800	25.6000	-3.214%	33	1,682	-81.250%
2026-07-14	29.4000	29.4000	26.4500	26.4500	-7.453%	407	1,667	-81.853%
2026-07-13	31.1000	32.1500	28.4300	28.5800	-14.174%	578	1,305	-83.205%
2026-07-10	33.3000	33.3000	33.3000	33.3000	-12.391%	1	789	-85.586%
2026-07-09	38.5000	38.5000	38.0100	38.0100	+5.000%	6	790	-87.372%
2026-07-08	37.4500	37.4500	35.0000	36.2000	+8.189%	11	790	-86.740%
2026-07-07	37.7900	37.7900	32.9500	33.4600	-27.888%	102	794	-85.655%
2026-07-06	47.9900	47.9900	46.2000	46.4000	+27.438%	17	764	-89.655%
2026-07-02	43.5000	48.0000	34.5500	36.4100	-11.840%	31	750	-86.817%
2026-07-01	49.6200	50.8000	40.5000	41.3000	-26.224%	295	750	-88.378%
2026-06-30	46.0600	55.9800	46.0300	55.9800	+23.467%	220	704	-91.426%
2026-06-29	38.0000	45.3400	36.0000	45.3400	+30.287%	55	705	-89.413%
2026-06-26	32.5000	35.9500	31.7000	34.8000	-14.810%	285	701	-86.207%
2026-06-25	40.4300	40.8500	40.3800	40.8500	-2.900%	4	454	-88.250%
2026-06-24	42.3800	42.3800	40.2000	42.0700	+3.621%	38	452	-88.590%
2026-06-23	43.6500	45.1700	40.6000	40.6000	-26.939%	23	460	-88.177%
2026-06-22	56.1500	58.6400	54.0000	55.5700	+5.346%	26	459	-91.362%
2026-06-18	40.2000	52.7500	40.2000	52.7500	+40.069%	281	321	-90.900%
2026-06-17	37.6200	40.7500	37.6200	37.6600	+2.672%	21	321	-87.254%
2026-06-16	40.0000	40.0000	36.6800	36.6800	-11.700%	8	321	-86.914%
2026-06-15	37.3700	41.5400	37.3700	41.5400	+19.643%	6	324	-88.445%
2026-06-12	33.7500	35.6500	33.7500	34.7200	+6.995%	3	324	-86.175%
2026-06-11	33.7500	33.7500	31.0600	32.4500	+9.076%	5	324	-85.208%
2026-06-10	31.5000	35.9000	29.7500	29.7500	-17.246%	67	321	-83.866%
2026-06-09	41.8000	41.8000	31.2800	35.9500	-5.767%	142	287	-86.648%
2026-06-08	36.5000	38.1500	36.5000	38.1500	+16.240%	9	276	-87.418%
2026-06-05	37.1000	37.3000	31.9600	32.8200	-27.067%	35	269	-85.375%
2026-06-04	37.0000	46.1700	37.0000	45.0000	+3.330%	36	270	-89.333%
2026-06-03	44.3500	44.3500	43.2500	43.5500	-6.142%	11	259	-88.978%
2026-06-02	44.8800	46.5000	44.8800	46.4000	+10.952%	37	260	-89.655%
2026-06-01	37.2500	46.2800	37.2500	41.8200	+32.216%	38	258	-88.522%
2026-05-29	35.3700	35.3700	31.6300	31.6300	-10.244%	4,804	269	-84.825%
2026-05-28	31.5000	35.2400	31.5000	35.2400	+5.194%	3	265	-86.379%
2026-05-27	32.7800	34.3800	31.9600	33.5000	+31.321%	18	267	-85.672%
2026-05-22	28.2500	28.2500	25.5100	25.5100	-3.808%	64	260	-81.184%
2026-05-21	26.1300	26.9000	26.1300	26.5200	+26.286%	7	263	-81.900%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-6.997%	1	263	-77.143%
2026-05-18	25.9000	25.9000	22.5000	22.5800	-19.929%	13	257	-78.742%
2026-05-15	28.0000	28.4000	26.9200	28.2000	-16.071%	18	257	-82.979%
2026-05-14	31.6000	33.9500	31.5000	33.6000	+37.143%	53	247	-85.714%
2026-05-13	26.0000	26.0000	24.5000	24.5000	+5.150%	7	223	-80.408%
2026-05-12	24.3500	24.3500	21.0000	23.3000	-13.060%	3	223	-79.399%
2026-05-11	25.0000	26.8000	25.0000	26.8000	-4.456%	5	223	-82.090%
2026-05-08	29.8500	29.8500	28.0500	28.0500	-8.333%	7	223	-82.888%
2026-05-07	31.0000	31.5000	28.9000	30.6000	-4.703%	107	223	-84.314%
2026-05-06	29.0000	32.1100	28.0000	32.1100	+37.811%	11	322	-85.051%
2026-05-05	24.2300	24.2300	23.3000	23.3000	-8.484%	4	329	-79.399%
2026-05-04	25.3500	25.4600	25.3500	25.4600	-3.925%	4	330	-81.147%
2026-05-01	26.5000	26.5000	26.5000	26.5000	+9.053%	1	330	-81.887%
2026-04-30	24.3000	24.3000	24.3000	24.3000	-3.533%	1	330	-80.247%
2026-04-29	25.1900	25.1900	25.1900	25.1900	+1.368%	1	329	-80.945%
2026-04-28	23.1100	24.8500	23.1100	24.8500	-15.447%	3	328	-80.684%
2026-04-27	31.0000	31.0000	29.3900	29.3900	-5.194%	69	330	-83.668%
2026-04-24	24.9000	31.2000	24.9000	31.0000	+56.171%	17	288	-84.516%
2026-04-23	21.1900	21.1900	19.8500	19.8500	-0.998%	106	287	-75.819%
2026-04-22	18.2800	20.0500	18.2800	20.0500	+27.707%	12	187	-76.060%
2026-04-21	15.8000	15.8500	15.7000	15.7000	+1.095%	37	187	-69.427%
2026-04-20	15.5300	15.5300	15.5300	15.5300	-9.446%	1	175	-69.092%
2026-04-17	17.2000	17.2000	16.1000	17.1500	+11.219%	21	174	-72.012%
2026-04-16	17.9000	17.9000	15.4200	15.4200	-15.830%	4	161	-68.872%
2026-04-15	19.8500	19.8500	18.3200	18.3200	-10.895%	25	158	-73.799%
2026-04-14	18.5000	20.5600	18.5000	20.5600	+5.816%	98	141	-76.654%
2026-04-10	19.4300	19.4300	19.4300	19.4300	+21.666%	3	173	-75.296%
2026-04-08	15.9700	15.9700	15.9700	15.9700	+43.229%	3	173	-69.944%
2026-04-02	11.1500	11.1500	11.1500	11.1500	-5.828%	1	170	-56.951%
2026-04-01	13.5500	13.5500	11.8000	11.8400	+44.214%	168	170	-59.459%
2026-03-30	8.2100	8.2100	8.2100	8.2100	-16.650%	7	84	-41.535%
2026-03-27	9.8500	9.8500	9.8500	9.8500	-21.326%	5	77	-51.269%
2026-03-25	12.5200	12.5200	12.5200	12.5200	+12.793%	1	72	-61.661%
2026-03-23	11.1000	11.1500	11.1000	11.1000	+3.738%	18	73	-56.757%
2026-03-19	10.7000	10.7000	10.7000	10.7000	-15.748%	1	56	-55.140%
2026-03-13	13.1500	13.3000	12.7000	12.7000	-3.275%	5	55	-62.205%
2026-03-12	13.1300	13.1300	13.1300	13.1300	-4.509%	1	50	-63.442%
2026-03-09	13.7200	14.4000	13.7000	13.7500	-15.123%	7	51	-65.091%
2026-03-06	16.3800	16.3800	15.9000	16.2000	-8.475%	42	46	-70.370%
2026-03-05	17.6800	18.6500	17.6000	17.7000	-8.385%	5	9	-72.881%
2026-03-03	19.3200	19.3200	19.3200	19.3200	-19.028%	1	8	-75.155%
2026-03-02	24.3500	24.3500	23.8600	23.8600	-8.757%	3	8	-79.883%
2026-02-27	26.1500	26.1500	26.1500	26.1500	-13.980%	4	8	-81.644%
2026-02-24	30.2200	30.4000	30.2100	30.4000	0.000%	8	0	-84.211%