Dark

TSM20261120C510
TSM Nov 20 2026 510.00 Call (TSM261120C00510000)
option OPRA

EOD

Sep 14, 2026

4.05-34.677%(-2.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.1800	4.1800	4.0500	4.0500	-34.677%	4	453	0.000%
2026-09-11	6.1500	6.2000	6.0400	6.2000	-1.116%	3	454	-34.677%
2026-09-10	5.9000	6.6500	5.9000	6.2700	-14.110%	7	453	-35.407%
2026-09-09	8.9000	8.9000	7.3000	7.3000	-23.319%	19	455	-44.521%
2026-09-08	9.0000	10.2000	9.0000	9.5200	+47.597%	61	448	-57.458%
2026-09-04	4.7500	6.7000	4.5000	6.4500	+50.000%	64	367	-37.209%
2026-09-03	3.6000	4.3000	3.5000	4.3000	+4.878%	4	367	-5.814%
2026-09-02	4.3000	4.4000	3.8900	4.1000	-10.870%	15	366	-1.220%
2026-09-01	4.8800	4.8800	4.6000	4.6000	-6.883%	4	364	-11.957%
2026-08-31	6.3500	6.3500	4.9400	4.9400	-27.353%	24	365	-18.016%
2026-08-28	7.0000	7.0000	6.8000	6.8000	-13.815%	3	366	-40.441%
2026-08-27	7.1000	8.2000	7.1000	7.8900	+21.385%	25	367	-48.669%
2026-08-25	6.5000	6.5000	6.5000	6.5000	+6.557%	1	347	-37.692%
2026-08-24	6.0300	6.1000	5.7500	6.1000	-20.261%	99	346	-33.607%
2026-08-21	8.2000	8.2000	7.6500	7.6500	+2.000%	3	305	-47.059%
2026-08-20	6.7400	7.7000	6.7400	7.5000	+2.041%	17	303	-46.000%
2026-08-19	7.1800	7.4700	7.1800	7.3500	-2.000%	20	288	-44.898%
2026-08-18	9.0400	9.3000	7.5000	7.5000	-38.017%	30	283	-46.000%
2026-08-17	11.6500	12.9000	11.6500	12.1000	+6.140%	15	274	-66.529%
2026-08-14	12.2000	12.2000	11.4000	11.4000	-20.557%	4	266	-64.474%
2026-08-13	12.9500	14.4500	12.9500	14.3500	+4.364%	5	265	-71.777%
2026-08-12	14.0000	14.1500	13.7500	13.7500	+16.822%	4	263	-70.545%
2026-08-11	12.4800	12.6500	11.7700	11.7700	-5.840%	8	261	-65.590%
2026-08-10	13.0000	13.9500	12.5000	12.5000	-5.159%	13	259	-67.600%
2026-08-07	13.2000	13.7700	13.1800	13.1800	-16.845%	9	257	-69.272%
2026-08-06	15.8500	16.0000	15.2500	15.8500	+8.785%	12	253	-74.448%
2026-08-05	14.4000	14.5700	14.4000	14.5700	-14.294%	3	262	-72.203%
2026-08-04	15.8600	17.0000	15.8600	17.0000	+23.188%	18	263	-76.176%
2026-07-31	13.2900	13.8000	13.2900	13.8000	+15.481%	2	266	-70.652%
2026-07-30	10.9000	12.1500	10.9000	11.9500	+32.044%	4	264	-66.109%
2026-07-29	9.0500	9.0500	9.0500	9.0500	-21.983%	1	263	-55.249%
2026-07-28	11.6000	11.6000	11.6000	11.6000	-4.527%	1	263	-65.086%
2026-07-27	14.8800	14.8800	12.0000	12.1500	-20.328%	17	262	-66.667%
2026-07-24	15.6000	15.6500	15.2500	15.2500	-24.016%	34	265	-73.443%
2026-07-23	21.6500	21.6500	19.9700	20.0700	-13.640%	12	272	-79.821%
2026-07-21	21.1200	23.2400	21.1200	23.2400	+33.563%	3	272	-82.573%
2026-07-17	16.1500	17.4000	16.0200	17.4000	-3.814%	6	271	-76.724%
2026-07-16	18.0900	18.0900	18.0900	18.0900	-19.060%	5	268	-77.612%
2026-07-15	25.8600	25.8600	22.3500	22.3500	-7.261%	31	263	-81.879%
2026-07-14	24.6000	24.6000	24.1000	24.1000	-8.365%	16	283	-83.195%
2026-07-13	26.3000	26.3000	26.3000	26.3000	-14.108%	6	273	-84.601%
2026-07-10	30.6200	30.6200	30.6200	30.6200	-14.565%	1	270	-86.773%
2026-07-09	35.7700	35.8400	35.7700	35.8400	+7.434%	2	270	-88.700%
2026-07-08	33.2900	33.3600	33.2900	33.3600	+8.312%	2	270	-87.860%
2026-07-07	34.3500	34.4500	30.8000	30.8000	-20.680%	55	270	-86.851%
2026-07-06	38.8300	38.8300	38.8300	38.8300	-0.436%	2	240	-89.570%
2026-07-02	40.4000	40.4000	39.0000	39.0000	0.000%	3	239	-89.615%
2026-07-01	40.9200	40.9200	39.0000	39.0000	-6.137%	2	239	-89.615%
2026-06-29	41.5500	41.5500	41.5500	41.5500	+14.779%	2	237	-90.253%
2026-06-25	36.0500	36.2000	36.0500	36.2000	-5.852%	2	237	-88.812%
2026-06-23	38.3500	38.4500	38.3000	38.4500	-20.885%	3	238	-89.467%
2026-06-18	41.9500	48.6000	41.9500	48.6000	+30.645%	2	235	-91.667%
2026-06-15	37.1500	37.2000	37.1500	37.2000	+12.898%	2	235	-89.113%
2026-06-12	32.9500	32.9500	32.9500	32.9500	+8.033%	1	235	-87.709%
2026-06-11	28.0000	30.5000	28.0000	30.5000	+4.631%	2	235	-86.721%
2026-06-10	29.1500	29.1500	29.1500	29.1500	-14.265%	1	235	-86.106%
2026-06-09	29.6000	34.0000	29.5200	34.0000	+9.325%	5	234	-88.088%
2026-06-05	31.1000	31.1000	31.1000	31.1000	-27.674%	2	230	-86.977%
2026-06-04	43.0000	43.0000	43.0000	43.0000	+5.134%	2	228	-90.581%
2026-06-03	44.0200	44.0200	40.6300	40.9000	-4.528%	19	229	-90.098%
2026-06-02	42.3200	42.8400	42.3200	42.8400	+9.008%	2	226	-90.546%
2026-06-01	39.9000	39.9000	39.2200	39.3000	+33.901%	21	225	-89.695%
2026-05-29	29.8500	29.8500	29.3500	29.3500	+0.136%	5	232	-86.201%
2026-05-28	29.3000	29.3100	29.3000	29.3100	-6.952%	6	228	-86.182%
2026-05-27	30.2500	31.6000	30.2500	31.5000	+34.615%	35	228	-87.143%
2026-05-22	23.7600	23.8500	23.4000	23.4000	-2.905%	6	245	-82.692%
2026-05-21	23.7500	24.1000	23.7500	24.1000	+13.679%	3	242	-83.195%
2026-05-19	21.2000	21.2000	21.2000	21.2000	-0.703%	1	242	-80.896%
2026-05-18	20.9900	21.3500	20.9800	21.3500	-16.275%	8	239	-81.030%
2026-05-15	26.1500	26.1500	25.5000	25.5000	+7.822%	12	239	-84.118%
2026-05-13	23.9000	23.9000	23.6500	23.6500	+13.158%	2	238	-82.875%
2026-05-12	21.0000	21.0000	20.9000	20.9000	-13.814%	2	238	-80.622%
2026-05-11	24.5000	24.5000	24.2500	24.2500	-6.371%	2	238	-83.299%
2026-05-08	27.0000	27.0000	25.9000	25.9000	-10.690%	6	236	-84.363%
2026-05-06	29.0000	29.0000	29.0000	29.0000	+22.881%	3	235	-86.034%
2026-05-04	23.6000	23.6000	23.6000	23.6000	+1.724%	1	232	-82.839%
2026-04-29	23.1000	23.3500	23.1000	23.2000	+3.896%	3	231	-82.543%
2026-04-28	22.5700	22.5700	22.3300	22.3300	-22.330%	7	229	-81.863%
2026-04-24	23.2000	28.7500	23.2000	28.7500	+46.310%	15	233	-85.913%
2026-04-22	16.6500	19.6500	16.6500	19.6500	+35.986%	31	218	-79.389%
2026-04-21	14.4000	14.4900	14.4000	14.4500	+0.417%	3	190	-71.972%
2026-04-20	14.3900	14.3900	14.3900	14.3900	-18.470%	1	190	-71.855%
2026-04-15	18.2000	18.2000	17.6000	17.6500	-3.815%	9	190	-77.054%
2026-04-14	17.5500	18.3500	17.5500	18.3500	+81.683%	10	188	-77.929%
2026-04-02	10.1000	10.1000	10.1000	10.1000	-7.594%	1	190	-59.901%
2026-04-01	10.9000	10.9300	10.9000	10.9300	+7.157%	51	190	-62.946%
2026-03-26	10.2000	10.2000	10.2000	10.2000	-3.774%	1	164	-60.294%
2026-03-17	10.6000	10.6000	10.6000	10.6000	-29.333%	1	164	-61.792%
2026-03-11	14.8500	15.0000	14.8500	15.0000	+1.351%	5	164	-73.000%
2026-03-06	14.8000	14.8000	14.8000	14.8000	-9.756%	1	162	-72.635%
2026-03-05	16.4400	16.4400	16.4000	16.4000	-5.257%	198	162	-75.305%
2026-03-04	17.2500	17.3500	17.2500	17.3100	0.000%	63	63	-76.603%