Dark

TSM20261120C520
TSM Nov 20 2026 520.00 Call (TSM261120C00520000)
option OPRA

EOD

Sep 14, 2026

3.35-32.323%(-1.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.5000	3.6500	3.1900	3.3500	-32.323%	10	6,579	0.000%
2026-09-11	5.1500	5.1500	4.9500	4.9500	-3.883%	27	6,571	-32.323%
2026-09-10	5.2000	5.4500	4.7800	5.1500	-17.600%	25	6,563	-34.951%
2026-09-09	7.3000	7.3000	6.2000	6.2500	-17.763%	23	6,576	-46.400%
2026-09-08	7.9000	8.5200	6.5000	7.6000	+42.056%	596	6,581	-55.921%
2026-09-04	4.5800	5.5000	4.3400	5.3500	+59.701%	295	6,171	-37.383%
2026-09-03	2.6900	3.3500	2.6900	3.3500	+11.667%	2	6,171	0.000%
2026-09-02	3.5000	3.6000	3.0000	3.0000	-20.000%	43	6,171	+11.667%
2026-09-01	4.0200	4.0200	3.7000	3.7500	-15.158%	12	6,171	-10.667%
2026-08-31	5.2000	5.2000	4.4200	4.4200	-16.604%	4	6,173	-24.208%
2026-08-28	6.2200	6.2200	5.3000	5.3000	-20.060%	12	6,170	-36.792%
2026-08-27	5.8500	7.0000	5.8500	6.6300	+20.545%	42	6,164	-49.472%
2026-08-26	5.7600	5.7600	5.5000	5.5000	-6.780%	477	6,141	-39.091%
2026-08-25	5.8700	5.9000	5.5000	5.9000	+19.433%	9	6,304	-43.220%
2026-08-24	5.1000	5.1000	4.9400	4.9400	-28.406%	5	6,304	-32.186%
2026-08-21	6.9000	6.9100	6.6100	6.9000	+6.154%	39	6,302	-51.449%
2026-08-20	6.4700	6.6000	6.4700	6.5000	+1.562%	6	6,300	-48.462%
2026-08-19	6.0000	6.4000	6.0000	6.4000	-5.882%	12	6,296	-47.656%
2026-08-18	7.8000	7.8000	6.3900	6.8000	-35.238%	26	6,293	-50.735%
2026-08-17	10.2500	11.3000	9.7500	10.5000	+7.914%	20	6,298	-68.095%
2026-08-14	11.0300	11.0300	9.7200	9.7300	-23.984%	52	6,289	-65.570%
2026-08-13	12.4000	13.2500	12.2500	12.8000	+9.871%	1,237	6,324	-73.828%
2026-08-12	11.9000	12.5500	11.4500	11.6500	+15.690%	88	5,342	-71.245%
2026-08-11	10.7200	10.7200	10.0700	10.0700	-19.116%	4	5,286	-66.733%
2026-08-10	10.9000	12.5300	10.9000	12.4500	+3.148%	9	5,285	-73.092%
2026-08-07	11.8500	12.0700	11.8500	12.0700	-10.593%	6	5,282	-72.245%
2026-08-06	14.2000	14.2000	13.0500	13.5000	+6.635%	30	5,303	-75.185%
2026-08-05	16.2500	16.2500	12.6600	12.6600	-15.880%	14	5,299	-73.539%
2026-08-04	13.4500	15.5200	13.4500	15.0500	+29.185%	151	5,289	-77.741%
2026-08-03	10.5800	11.6500	10.5800	11.6500	-4.508%	10	5,292	-71.245%
2026-07-31	11.3000	12.2000	11.3000	12.2000	+10.507%	7	5,291	-72.541%
2026-07-30	11.4500	11.5000	10.5900	11.0400	+58.849%	19	5,290	-69.656%
2026-07-29	8.6500	8.9200	6.9500	6.9500	-31.863%	517	5,478	-51.799%
2026-07-28	9.8600	10.5200	9.3800	10.2000	-7.692%	16	5,221	-67.157%
2026-07-27	11.3300	11.3700	10.9500	11.0500	-19.928%	16	5,219	-69.683%
2026-07-24	15.6700	15.6700	13.6000	13.8000	-23.757%	16	5,224	-75.725%
2026-07-23	18.3800	18.3800	18.1000	18.1000	-8.586%	2	5,227	-81.492%
2026-07-22	19.8000	19.8000	19.8000	19.8000	-6.471%	1	5,227	-83.081%
2026-07-21	19.5500	21.1700	18.5000	21.1700	+36.141%	35	5,226	-84.176%
2026-07-20	17.0000	17.0000	15.2800	15.5500	+6.873%	17	5,230	-78.457%
2026-07-17	14.8000	15.7500	14.5000	14.5500	-12.874%	11	5,227	-76.976%
2026-07-16	18.9800	19.0200	16.6400	16.7000	-19.011%	17	5,221	-79.940%
2026-07-15	23.7200	23.7200	18.8700	20.6200	-7.492%	14	5,230	-83.754%
2026-07-14	22.6800	23.1500	22.2900	22.2900	-7.086%	7	5,233	-84.971%
2026-07-13	26.5500	26.7500	23.9900	23.9900	-18.346%	39	5,235	-86.036%
2026-07-10	29.6100	29.6100	29.3800	29.3800	-9.739%	4	5,226	-88.598%
2026-07-09	33.2800	33.2800	32.5500	32.5500	+5.682%	5	5,226	-89.708%
2026-07-08	30.2300	30.8000	30.2300	30.8000	+8.451%	4	5,228	-89.123%
2026-07-07	32.0000	32.0000	28.4000	28.4000	-28.083%	80	5,227	-88.204%
2026-07-06	41.6000	41.6000	39.3000	39.4900	+27.469%	20	5,215	-91.517%
2026-07-02	36.5000	36.5000	30.8100	30.9800	-14.420%	32	5,230	-89.187%
2026-07-01	40.9000	40.9000	36.2000	36.2000	-23.838%	4	5,230	-90.746%
2026-06-30	45.0000	47.5300	45.0000	47.5300	+21.997%	110	5,228	-92.952%
2026-06-29	38.9500	38.9600	38.9500	38.9600	+35.090%	2	5,221	-91.401%
2026-06-26	27.6800	30.5000	27.6800	28.8400	-13.263%	21	5,221	-88.384%
2026-06-25	35.0500	35.0500	33.2500	33.2500	-1.042%	3	5,230	-89.925%
2026-06-24	34.0500	36.3000	33.6000	33.6000	-6.796%	18	5,230	-90.030%
2026-06-23	39.8500	39.8500	34.9600	36.0500	-24.582%	13	5,227	-90.707%
2026-06-22	51.4600	51.4600	47.8000	47.8000	+5.171%	29	5,225	-92.992%
2026-06-18	39.1500	45.8000	39.1500	45.4500	+35.672%	57	5,218	-92.629%
2026-06-17	33.8000	35.2000	33.5000	33.5000	+3.395%	13	5,218	-90.000%
2026-06-16	32.7000	32.7000	32.4000	32.4000	-9.497%	2	5,218	-89.660%
2026-06-15	33.4000	35.8000	33.4000	35.8000	+18.347%	20	5,223	-90.642%
2026-06-12	29.1000	30.6500	29.1000	30.2500	+13.508%	4	5,223	-88.926%
2026-06-10	31.1500	31.1500	26.6500	26.6500	-17.874%	6	5,223	-87.430%
2026-06-09	32.4500	32.4500	32.4500	32.4500	0.000%	1	5,221	-89.676%
2026-06-08	32.4500	32.4500	32.4500	32.4500	+13.264%	1	5,221	-89.676%
2026-06-05	33.6800	33.9400	28.6500	28.6500	-25.969%	20	5,222	-88.307%
2026-06-04	33.4000	38.8500	33.4000	38.7000	+0.913%	5	5,223	-91.344%
2026-06-03	38.9300	39.2000	38.0500	38.3500	-4.839%	25	5,222	-91.265%
2026-06-02	38.5700	40.3500	38.5700	40.3000	-1.587%	701	5,221	-91.687%
2026-06-01	40.3300	40.9500	40.3300	40.9500	+49.835%	3	5,369	-91.819%
2026-05-29	27.4000	27.6500	27.2500	27.3300	-3.428%	24	5,369	-87.742%
2026-05-28	28.3000	28.3000	28.3000	28.3000	-5.980%	1	5,368	-88.163%
2026-05-27	27.2000	30.1000	27.2000	30.1000	+39.352%	7	5,368	-88.870%
2026-05-22	21.7500	22.0000	21.6000	21.6000	-0.690%	11	5,367	-84.491%
2026-05-21	21.6000	21.7500	21.6000	21.7500	+2.594%	7	5,366	-84.598%
2026-05-20	20.1500	21.5500	20.1500	21.2000	+17.127%	528	5,366	-84.198%
2026-05-19	18.3200	18.3200	17.6000	18.1000	-24.740%	4	4,871	-81.492%
2026-05-15	24.0500	24.0500	24.0500	24.0500	-16.493%	3	4,871	-86.071%
2026-05-14	22.0000	29.0300	22.0000	28.8000	+35.721%	246	4,867	-88.368%
2026-05-13	21.7500	21.7500	21.2200	21.2200	+13.476%	7	4,751	-84.213%
2026-05-12	18.1000	18.7000	18.1000	18.7000	-16.889%	100	4,751	-82.086%
2026-05-11	22.0700	22.9000	22.0700	22.5000	-5.858%	26	4,751	-85.111%
2026-05-08	25.0000	25.0000	23.9000	23.9000	-7.722%	4	4,699	-85.983%
2026-05-07	24.2900	25.9000	24.2900	25.9000	-1.558%	3	4,699	-87.066%
2026-05-06	24.4000	26.3100	24.4000	26.3100	+27.101%	622	4,697	-87.267%
2026-05-05	20.7000	20.7000	20.7000	20.7000	-0.241%	6	4,238	-83.816%
2026-05-04	21.8000	21.8000	20.7500	20.7500	-1.190%	2	4,235	-83.855%
2026-04-30	20.6000	21.0000	20.3000	21.0000	-1.731%	115	4,234	-84.048%
2026-04-29	21.5000	21.5000	21.3700	21.3700	+1.280%	2	4,214	-84.324%
2026-04-28	21.1000	21.1000	21.1000	21.1000	-14.782%	2	4,213	-84.123%
2026-04-27	24.7600	24.7600	24.7600	24.7600	-6.212%	4	4,213	-86.470%
2026-04-24	20.6500	26.4000	20.6500	26.4000	+70.323%	4,178	4,217	-87.311%
2026-04-22	14.1200	15.5000	14.1200	15.5000	+7.118%	86	210	-78.387%
2026-04-17	14.4500	14.5800	14.4500	14.4700	-11.498%	9	144	-76.849%
2026-04-15	16.5000	16.5000	16.3500	16.3500	-0.608%	3	145	-79.511%
2026-04-14	16.4500	16.4500	16.4500	16.4500	+6.266%	1	144	-79.635%
2026-04-10	15.4800	15.4800	15.4800	15.4800	+69.180%	10	145	-78.359%
2026-04-02	9.1500	9.1500	9.1500	9.1500	+41.860%	1	154	-63.388%
2026-03-30	6.4500	6.4500	6.4500	6.4500	-18.354%	5	154	-48.062%
2026-03-27	7.9000	7.9000	7.9000	7.9000	-25.118%	5	149	-57.595%
2026-03-25	10.5500	10.5500	10.5500	10.5500	+2.927%	5	144	-68.246%
2026-03-24	10.1000	10.2500	10.1000	10.2500	+1.485%	2	139	-67.317%
2026-03-17	10.1000	10.1000	10.1000	10.1000	-26.331%	1	138	-66.832%
2026-03-11	13.5500	13.7100	13.5500	13.7100	+0.219%	2	138	-75.565%
2026-03-06	13.5700	13.7300	13.5400	13.6800	-9.881%	142	138	-75.512%
2026-03-05	15.1700	15.1800	15.1700	15.1800	-5.421%	2	150	-77.931%
2026-03-04	16.3300	16.3300	16.0500	16.0500	-28.982%	37	149	-79.128%
2026-02-27	22.6000	22.6000	22.6000	22.6000	-0.877%	2	113	-85.177%
2026-02-26	22.9000	22.9000	22.8000	22.8000	-19.149%	20	0	-85.307%
2026-02-25	28.0000	28.3800	27.5000	28.2000	+4.059%	210	0	-88.121%
2026-02-24	27.1000	27.1000	27.1000	27.1000	0.000%	39	0	-87.638%