Dark

TSM20261120C530
TSM Nov 20 2026 530.00 Call (TSM261120C00530000)
option OPRA

EOD

Sep 11, 2026

4.00-3.148%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.0000	4.0000	4.0000	4.0000	-3.148%	1	792	0.000%
2026-09-10	3.9500	4.4500	3.9500	4.1300	-17.400%	17	791	-3.148%
2026-09-09	6.0500	6.0500	5.0000	5.0000	-20.635%	16	784	-20.000%
2026-09-08	5.3000	7.1500	5.3000	6.3000	+45.497%	139	786	-36.508%
2026-09-04	3.7000	4.4000	3.7000	4.3300	+55.755%	5	702	-7.621%
2026-09-03	2.1500	2.7800	2.1500	2.7800	+8.171%	8	702	+43.885%
2026-09-02	2.8500	2.8500	2.5700	2.5700	-17.097%	5	696	+55.642%
2026-09-01	3.2100	3.2100	3.1000	3.1000	-44.144%	5	701	+29.032%
2026-08-27	5.4400	5.7500	5.4400	5.5500	+18.844%	4	701	-27.928%
2026-08-26	4.6700	4.6700	4.6700	4.6700	-5.657%	4	698	-14.347%
2026-08-25	4.9500	4.9500	4.9500	4.9500	+22.525%	1	702	-19.192%
2026-08-24	4.4500	4.4500	4.0400	4.0400	-30.345%	3	701	-0.990%
2026-08-21	5.8400	5.8400	5.6500	5.8000	+6.422%	4	700	-31.034%
2026-08-20	5.6300	5.9000	5.4500	5.4500	+1.869%	6	700	-26.606%
2026-08-19	5.2700	5.3500	5.2500	5.3500	-40.884%	5	699	-25.234%
2026-08-17	8.6000	9.7500	8.6000	9.0500	+3.429%	14	697	-55.801%
2026-08-14	9.5000	9.5000	8.7500	8.7500	-20.743%	20	694	-54.286%
2026-08-13	10.6500	11.0400	10.5500	11.0400	+2.889%	50	711	-63.768%
2026-08-12	10.7300	10.7300	10.7300	10.7300	+5.923%	2	703	-62.721%
2026-08-10	10.2100	10.2100	10.1300	10.1300	+0.198%	9	701	-60.513%
2026-08-07	11.0000	11.0000	10.1100	10.1100	-18.468%	551	692	-60.435%
2026-08-06	11.6500	12.4000	11.6500	12.4000	+9.251%	3	241	-67.742%
2026-08-05	14.0000	14.0000	11.3500	11.3500	-17.574%	59	245	-64.758%
2026-08-04	12.1000	13.7700	12.1000	13.7700	+34.341%	25	210	-70.951%
2026-08-03	10.2500	10.2500	10.2500	10.2500	-2.844%	2	185	-60.976%
2026-07-30	10.4000	10.5500	10.4000	10.5500	+50.714%	31	185	-62.085%
2026-07-29	7.0000	7.0000	7.0000	7.0000	-25.532%	1	159	-42.857%
2026-07-27	9.4000	9.4000	9.4000	9.4000	-25.100%	3	158	-57.447%
2026-07-24	12.4000	12.6500	12.3500	12.5500	-10.357%	9	159	-68.127%
2026-07-20	14.0000	14.0000	14.0000	14.0000	-2.098%	2	161	-71.429%
2026-07-17	11.9300	14.3000	11.9300	14.3000	-5.921%	6	159	-72.028%
2026-07-16	17.0000	17.0000	15.2000	15.2000	-18.411%	4	159	-73.684%
2026-07-15	18.6300	18.6300	18.6300	18.6300	-9.782%	1	155	-78.529%
2026-07-14	21.5500	21.5500	20.4500	20.6500	-9.628%	26	155	-80.630%
2026-07-13	23.8000	23.8000	22.2000	22.8500	-14.739%	83	171	-82.495%
2026-07-10	25.4000	26.8000	25.4000	26.8000	-6.783%	4	179	-85.075%
2026-07-07	29.2000	29.2000	28.7500	28.7500	-21.448%	11	181	-86.087%
2026-07-06	37.0500	37.0500	36.6000	36.6000	+22.204%	9	178	-89.071%
2026-07-02	33.7000	33.7000	29.9500	29.9500	-13.689%	4	179	-86.644%
2026-07-01	34.7000	34.7000	34.7000	34.7000	-22.889%	1	179	-88.473%
2026-06-30	41.5000	45.0000	41.5000	45.0000	+31.772%	9	179	-91.111%
2026-06-24	33.7500	34.1500	33.7000	34.1500	+4.434%	59	184	-88.287%
2026-06-23	32.7000	32.7000	32.7000	32.7000	-28.321%	1	141	-87.768%
2026-06-22	46.5000	46.5000	45.6200	45.6200	+8.490%	18	141	-91.232%
2026-06-18	41.1300	42.0500	41.1300	42.0500	+28.397%	2	132	-90.488%
2026-06-17	32.2000	32.7500	32.2000	32.7500	+15.398%	2	132	-87.786%
2026-06-16	28.3800	28.3800	28.3800	28.3800	-13.948%	1	132	-85.906%
2026-06-15	31.6500	33.1000	31.1500	32.9800	+16.950%	65	139	-87.871%
2026-06-12	28.3000	28.3500	28.2000	28.2000	+9.942%	3	139	-85.816%
2026-06-10	25.6500	25.6500	25.6500	25.6500	-11.552%	2	139	-84.405%
2026-06-09	32.9200	32.9200	25.6500	29.0000	-2.192%	55	137	-86.207%
2026-06-08	31.0000	31.5500	29.6500	29.6500	+12.738%	13	105	-86.509%
2026-06-05	27.4000	27.4000	26.3000	26.3000	-26.639%	3	101	-84.791%
2026-06-03	35.8500	35.8500	35.8500	35.8500	+3.643%	2	100	-88.842%
2026-06-01	31.1500	34.6100	31.1500	34.5900	+35.382%	6	99	-88.436%
2026-05-29	25.5500	25.5500	25.5500	25.5500	-5.089%	3	94	-84.344%
2026-05-27	25.9400	27.1500	25.9400	26.9200	+22.142%	40	94	-85.141%
2026-05-26	22.0600	22.0600	21.9800	22.0400	+9.380%	7	102	-81.851%
2026-05-22	20.3500	20.3500	19.9500	20.1500	-9.641%	4	96	-80.149%
2026-05-15	22.3000	22.3000	22.3000	22.3000	-15.849%	3	93	-82.063%
2026-05-14	22.7500	26.5000	22.7500	26.5000	+44.100%	21	92	-84.906%
2026-05-13	18.3900	18.3900	18.3900	18.3900	+12.822%	3	71	-78.249%
2026-05-12	16.3500	16.3500	16.3000	16.3000	-26.077%	3	71	-75.460%
2026-05-08	22.4000	22.4000	22.0500	22.0500	-10.183%	3	71	-81.859%
2026-05-06	24.5500	24.5500	24.5500	24.5500	+31.635%	1	70	-83.707%
2026-05-05	19.1000	19.1000	18.6500	18.6500	-23.219%	16	69	-78.552%
2026-04-24	19.7500	24.3200	19.7500	24.2900	+87.858%	12	65	-83.532%
2026-04-22	12.9300	12.9300	12.9300	12.9300	+8.747%	1	55	-69.064%
2026-04-21	11.8900	11.8900	11.8900	11.8900	-0.834%	1	55	-66.358%
2026-04-20	11.8500	11.9900	11.8500	11.9900	-23.141%	4	55	-66.639%
2026-04-14	14.2200	15.7500	14.2200	15.6000	+36.602%	7	51	-74.359%
2026-04-08	11.3900	11.4200	11.3900	11.4200	+37.590%	35	49	-64.974%
2026-04-02	8.3000	8.3000	8.3000	8.3000	-8.287%	1	42	-51.807%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-21.645%	10	42	-55.801%
2026-03-10	12.1000	12.1000	11.5000	11.5500	-16.667%	21	47	-65.368%
2026-03-05	13.7900	13.8600	13.7900	13.8600	-5.842%	4	41	-71.140%
2026-03-04	14.7500	14.7500	14.7200	14.7200	-41.818%	2	41	-72.826%
2026-02-24	25.3500	25.3500	25.3000	25.3000	0.000%	40	40	-84.190%