Dark

TSM20261120C540
TSM Nov 20 2026 540.00 Call (TSM261120C00540000)
option OPRA

EOD

Sep 14, 2026

2.17-38.873%(-1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.1700	2.1700	2.1700	2.1700	-38.873%	1	290	0.000%
2026-09-11	3.4500	3.5500	3.4500	3.5500	+2.899%	8	289	-38.873%
2026-09-10	3.5500	3.7000	3.4500	3.4500	-19.204%	15	281	-37.101%
2026-09-09	5.0000	5.0500	4.2700	4.2700	-22.924%	19	296	-49.180%
2026-09-08	4.7700	5.6800	4.4200	5.5400	+53.039%	18	309	-60.830%
2026-09-04	2.8800	3.6200	2.8800	3.6200	+106.857%	16	320	-40.055%
2026-09-03	1.7500	1.7500	1.7500	1.7500	-17.062%	3	320	+24.000%
2026-09-02	2.3300	2.3300	2.0900	2.1100	-18.846%	27	320	+2.844%
2026-09-01	2.6100	2.6100	2.6000	2.6000	-8.451%	4	322	-16.538%
2026-08-31	3.3800	3.3800	2.8400	2.8400	-39.574%	49	319	-23.592%
2026-08-27	4.0200	4.7000	3.8500	4.7000	+28.767%	18	311	-53.830%
2026-08-24	3.3600	3.6500	3.3600	3.6500	-22.505%	8	302	-40.548%
2026-08-21	4.9000	4.9000	4.7100	4.7100	+4.667%	3	296	-53.928%
2026-08-20	4.5300	4.7500	4.5000	4.5000	-3.226%	5	295	-51.778%
2026-08-19	4.4300	4.6500	4.3000	4.6500	-7.000%	11	293	-53.333%
2026-08-18	4.8500	5.0000	4.8500	5.0000	-35.897%	15	289	-56.600%
2026-08-17	7.3000	8.4500	7.3000	7.8000	-20.812%	50	274	-72.179%
2026-08-13	8.8000	9.9000	8.8000	9.8500	+9.444%	11	281	-77.970%
2026-08-12	8.8000	9.4500	8.5500	9.0000	+15.385%	34	278	-75.889%
2026-08-11	8.6800	8.6800	7.8000	7.8000	-7.692%	4	270	-72.179%
2026-08-10	8.2000	9.1000	8.2000	8.4500	-5.056%	26	268	-74.320%
2026-08-07	10.5400	10.5400	8.7500	8.9000	-18.721%	5	259	-75.618%
2026-08-06	10.9500	10.9500	10.9500	10.9500	+10.050%	1	257	-80.183%
2026-08-05	13.3000	13.3000	9.9500	9.9500	-16.387%	6	273	-78.191%
2026-08-04	11.0000	12.2000	11.0000	11.9000	+38.051%	191	272	-81.765%
2026-08-03	8.4600	8.6200	8.4600	8.6200	-3.687%	2	295	-74.826%
2026-07-30	8.9500	8.9500	8.9500	8.9500	+52.730%	1	296	-75.754%
2026-07-29	6.4000	6.4000	5.8600	5.8600	-23.399%	55	296	-62.969%
2026-07-28	7.6500	7.6500	7.6500	7.6500	-21.215%	3	311	-71.634%
2026-07-27	10.1500	10.1500	9.1500	9.7100	-14.825%	14	314	-77.652%
2026-07-24	12.5000	12.5000	11.2000	11.4000	-24.000%	18	328	-80.965%
2026-07-23	16.6500	16.6500	15.0000	15.0000	-2.407%	16	327	-85.533%
2026-07-22	15.3700	15.3700	15.3700	15.3700	-6.565%	1	312	-85.882%
2026-07-21	16.4500	16.4500	16.4500	16.4500	+28.818%	1	312	-86.809%
2026-07-20	13.8200	13.8200	12.7700	12.7700	+7.764%	5	312	-83.007%
2026-07-17	10.2300	12.5200	10.2300	11.8500	-14.130%	23	309	-81.688%
2026-07-16	15.2500	15.2500	13.8000	13.8000	-17.857%	9	299	-84.275%
2026-07-15	16.6600	16.8000	16.3000	16.8000	-14.807%	3	298	-87.083%
2026-07-14	19.7200	19.7200	19.7200	19.7200	-4.826%	1	296	-88.996%
2026-07-13	22.2500	22.8000	20.7200	20.7200	-17.549%	8	296	-89.527%
2026-07-10	24.3800	25.2400	24.3800	25.1300	-5.277%	18	291	-91.365%
2026-07-09	26.7300	26.7400	26.5300	26.5300	+11.471%	4	285	-91.821%
2026-07-07	26.8000	26.8000	23.8000	23.8000	-29.794%	27	283	-90.882%
2026-07-06	33.8000	34.0500	33.3000	33.9000	+26.634%	19	277	-93.599%
2026-07-02	31.8800	31.8800	26.7700	26.7700	-12.085%	3	273	-91.894%
2026-07-01	32.5000	32.5100	30.4500	30.4500	-6.394%	6	273	-92.874%
2026-06-29	32.5300	32.5300	32.5300	32.5300	+14.140%	1	271	-93.329%
2026-06-25	31.8300	31.8300	28.5000	28.5000	-29.193%	2	271	-92.386%
2026-06-18	36.3500	40.2500	36.3500	40.2500	+30.470%	4	267	-94.609%
2026-06-15	30.8500	30.8500	30.8500	30.8500	+16.856%	1	267	-92.966%
2026-06-12	26.4000	26.4000	26.4000	26.4000	+6.024%	1	267	-91.780%
2026-06-11	24.9000	24.9000	24.9000	24.9000	+5.732%	19	267	-91.285%
2026-06-10	23.0500	23.5500	23.0500	23.5500	-1.588%	3	286	-90.786%
2026-06-09	27.5400	27.5400	23.9000	23.9300	-18.881%	10	284	-90.932%
2026-06-08	29.6000	29.6000	29.5000	29.5000	+18.236%	2	287	-92.644%
2026-06-05	25.5000	25.5000	24.9500	24.9500	-27.555%	3	286	-91.303%
2026-06-04	35.1400	35.1400	34.4400	34.4400	+2.867%	12	283	-93.699%
2026-06-03	33.8000	33.8000	32.1400	33.4800	+43.506%	63	294	-93.519%
2026-05-29	25.9000	25.9000	23.3300	23.3300	-6.305%	3	263	-90.699%
2026-05-27	24.9000	24.9000	24.9000	24.9000	+20.581%	2	264	-91.285%
2026-05-26	20.6500	20.6500	20.6500	20.6500	+9.259%	18	262	-89.492%
2026-05-22	18.9000	18.9000	18.9000	18.9000	+10.656%	5	244	-88.519%
2026-05-19	17.0800	17.0800	17.0800	17.0800	-17.087%	1	239	-87.295%
2026-05-15	20.8000	20.8500	20.6000	20.6000	-17.600%	5	239	-89.466%
2026-05-14	25.0000	25.0000	23.2500	25.0000	+56.250%	23	237	-91.320%
2026-05-12	16.2500	16.2500	15.7000	16.0000	-17.098%	54	226	-86.438%
2026-05-11	18.9000	19.3000	18.9000	19.3000	-7.212%	15	226	-88.756%
2026-05-08	21.0500	21.0500	20.8000	20.8000	+17.847%	3	186	-89.567%
2026-05-05	17.6500	17.6500	17.6500	17.6500	-8.073%	27	184	-87.705%
2026-05-04	19.2000	19.2000	19.2000	19.2000	+6.667%	10	160	-88.698%
2026-04-28	18.0000	18.0000	18.0000	18.0000	-16.473%	1	160	-87.944%
2026-04-24	18.0000	21.6000	18.0000	21.5500	+41.311%	74	160	-89.930%
2026-04-22	12.6000	15.2500	12.6000	15.2500	+41.204%	22	92	-85.770%
2026-04-20	11.1000	11.1500	10.8000	10.8000	-2.703%	9	71	-79.907%
2026-04-17	12.0000	12.0000	11.1000	11.1000	+7.454%	16	72	-80.450%
2026-04-16	12.0000	12.0000	10.3300	10.3300	-25.145%	4	80	-78.993%
2026-04-15	13.8000	13.8500	13.8000	13.8000	-0.072%	6	80	-84.275%
2026-04-14	13.0700	13.8500	13.0700	13.8100	+81.711%	15	76	-84.287%
2026-04-02	7.6000	7.6000	7.6000	7.6000	-17.660%	1	80	-71.447%
2026-04-01	8.7000	9.2900	8.7000	9.2300	+19.715%	20	80	-76.490%
2026-03-23	7.7100	7.7100	7.7100	7.7100	-18.671%	29	68	-71.855%
2026-03-12	9.4800	9.4800	9.4800	9.4800	-19.250%	1	39	-77.110%
2026-03-06	11.3500	11.7900	11.3500	11.7400	+1.469%	16	39	-81.516%
2026-03-05	13.0100	13.0100	11.5700	11.5700	-51.284%	12	27	-81.245%
2026-02-24	23.7500	23.7500	23.7500	23.7500	0.000%	20	20	-90.863%