Dark

TSM20261120C550
TSM Nov 20 2026 550.00 Call (TSM261120C00550000)
option OPRA

EOD

Sep 14, 2026

1.50-44.853%(-1.22)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.8900	1.8900	1.5000	1.5000	-44.853%	27	565	0.000%
2026-09-11	3.0500	3.0500	2.5700	2.7200	-3.887%	6	574	-44.853%
2026-09-10	2.8100	3.0000	2.7000	2.8300	-22.466%	11	571	-46.996%
2026-09-09	4.0700	4.2000	3.6500	3.6500	-18.889%	19	576	-58.904%
2026-09-08	4.0500	5.0000	3.7400	4.5000	+47.059%	13	576	-66.667%
2026-09-04	2.5500	3.0600	2.3900	3.0600	+96.154%	6	573	-50.980%
2026-09-03	1.4000	1.5600	1.4000	1.5600	-4.878%	2	573	-3.846%
2026-09-02	1.7000	1.7200	1.6400	1.6400	-21.905%	7	572	-8.537%
2026-09-01	2.3000	2.3000	2.1000	2.1000	-16.000%	2	571	-28.571%
2026-08-31	2.8100	2.8100	2.5000	2.5000	-32.065%	4	571	-40.000%
2026-08-27	3.9000	4.0000	3.6800	3.6800	+19.481%	42	571	-59.239%
2026-08-26	3.0800	3.0800	3.0800	3.0800	+2.326%	1	554	-51.299%
2026-08-24	3.0500	3.0500	2.8500	3.0100	-27.470%	5	553	-50.166%
2026-08-21	4.1500	4.1500	4.0500	4.1500	+3.750%	5	554	-63.855%
2026-08-20	3.8400	4.0000	3.8300	4.0000	+6.667%	4	555	-62.500%
2026-08-19	4.1000	4.1000	3.6300	3.7500	-6.250%	11	553	-60.000%
2026-08-18	4.6000	4.6000	4.0000	4.0000	-42.029%	2	544	-62.500%
2026-08-17	6.8500	7.3000	6.8500	6.9000	0.000%	7	544	-78.261%
2026-08-14	7.2700	7.2700	6.9000	6.9000	-19.298%	3	540	-78.261%
2026-08-13	8.0000	8.7500	8.0000	8.5500	+15.541%	9	540	-82.456%
2026-08-12	7.8000	7.8200	7.3500	7.4000	+10.448%	15	534	-79.730%
2026-08-11	7.5000	7.5000	6.7000	6.7000	-12.987%	4	525	-77.612%
2026-08-10	7.7000	7.7000	7.7000	7.7000	-0.773%	1	525	-80.519%
2026-08-07	8.0000	8.0000	7.7600	7.7600	-20.978%	2	526	-80.670%
2026-08-06	9.6300	9.8200	9.6300	9.8200	+11.591%	45	525	-84.725%
2026-08-05	11.4500	11.4500	8.7500	8.8000	-16.981%	424	505	-82.955%
2026-08-04	10.7200	11.0500	10.5600	10.6000	+47.222%	97	433	-85.849%
2026-08-03	7.2000	7.2000	7.2000	7.2000	-11.873%	1	370	-79.167%
2026-07-31	8.1700	8.1700	8.1700	8.1700	+3.944%	1	371	-81.640%
2026-07-30	7.2900	7.8600	7.2900	7.8600	+57.200%	3	371	-80.916%
2026-07-29	5.3500	5.3500	5.0000	5.0000	-28.571%	3	372	-70.000%
2026-07-28	7.1500	7.1500	6.5500	7.0000	-14.110%	13	371	-78.571%
2026-07-27	8.0500	8.4400	8.0500	8.1500	-19.704%	12	374	-81.595%
2026-07-24	11.2000	11.2000	10.1500	10.1500	-24.815%	9	365	-85.222%
2026-07-23	14.0000	14.1000	13.5000	13.5000	-12.903%	29	370	-88.889%
2026-07-21	14.1500	15.5000	13.2500	15.5000	+39.263%	4	371	-90.323%
2026-07-20	11.5500	11.9400	10.9500	11.1300	+3.056%	22	369	-86.523%
2026-07-17	9.7700	11.2000	9.7700	10.8000	-6.897%	29	363	-86.111%
2026-07-16	12.3700	12.3700	11.6000	11.6000	-27.726%	100	365	-87.069%
2026-07-15	15.5000	16.4000	14.7500	16.0500	-7.759%	198	385	-90.654%
2026-07-14	17.4000	17.4000	17.4000	17.4000	-13.861%	4	303	-91.379%
2026-07-13	20.8500	20.8500	20.2000	20.2000	-14.479%	4	303	-92.574%
2026-07-10	22.8500	23.6400	22.7800	23.6200	+1.591%	25	304	-93.649%
2026-07-08	23.3700	23.3700	23.2500	23.2500	+5.923%	2	310	-93.548%
2026-07-07	23.1400	24.6500	21.9500	21.9500	-30.692%	10	311	-93.166%
2026-07-06	31.6700	31.6700	31.6700	31.6700	+31.958%	2	308	-95.264%
2026-07-02	27.0000	27.0000	24.0000	24.0000	-14.286%	9	309	-93.750%
2026-07-01	34.7000	34.7000	28.0000	28.0000	-24.630%	107	309	-94.643%
2026-06-30	36.9600	37.1500	36.9400	37.1500	+27.009%	3	231	-95.962%
2026-06-29	25.5000	29.2500	25.5000	29.2500	+6.947%	2	230	-94.872%
2026-06-25	29.2000	29.2000	27.3500	27.3500	-7.445%	62	232	-94.516%
2026-06-24	29.5500	29.6100	29.5500	29.5500	-0.505%	43	229	-94.924%
2026-06-23	30.4500	31.0000	29.7000	29.7000	-25.935%	15	224	-94.949%
2026-06-22	42.7000	42.7000	39.7700	40.1000	+3.778%	7	212	-96.259%
2026-06-18	31.3000	38.6400	31.3000	38.6400	+45.811%	19	201	-96.118%
2026-06-17	26.2500	28.4000	26.2500	26.5000	+1.338%	41	201	-94.340%
2026-06-16	26.1500	26.1500	26.1500	26.1500	+6.953%	1	201	-94.264%
2026-06-12	23.6800	24.7500	23.6800	24.4500	+7.049%	7	200	-93.865%
2026-06-11	22.7700	22.8400	22.7700	22.8400	+9.074%	30	200	-93.433%
2026-06-10	25.0400	25.0500	20.9400	20.9400	-5.163%	4	180	-92.837%
2026-06-09	26.1600	26.1600	22.0600	22.0800	-8.760%	18	181	-93.207%
2026-06-05	24.2000	24.2000	24.2000	24.2000	-27.218%	2	178	-93.802%
2026-06-04	33.2500	33.2500	33.2500	33.2500	+5.222%	1	176	-95.489%
2026-06-03	31.6000	31.6000	31.6000	31.6000	-4.213%	1	176	-95.253%
2026-06-01	32.9900	32.9900	32.9900	32.9900	+49.955%	2	176	-95.453%
2026-05-29	21.8500	22.0000	21.8500	22.0000	-3.297%	7	174	-93.182%
2026-05-28	22.8500	22.8500	22.7500	22.7500	-5.208%	10	170	-93.407%
2026-05-27	22.4300	24.0000	22.4300	24.0000	+25.000%	10	177	-93.750%
2026-05-26	18.8000	19.2000	18.8000	19.2000	+11.240%	2	177	-92.188%
2026-05-20	17.2600	17.2600	17.2600	17.2600	+23.905%	1	175	-91.309%
2026-05-19	13.9300	13.9300	13.9300	13.9300	-7.748%	1	174	-89.232%
2026-05-18	16.0000	16.2400	15.1000	15.1000	-20.106%	46	174	-90.066%
2026-05-15	19.1000	19.1000	18.9000	18.9000	-17.897%	3	174	-92.063%
2026-05-14	21.2000	23.1500	21.2000	23.0200	+63.727%	35	154	-93.484%
2026-05-12	14.4500	14.6500	13.7200	14.0600	-22.148%	9	151	-89.331%
2026-05-11	17.3500	18.0600	17.2900	18.0600	-13.381%	37	151	-91.694%
2026-05-07	20.8500	20.8500	20.8500	20.8500	+4.250%	1	116	-92.806%
2026-05-06	20.0000	20.0000	20.0000	20.0000	+25.000%	1	116	-92.500%
2026-05-05	16.3500	16.3500	16.0000	16.0000	-3.030%	7	116	-90.625%
2026-05-01	16.5000	16.5000	16.5000	16.5000	-5.552%	1	111	-90.909%
2026-04-30	17.4700	17.4700	17.4700	17.4700	+2.164%	1	111	-91.414%
2026-04-29	17.0500	17.1000	16.7500	17.1000	+2.395%	20	111	-91.228%
2026-04-28	16.7000	16.7000	16.7000	16.7000	-18.337%	1	101	-91.018%
2026-04-27	20.4500	20.4500	20.4500	20.4500	+45.552%	1	101	-92.665%
2026-04-22	14.0500	14.0500	14.0500	14.0500	+39.109%	36	101	-89.324%
2026-04-20	10.2500	10.2500	10.1000	10.1000	-6.912%	5	67	-85.149%
2026-04-17	10.9500	11.0000	10.8500	10.8500	-15.234%	4	66	-86.175%
2026-04-15	12.5500	13.1000	12.5500	12.8000	+1.992%	16	64	-88.281%
2026-04-14	12.0000	12.5500	12.0000	12.5500	+23.767%	28	62	-88.048%
2026-04-09	10.1500	10.1500	10.1400	10.1400	+2.424%	5	62	-85.207%
2026-04-08	9.7000	10.1500	9.7000	9.9000	+41.429%	51	58	-84.848%
2026-04-02	7.0000	7.0000	7.0000	7.0000	+12.000%	1	48	-78.571%
2026-03-27	6.2500	6.2500	6.2500	6.2500	-19.146%	5	48	-76.000%
2026-03-17	7.5300	7.7300	7.5000	7.7300	+4.459%	26	48	-80.595%
2026-03-16	7.4000	7.4000	7.4000	7.4000	-28.709%	1	46	-79.730%
2026-03-11	10.3800	10.3800	10.3800	10.3800	-16.492%	25	46	-85.549%
2026-03-04	12.5300	12.5300	12.4300	12.4300	-7.926%	2	21	-87.932%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-26.230%	1	21	-88.889%
2026-02-26	18.6500	18.6500	18.3000	18.3000	-19.419%	4	20	-91.803%
2026-02-24	22.2500	22.7100	22.2500	22.7100	0.000%	21	0	-93.395%