Dark

TSM20261120C560
TSM Nov 20 2026 560.00 Call (TSM261120C00560000)
option OPRA

EOD

Sep 14, 2026

1.32-43.590%(-1.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.4500	1.6000	1.3200	1.3200	-43.590%	6	1,435	0.000%
2026-09-10	2.1000	2.4800	2.1000	2.3400	-18.750%	14	1,434	-43.590%
2026-09-09	3.4000	3.4500	2.8800	2.8800	-28.000%	13	1,439	-54.167%
2026-09-08	3.1000	4.0500	3.1000	4.0000	+63.265%	9	1,445	-67.000%
2026-09-04	2.4500	2.4500	2.4500	2.4500	+77.536%	1	1,441	-46.122%
2026-09-03	1.2000	1.3900	1.0500	1.3800	-3.497%	13	1,441	-4.348%
2026-09-02	1.4700	1.4700	1.3400	1.4300	-22.283%	8	1,453	-7.692%
2026-09-01	1.7500	1.8400	1.7500	1.8400	-0.541%	9	1,458	-28.261%
2026-08-31	1.9000	1.9000	1.8500	1.8500	-26.877%	2	1,464	-28.649%
2026-08-28	2.5300	2.5300	2.5300	2.5300	-21.672%	11	1,463	-47.826%
2026-08-27	3.0000	3.4000	3.0000	3.2300	+20.522%	5	1,452	-59.133%
2026-08-26	2.6800	2.6800	2.6800	2.6800	+7.200%	2	1,452	-50.746%
2026-08-24	2.5400	2.5400	2.5000	2.5000	-25.373%	2	1,454	-47.200%
2026-08-21	3.5000	3.5000	3.3500	3.3500	0.000%	7	1,453	-60.597%
2026-08-20	3.4000	3.4000	3.3500	3.3500	+4.688%	11	1,456	-60.597%
2026-08-19	3.5000	3.5000	3.2000	3.2000	-5.882%	3	1,456	-58.750%
2026-08-18	4.1200	4.1200	3.4000	3.4000	-40.663%	14	1,456	-61.176%
2026-08-17	5.7000	6.4100	5.5000	5.7300	+3.243%	11	1,460	-76.963%
2026-08-14	6.1500	6.4000	5.5500	5.5500	-24.592%	3	1,462	-76.216%
2026-08-13	7.0800	7.3600	7.0800	7.3600	+4.694%	3	1,464	-82.065%
2026-08-12	7.0300	7.0300	7.0300	7.0300	+11.587%	5	1,462	-81.223%
2026-08-10	7.3000	7.5200	6.3000	6.3000	-9.353%	25	1,457	-79.048%
2026-08-07	6.9500	6.9500	6.9500	6.9500	-10.323%	20	1,444	-81.007%
2026-08-06	8.6000	8.7000	7.7200	7.7500	-10.920%	34	1,462	-82.968%
2026-08-05	8.7000	8.7000	8.7000	8.7000	-6.952%	1,000	1,452	-84.828%
2026-08-04	9.3500	9.3500	9.3500	9.3500	+24.667%	4	552	-85.882%
2026-07-31	7.0000	7.5000	7.0000	7.5000	+13.636%	4	553	-82.400%
2026-07-30	6.4500	7.2000	6.4500	6.6000	+25.000%	93	554	-80.000%
2026-07-29	5.3500	5.3500	4.6500	5.2800	-27.172%	4	580	-75.000%
2026-07-27	7.2500	7.2500	7.2500	7.2500	-23.684%	2	579	-81.793%
2026-07-24	9.8500	9.8700	8.9500	9.5000	-27.370%	6	580	-86.105%
2026-07-22	13.0800	13.0800	13.0800	13.0800	-10.165%	25	585	-89.908%
2026-07-21	12.1700	14.5600	12.1700	14.5600	+43.448%	32	563	-90.934%
2026-07-17	9.7800	10.4000	9.7800	10.1500	-7.727%	3	533	-86.995%
2026-07-16	10.9000	11.0000	10.9000	11.0000	-41.799%	4	534	-88.000%
2026-07-13	19.0000	19.0000	18.9000	18.9000	-8.119%	127	538	-93.016%
2026-07-10	21.2300	21.2800	20.5700	20.5700	-12.319%	3	533	-93.583%
2026-07-08	23.4600	23.4600	23.4600	23.4600	+8.160%	28	532	-94.373%
2026-07-07	22.1100	22.1100	21.6900	21.6900	-25.846%	21	504	-93.914%
2026-07-06	29.2500	29.2500	29.2500	29.2500	+18.661%	1	498	-95.487%
2026-07-02	24.6500	24.6500	24.6500	24.6500	-6.095%	2	498	-94.645%
2026-07-01	31.5000	31.5000	26.2500	26.2500	-27.885%	81	498	-94.971%
2026-06-30	36.4000	36.4000	36.4000	36.4000	+38.561%	1	418	-96.374%
2026-06-29	22.7500	26.2700	22.7500	26.2700	+21.452%	26	417	-94.975%
2026-06-26	21.4600	21.6300	21.4600	21.6300	-20.331%	21	416	-93.897%
2026-06-25	27.1500	27.1500	27.1500	27.1500	-1.452%	3	403	-95.138%
2026-06-24	27.5600	27.6500	27.5500	27.5500	+3.184%	56	403	-95.209%
2026-06-23	27.3000	27.3000	26.7000	26.7000	-27.603%	4	372	-95.056%
2026-06-22	36.8800	36.8800	36.8800	36.8800	+2.730%	1	370	-96.421%
2026-06-18	31.8500	36.0000	31.8500	35.9000	+43.600%	6	367	-96.323%
2026-06-17	25.0000	25.0000	25.0000	25.0000	-7.132%	1	367	-94.720%
2026-06-15	26.9200	26.9200	26.9200	26.9200	+18.330%	2	367	-95.097%
2026-06-12	21.6500	22.7500	21.5100	22.7500	+6.458%	4	367	-94.198%
2026-06-11	21.5700	21.5700	21.2800	21.3700	+6.584%	40	367	-93.823%
2026-06-10	20.3500	20.3500	20.0500	20.0500	-19.800%	2	365	-93.416%
2026-06-09	25.0000	25.0000	25.0000	25.0000	+9.649%	1	363	-94.720%
2026-06-05	22.8000	22.8000	22.8000	22.8000	-21.244%	1	363	-94.211%
2026-06-04	28.9500	28.9500	28.9500	28.9500	-1.531%	2	363	-95.440%
2026-06-03	29.9300	29.9300	29.3000	29.4000	-5.588%	6	363	-95.510%
2026-06-02	31.1400	31.1400	31.1400	31.1400	+8.691%	1	363	-95.761%
2026-06-01	21.7400	28.6500	21.7400	28.6500	+34.507%	5	362	-95.393%
2026-05-29	21.2000	21.3000	21.2000	21.3000	+3.348%	2	360	-93.803%
2026-05-27	20.5000	21.6000	20.5000	20.6100	+48.701%	65	359	-93.595%
2026-05-19	12.3000	14.0000	12.2500	13.8600	-6.351%	85	354	-90.476%
2026-05-18	14.8000	14.8000	14.8000	14.8000	-26.368%	5	360	-91.081%
2026-05-14	17.9000	20.2000	17.9000	20.1000	+41.949%	60	360	-93.433%
2026-05-13	14.1600	14.1600	14.1600	14.1600	+8.923%	10	366	-90.678%
2026-05-12	13.1000	13.1000	13.0000	13.0000	-19.753%	11	366	-89.846%
2026-05-11	16.5000	16.5000	15.7500	16.2000	-20.158%	4	366	-91.852%
2026-05-06	17.8500	20.2900	17.6500	20.2900	+42.887%	36	371	-93.494%
2026-05-05	14.2000	14.2000	14.2000	14.2000	-9.091%	1	354	-90.704%
2026-04-29	15.5500	15.6200	15.5500	15.6200	+1.429%	6	353	-91.549%
2026-04-28	16.4500	16.4500	14.4500	15.4000	-19.160%	141	352	-91.429%
2026-04-27	19.8600	19.8600	18.9000	19.0500	-1.090%	5	290	-93.071%
2026-04-24	16.4500	19.7200	16.4500	19.2600	+60.233%	3	289	-93.146%
2026-04-22	12.0500	12.0500	12.0000	12.0200	+35.819%	27	290	-89.018%
2026-04-21	8.8500	8.8500	8.8500	8.8500	-2.747%	1	269	-85.085%
2026-04-20	9.1400	9.4500	9.1000	9.1000	-1.087%	45	269	-85.495%
2026-04-17	10.1500	10.1500	9.2000	9.2000	+6.977%	14	255	-85.652%
2026-04-16	9.8500	9.8500	8.6000	8.6000	-25.541%	55	248	-84.651%
2026-04-15	11.6500	11.7500	11.5500	11.5500	-2.941%	46	271	-88.571%
2026-04-14	11.9000	11.9000	11.9000	11.9000	+9.677%	1	284	-88.908%
2026-04-10	10.8500	10.8500	10.8500	10.8500	+20.556%	10	283	-87.834%
2026-04-09	9.0000	9.0000	9.0000	9.0000	+0.559%	1	283	-85.333%
2026-04-08	9.0000	9.2000	8.9500	8.9500	+46.721%	71	284	-85.251%
2026-04-02	6.0000	6.3500	6.0000	6.1000	-15.862%	4	238	-78.361%
2026-04-01	7.2500	7.2500	7.2500	7.2500	+45.000%	1	238	-81.793%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-11.504%	1	238	-73.600%
2026-03-27	5.4500	5.6500	5.4500	5.6500	+3.291%	6	237	-76.637%
2026-03-26	5.4700	5.4700	5.4700	5.4700	-24.552%	1	236	-75.868%
2026-03-25	7.3500	7.3500	7.2500	7.2500	+15.079%	31	236	-81.793%
2026-03-23	6.2700	6.3500	6.2500	6.3000	+10.526%	59	207	-79.048%
2026-03-20	5.7000	5.7000	5.7000	5.7000	-13.636%	1	154	-76.842%
2026-03-19	5.5000	6.6000	5.5000	6.6000	-7.303%	146	154	-80.000%
2026-03-17	6.7800	7.2500	6.7800	7.1200	+2.446%	43	38	-81.461%
2026-03-16	6.9000	6.9500	6.9000	6.9500	-30.500%	21	11	-81.007%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+2.564%	1	1	-86.800%
2026-03-05	9.6500	9.7500	9.6500	9.7500	0.000%	2	1	-86.462%