Dark

TSM20261218C150
TSM Dec 18 2026 150.00 Call (TSM261218C00150000)
option OPRA

EOD

Jul 27, 2026

247.68-3.918%(-10.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	247.6800	247.6800	247.6800	247.6800	-3.918%	2	132	0.000%
2026-04-24	257.7800	257.7800	257.7800	257.7800	+7.543%	8	134	-3.918%
2026-04-23	239.7000	239.7000	239.7000	239.7000	+7.827%	1	134	+3.329%
2026-04-21	222.3000	222.3000	222.3000	222.3000	+13.476%	5	133	+11.417%
2026-03-23	196.4700	196.4700	195.9000	195.9000	+6.525%	6	133	+26.432%
2026-03-20	183.9000	183.9000	183.9000	183.9000	-8.050%	1	132	+34.682%
2026-03-09	200.0000	200.0000	200.0000	200.0000	-3.120%	1	132	+23.840%
2026-03-03	206.4400	206.4400	206.4400	206.4400	-9.812%	2	132	+19.977%
2026-02-11	228.9000	228.9000	228.9000	228.9000	+4.937%	2	143	+8.204%
2026-02-10	219.3000	219.3000	218.1300	218.1300	+2.078%	7	143	+13.547%
2026-02-09	213.6900	213.6900	213.6900	213.6900	+7.113%	1	139	+15.906%
2026-01-28	199.5000	199.5000	199.5000	199.5000	+11.827%	8	139	+24.150%
2026-01-07	178.4000	178.4000	178.4000	178.4000	-2.102%	1	131	+38.834%
2026-01-05	182.2300	182.2300	182.2300	182.2300	+2.210%	1	131	+35.916%
2026-01-02	171.9500	178.2900	171.9500	178.2900	+14.091%	7	131	+38.920%
2025-12-29	156.2700	156.2700	156.2700	156.2700	+2.405%	1	131	+58.495%
2025-12-23	152.6000	152.6000	152.6000	152.6000	+4.164%	4	131	+62.307%
2025-12-19	148.0000	148.0000	146.5000	146.5000	+1.998%	9	135	+69.065%
2025-12-18	143.6300	143.6300	143.6300	143.6300	-10.539%	5	126	+72.443%
2025-12-09	160.5500	160.5500	160.5500	160.5500	+4.064%	1	130	+54.270%
2025-12-05	154.2800	154.2800	154.2800	154.2800	+6.400%	1	131	+60.539%
2025-12-03	145.0000	145.0000	145.0000	145.0000	-0.753%	10	132	+70.814%
2025-11-26	146.2500	146.2500	146.1000	146.1000	+1.990%	2	123	+69.528%
2025-11-24	143.2500	143.2500	143.2500	143.2500	+11.072%	1	123	+72.901%
2025-11-21	128.9700	128.9700	128.9700	128.9700	-6.374%	1	123	+92.045%
2025-11-18	133.0900	137.7500	133.0900	137.7500	-2.270%	4	124	+79.804%
2025-11-17	140.9500	140.9500	140.9500	140.9500	-8.533%	1	125	+75.722%
2025-11-10	154.6200	154.6200	154.1000	154.1000	+8.674%	2	126	+60.727%
2025-11-07	141.8000	141.8000	141.8000	141.8000	-5.284%	1	125	+74.669%
2025-11-06	149.7100	149.7100	149.7100	149.7100	-3.388%	1	126	+65.440%
2025-11-05	154.9600	154.9600	154.9600	154.9600	-6.622%	1	126	+59.835%
2025-11-03	166.0000	166.0000	165.9500	165.9500	+3.107%	3	124	+49.250%
2025-10-31	160.9500	160.9500	160.9500	160.9500	-1.770%	1	124	+53.886%
2025-10-30	163.8500	163.8500	163.8500	163.8500	-1.615%	1	123	+51.163%
2025-10-29	166.5400	166.5400	166.5400	166.5400	+8.985%	2	123	+48.721%
2025-10-23	154.0000	154.0000	152.8100	152.8100	-2.700%	2	121	+62.084%
2025-10-21	157.0500	157.0500	157.0500	157.0500	-2.478%	2	122	+57.708%
2025-10-16	165.4000	165.4000	161.0400	161.0400	-2.665%	3	121	+53.800%
2025-10-15	165.5000	165.5000	165.4500	165.4500	+0.273%	2	121	+49.701%
2025-10-13	165.0000	165.0000	165.0000	165.0000	+14.187%	4	119	+50.109%
2025-10-10	154.5000	154.5000	144.5000	144.5000	-10.031%	2	119	+71.405%
2025-10-09	160.6100	160.6100	160.6100	160.6100	-2.542%	1	118	+54.212%
2025-10-08	164.8000	164.8000	164.8000	164.8000	+6.715%	5	119	+50.291%
2025-10-07	160.0000	160.0000	154.4300	154.4300	-5.019%	4	118	+60.383%
2025-10-06	163.6000	163.6000	162.5900	162.5900	+21.563%	2	118	+52.334%
2025-09-26	131.5700	133.7500	131.5700	133.7500	+12.679%	2	118	+85.181%
2025-09-12	118.7000	118.7000	118.7000	118.7000	-2.864%	2	117	+108.660%
2025-09-10	119.1400	123.3900	119.1400	122.2000	+8.401%	7	119	+102.684%
2025-09-09	112.7300	112.7300	112.7300	112.7300	+4.651%	10	117	+119.711%
2025-09-08	107.7200	107.7200	107.7200	107.7200	+14.596%	3	127	+129.929%
2025-09-04	94.0000	94.0000	94.0000	94.0000	-6.000%	4	127	+163.489%
2025-08-26	100.0000	100.0000	100.0000	100.0000	-0.050%	1	129	+147.680%
2025-08-14	100.0500	100.0500	100.0500	100.0500	-5.354%	10	129	+147.556%
2025-07-17	103.4000	105.7100	103.4000	105.7100	+6.295%	4	126	+134.301%
2025-07-16	99.4500	99.4500	99.4500	99.4500	+5.238%	1	125	+149.050%
2025-07-10	94.5000	94.5000	94.5000	94.5000	-2.376%	1	125	+162.095%
2025-07-09	96.5800	96.8000	96.5800	96.8000	+7.975%	2	124	+155.868%
2025-07-01	93.1000	93.1000	89.0800	89.6500	-0.389%	6	127	+176.274%
2025-06-26	90.0000	90.0000	90.0000	90.0000	+1.925%	1	131	+175.200%
2025-06-25	88.3000	88.3000	88.3000	88.3000	+8.905%	5	132	+180.498%
2025-06-24	81.0800	81.0800	81.0800	81.0800	-2.898%	10	132	+205.476%
2025-06-11	84.3300	84.3300	83.5000	83.5000	+9.036%	2	141	+196.623%
2025-06-09	76.5800	76.5800	76.5800	76.5800	+5.700%	5	142	+223.426%
2025-06-04	72.4500	72.4500	72.4500	72.4500	+7.333%	1	146	+241.863%
2025-05-28	67.5000	67.5000	67.5000	67.5000	+8.696%	1	146	+266.933%
2025-05-23	62.1000	62.1000	62.1000	62.1000	+0.048%	2	146	+298.841%
2025-05-21	62.9000	62.9000	62.0700	62.0700	-1.788%	2	146	+299.033%
2025-05-19	63.2000	63.2000	63.2000	63.2000	-1.863%	1	146	+291.899%
2025-05-16	64.4000	64.4000	64.4000	64.4000	-2.009%	4	145	+284.596%
2025-05-14	65.7200	65.7200	65.7200	65.7200	+26.385%	1	143	+276.872%
2025-05-09	52.8200	52.8200	52.0000	52.0000	+2.362%	4	143	+376.308%
2025-05-07	49.1200	50.8000	49.1200	50.8000	+5.285%	5	142	+387.559%
2025-05-06	48.2500	48.2500	48.2500	48.2500	+0.941%	1	138	+413.326%
2025-05-01	47.8000	47.8000	47.8000	47.8000	+10.214%	1	139	+418.159%
2025-04-29	43.3700	43.3700	43.3700	43.3700	+5.267%	1	140	+471.086%
2025-04-28	41.2000	41.2000	41.2000	41.2000	-1.671%	1	139	+501.165%
2025-04-24	41.9000	41.9000	41.9000	41.9000	+10.993%	4	138	+491.122%
2025-04-23	39.0000	39.0000	37.0000	37.7500	+18.898%	13	138	+556.106%
2025-04-21	31.5000	31.7500	31.0000	31.7500	-9.776%	16	138	+680.094%
2025-04-17	37.0600	37.0600	35.1900	35.1900	+5.045%	4	124	+603.836%
2025-04-16	35.0300	35.0300	33.5000	33.5000	-14.213%	2	124	+639.343%
2025-04-15	38.1500	39.0500	38.1500	39.0500	-2.008%	6	122	+534.264%
2025-04-11	39.8000	39.8500	39.8000	39.8500	+11.687%	20	118	+521.531%
2025-04-10	35.8800	36.0000	35.0000	35.6800	-10.911%	32	128	+594.170%
2025-04-09	30.0000	40.0500	29.2500	40.0500	+23.994%	8	112	+518.427%
2025-04-07	27.0000	32.3000	27.0000	32.3000	+0.311%	13	111	+666.811%
2025-04-04	33.7800	33.7800	32.2000	32.2000	-26.785%	14	101	+669.193%
2025-03-28	43.9800	43.9800	43.9800	43.9800	-5.622%	4	97	+463.165%
2025-03-27	46.6000	46.6000	46.6000	46.6000	-19.111%	4	97	+431.502%
2025-03-24	56.5000	57.6100	56.5000	57.6100	+9.733%	2	97	+329.925%
2025-03-17	52.5000	52.5000	52.5000	52.5000	+7.143%	1	98	+371.771%
2025-03-10	49.0000	49.0000	49.0000	49.0000	-9.644%	1	97	+405.469%
2025-03-07	54.2300	54.2300	54.2300	54.2300	-0.859%	12	96	+356.721%
2025-03-06	54.7000	54.7000	54.7000	54.7000	-4.035%	1	96	+352.797%
2025-03-04	57.0000	57.0000	56.9500	57.0000	-4.889%	32	95	+334.526%
2025-02-27	61.5000	62.1500	59.9300	59.9300	-12.126%	3	80	+313.282%
2025-02-26	68.2000	68.2000	68.2000	68.2000	+2.943%	1	79	+263.167%
2025-02-24	66.2500	66.2500	66.2500	66.2500	-7.472%	1	79	+273.857%
2025-02-20	71.6000	71.6000	71.6000	71.6000	-5.603%	1	79	+245.922%
2025-02-18	75.8500	75.8500	75.8500	75.8500	+1.812%	1	79	+226.539%
2025-02-13	74.9000	74.9000	74.5000	74.5000	-6.991%	4	80	+232.456%
2025-02-07	80.1000	80.1000	80.1000	80.1000	+5.118%	2	80	+209.213%
2025-02-03	76.2000	76.2000	76.2000	76.2000	+3.519%	2	79	+225.039%
2025-01-28	71.0500	73.6100	70.9500	73.6100	+9.052%	3	79	+236.476%
2025-01-27	72.1200	72.1200	66.3000	67.5000	-28.191%	15	78	+266.933%
2025-01-22	94.0000	94.0000	94.0000	94.0000	+11.111%	3	68	+163.489%
2025-01-17	84.6000	84.6000	84.6000	84.6000	+10.951%	2	68	+192.766%
2025-01-13	76.5300	76.5300	76.2500	76.2500	+2.280%	6	68	+224.826%
2024-12-31	74.8000	74.8000	74.5500	74.5500	-2.165%	2	62	+232.233%
2024-12-27	76.2000	76.2000	76.2000	76.2000	-3.982%	2	62	+225.039%
2024-12-24	79.3600	79.3600	79.3600	79.3600	+14.072%	1	61	+212.097%
2024-12-20	69.5700	69.5700	69.5700	69.5700	-11.376%	1	61	+256.016%
2024-12-16	78.5000	78.5000	78.5000	78.5000	+33.051%	1	61	+215.516%
2024-11-27	59.0000	59.0000	59.0000	59.0000	-8.527%	1	61	+319.797%
2024-11-25	64.5000	64.5000	64.5000	64.5000	-2.273%	1	61	+284.000%
2024-11-21	66.3500	66.3500	66.0000	66.0000	+0.640%	3	57	+275.273%
2024-11-18	65.5800	65.5800	65.5800	65.5800	+2.709%	7	57	+277.676%
2024-11-15	63.8500	63.8500	63.8500	63.8500	-3.258%	4	50	+287.909%
2024-11-13	66.2500	66.4000	66.0000	66.0000	-3.297%	26	48	+275.273%
2024-11-12	68.2500	68.2500	68.2500	68.2500	-2.500%	1	47	+262.901%
2024-11-11	70.0000	70.0000	70.0000	70.0000	-10.256%	1	46	+253.829%
2024-11-07	78.0000	78.0000	78.0000	78.0000	+12.684%	2	46	+217.538%
2024-11-06	69.2200	69.2200	69.2200	69.2200	-6.269%	1	46	+257.816%
2024-11-05	74.1500	74.1500	73.2000	73.8500	+7.810%	100	46	+235.383%
2024-10-31	68.5000	68.5000	68.5000	68.5000	-9.272%	1	54	+261.577%
2024-10-29	74.5000	75.5000	74.5000	75.5000	+1.234%	100	54	+228.053%
2024-10-28	74.5800	74.5800	74.5800	74.5800	-6.775%	43	46	+232.100%
2024-10-25	80.0000	80.0000	80.0000	80.0000	-5.605%	2	4	+209.600%
2024-10-17	86.6800	86.6800	84.7500	84.7500	+24.158%	2	3	+192.248%
2024-10-15	68.2700	68.2700	68.2600	68.2600	+3.112%	3	3	+262.848%
2024-10-09	66.2000	66.2000	66.2000	66.2000	0.000%	2	2	+274.139%