Dark

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

Inactive

Sep 2, 2026

264.80+6.912%(+17.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	264.8000	264.8000	264.8000	264.8000	+6.912%	1	131	0.000%
2026-07-27	247.6800	247.6800	247.6800	247.6800	-3.918%	2	132	+6.912%
2026-04-24	257.7800	257.7800	257.7800	257.7800	+7.543%	8	134	+2.723%
2026-04-23	239.7000	239.7000	239.7000	239.7000	+7.827%	1	134	+10.471%
2026-04-21	222.3000	222.3000	222.3000	222.3000	+13.476%	5	133	+19.118%
2026-03-23	196.4700	196.4700	195.9000	195.9000	+6.525%	6	133	+35.171%
2026-03-20	183.9000	183.9000	183.9000	183.9000	-8.050%	1	132	+43.991%
2026-03-09	200.0000	200.0000	200.0000	200.0000	-3.120%	1	132	+32.400%
2026-03-03	206.4400	206.4400	206.4400	206.4400	-9.812%	2	132	+28.270%
2026-02-11	228.9000	228.9000	228.9000	228.9000	+4.937%	2	143	+15.684%
2026-02-10	219.3000	219.3000	218.1300	218.1300	+2.078%	7	143	+21.395%
2026-02-09	213.6900	213.6900	213.6900	213.6900	+7.113%	1	139	+23.918%
2026-01-28	199.5000	199.5000	199.5000	199.5000	+11.827%	8	139	+32.732%
2026-01-07	178.4000	178.4000	178.4000	178.4000	-2.102%	1	131	+48.430%
2026-01-05	182.2300	182.2300	182.2300	182.2300	+2.210%	1	131	+45.311%
2026-01-02	171.9500	178.2900	171.9500	178.2900	+14.091%	7	131	+48.522%
2025-12-29	156.2700	156.2700	156.2700	156.2700	+2.405%	1	131	+69.450%
2025-12-23	152.6000	152.6000	152.6000	152.6000	+4.164%	4	131	+73.526%
2025-12-19	148.0000	148.0000	146.5000	146.5000	+1.998%	9	135	+80.751%
2025-12-18	143.6300	143.6300	143.6300	143.6300	-10.539%	5	126	+84.363%
2025-12-09	160.5500	160.5500	160.5500	160.5500	+4.064%	1	130	+64.933%
2025-12-05	154.2800	154.2800	154.2800	154.2800	+6.400%	1	131	+71.636%
2025-12-03	145.0000	145.0000	145.0000	145.0000	-0.753%	10	132	+82.621%
2025-11-26	146.2500	146.2500	146.1000	146.1000	+1.990%	2	123	+81.246%
2025-11-24	143.2500	143.2500	143.2500	143.2500	+11.072%	1	123	+84.852%
2025-11-21	128.9700	128.9700	128.9700	128.9700	-6.374%	1	123	+105.319%
2025-11-18	133.0900	137.7500	133.0900	137.7500	-2.270%	4	124	+92.232%
2025-11-17	140.9500	140.9500	140.9500	140.9500	-8.533%	1	125	+87.868%
2025-11-10	154.6200	154.6200	154.1000	154.1000	+8.674%	2	126	+71.836%
2025-11-07	141.8000	141.8000	141.8000	141.8000	-5.284%	1	125	+86.742%
2025-11-06	149.7100	149.7100	149.7100	149.7100	-3.388%	1	126	+76.875%
2025-11-05	154.9600	154.9600	154.9600	154.9600	-6.622%	1	126	+70.883%
2025-11-03	166.0000	166.0000	165.9500	165.9500	+3.107%	3	124	+59.566%
2025-10-31	160.9500	160.9500	160.9500	160.9500	-1.770%	1	124	+64.523%
2025-10-30	163.8500	163.8500	163.8500	163.8500	-1.615%	1	123	+61.611%
2025-10-29	166.5400	166.5400	166.5400	166.5400	+8.985%	2	123	+59.001%
2025-10-23	154.0000	154.0000	152.8100	152.8100	-2.700%	2	121	+73.287%
2025-10-21	157.0500	157.0500	157.0500	157.0500	-2.478%	2	122	+68.609%
2025-10-16	165.4000	165.4000	161.0400	161.0400	-2.665%	3	121	+64.431%
2025-10-15	165.5000	165.5000	165.4500	165.4500	+0.273%	2	121	+60.048%
2025-10-13	165.0000	165.0000	165.0000	165.0000	+14.187%	4	119	+60.485%
2025-10-10	154.5000	154.5000	144.5000	144.5000	-10.031%	2	119	+83.253%
2025-10-09	160.6100	160.6100	160.6100	160.6100	-2.542%	1	118	+64.871%
2025-10-08	164.8000	164.8000	164.8000	164.8000	+6.715%	5	119	+60.680%
2025-10-07	160.0000	160.0000	154.4300	154.4300	-5.019%	4	118	+71.469%
2025-10-06	163.6000	163.6000	162.5900	162.5900	+21.563%	2	118	+62.864%
2025-09-26	131.5700	133.7500	131.5700	133.7500	+12.679%	2	118	+97.981%
2025-09-12	118.7000	118.7000	118.7000	118.7000	-2.864%	2	117	+123.083%
2025-09-10	119.1400	123.3900	119.1400	122.2000	+8.401%	7	119	+116.694%
2025-09-09	112.7300	112.7300	112.7300	112.7300	+4.651%	10	117	+134.898%
2025-09-08	107.7200	107.7200	107.7200	107.7200	+14.596%	3	127	+145.823%
2025-09-04	94.0000	94.0000	94.0000	94.0000	-6.000%	4	127	+181.702%
2025-08-26	100.0000	100.0000	100.0000	100.0000	-0.050%	1	129	+164.800%
2025-08-14	100.0500	100.0500	100.0500	100.0500	-5.354%	10	129	+164.668%
2025-07-17	103.4000	105.7100	103.4000	105.7100	+6.295%	4	126	+150.497%
2025-07-16	99.4500	99.4500	99.4500	99.4500	+5.238%	1	125	+166.264%
2025-07-10	94.5000	94.5000	94.5000	94.5000	-2.376%	1	125	+180.212%
2025-07-09	96.5800	96.8000	96.5800	96.8000	+7.975%	2	124	+173.554%
2025-07-01	93.1000	93.1000	89.0800	89.6500	-0.389%	6	127	+195.371%
2025-06-26	90.0000	90.0000	90.0000	90.0000	+1.925%	1	131	+194.222%
2025-06-25	88.3000	88.3000	88.3000	88.3000	+8.905%	5	132	+199.887%
2025-06-24	81.0800	81.0800	81.0800	81.0800	-2.898%	10	132	+226.591%
2025-06-11	84.3300	84.3300	83.5000	83.5000	+9.036%	2	141	+217.126%
2025-06-09	76.5800	76.5800	76.5800	76.5800	+5.700%	5	142	+245.782%
2025-06-04	72.4500	72.4500	72.4500	72.4500	+7.333%	1	146	+265.493%
2025-05-28	67.5000	67.5000	67.5000	67.5000	+8.696%	1	146	+292.296%
2025-05-23	62.1000	62.1000	62.1000	62.1000	+0.048%	2	146	+326.409%
2025-05-21	62.9000	62.9000	62.0700	62.0700	-1.788%	2	146	+326.615%
2025-05-19	63.2000	63.2000	63.2000	63.2000	-1.863%	1	146	+318.987%
2025-05-16	64.4000	64.4000	64.4000	64.4000	-2.009%	4	145	+311.180%
2025-05-14	65.7200	65.7200	65.7200	65.7200	+26.385%	1	143	+302.921%
2025-05-09	52.8200	52.8200	52.0000	52.0000	+2.362%	4	143	+409.231%
2025-05-07	49.1200	50.8000	49.1200	50.8000	+5.285%	5	142	+421.260%
2025-05-06	48.2500	48.2500	48.2500	48.2500	+0.941%	1	138	+448.808%
2025-05-01	47.8000	47.8000	47.8000	47.8000	+10.214%	1	139	+453.975%
2025-04-29	43.3700	43.3700	43.3700	43.3700	+5.267%	1	140	+510.560%
2025-04-28	41.2000	41.2000	41.2000	41.2000	-1.671%	1	139	+542.718%
2025-04-24	41.9000	41.9000	41.9000	41.9000	+10.993%	4	138	+531.981%
2025-04-23	39.0000	39.0000	37.0000	37.7500	+18.898%	13	138	+601.457%
2025-04-21	31.5000	31.7500	31.0000	31.7500	-9.776%	16	138	+734.016%
2025-04-17	37.0600	37.0600	35.1900	35.1900	+5.045%	4	124	+652.487%
2025-04-16	35.0300	35.0300	33.5000	33.5000	-14.213%	2	124	+690.448%
2025-04-15	38.1500	39.0500	38.1500	39.0500	-2.008%	6	122	+578.105%
2025-04-11	39.8000	39.8500	39.8000	39.8500	+11.687%	20	118	+564.492%
2025-04-10	35.8800	36.0000	35.0000	35.6800	-10.911%	32	128	+642.152%
2025-04-09	30.0000	40.0500	29.2500	40.0500	+23.994%	8	112	+561.174%
2025-04-07	27.0000	32.3000	27.0000	32.3000	+0.311%	13	111	+719.814%
2025-04-04	33.7800	33.7800	32.2000	32.2000	-26.785%	14	101	+722.360%
2025-03-28	43.9800	43.9800	43.9800	43.9800	-5.622%	4	97	+502.092%
2025-03-27	46.6000	46.6000	46.6000	46.6000	-19.111%	4	97	+468.240%
2025-03-24	56.5000	57.6100	56.5000	57.6100	+9.733%	2	97	+359.642%
2025-03-17	52.5000	52.5000	52.5000	52.5000	+7.143%	1	98	+404.381%
2025-03-10	49.0000	49.0000	49.0000	49.0000	-9.644%	1	97	+440.408%
2025-03-07	54.2300	54.2300	54.2300	54.2300	-0.859%	12	96	+388.291%
2025-03-06	54.7000	54.7000	54.7000	54.7000	-4.035%	1	96	+384.095%
2025-03-04	57.0000	57.0000	56.9500	57.0000	-4.889%	32	95	+364.561%
2025-02-27	61.5000	62.1500	59.9300	59.9300	-12.126%	3	80	+341.849%
2025-02-26	68.2000	68.2000	68.2000	68.2000	+2.943%	1	79	+288.270%
2025-02-24	66.2500	66.2500	66.2500	66.2500	-7.472%	1	79	+299.698%
2025-02-20	71.6000	71.6000	71.6000	71.6000	-5.603%	1	79	+269.832%
2025-02-18	75.8500	75.8500	75.8500	75.8500	+1.812%	1	79	+249.110%
2025-02-13	74.9000	74.9000	74.5000	74.5000	-6.991%	4	80	+255.436%
2025-02-07	80.1000	80.1000	80.1000	80.1000	+5.118%	2	80	+230.587%
2025-02-03	76.2000	76.2000	76.2000	76.2000	+3.519%	2	79	+247.507%
2025-01-28	71.0500	73.6100	70.9500	73.6100	+9.052%	3	79	+259.734%
2025-01-27	72.1200	72.1200	66.3000	67.5000	-28.191%	15	78	+292.296%
2025-01-22	94.0000	94.0000	94.0000	94.0000	+11.111%	3	68	+181.702%
2025-01-17	84.6000	84.6000	84.6000	84.6000	+10.951%	2	68	+213.002%
2025-01-13	76.5300	76.5300	76.2500	76.2500	+2.280%	6	68	+247.279%
2024-12-31	74.8000	74.8000	74.5500	74.5500	-2.165%	2	62	+255.198%
2024-12-27	76.2000	76.2000	76.2000	76.2000	-3.982%	2	62	+247.507%
2024-12-24	79.3600	79.3600	79.3600	79.3600	+14.072%	1	61	+233.669%
2024-12-20	69.5700	69.5700	69.5700	69.5700	-11.376%	1	61	+280.624%
2024-12-16	78.5000	78.5000	78.5000	78.5000	+33.051%	1	61	+237.325%
2024-11-27	59.0000	59.0000	59.0000	59.0000	-8.527%	1	61	+348.814%
2024-11-25	64.5000	64.5000	64.5000	64.5000	-2.273%	1	61	+310.543%
2024-11-21	66.3500	66.3500	66.0000	66.0000	+0.640%	3	57	+301.212%
2024-11-18	65.5800	65.5800	65.5800	65.5800	+2.709%	7	57	+303.782%
2024-11-15	63.8500	63.8500	63.8500	63.8500	-3.258%	4	50	+314.722%
2024-11-13	66.2500	66.4000	66.0000	66.0000	-3.297%	26	48	+301.212%
2024-11-12	68.2500	68.2500	68.2500	68.2500	-2.500%	1	47	+287.985%
2024-11-11	70.0000	70.0000	70.0000	70.0000	-10.256%	1	46	+278.286%
2024-11-07	78.0000	78.0000	78.0000	78.0000	+12.684%	2	46	+239.487%
2024-11-06	69.2200	69.2200	69.2200	69.2200	-6.269%	1	46	+282.548%
2024-11-05	74.1500	74.1500	73.2000	73.8500	+7.810%	100	46	+258.565%
2024-10-31	68.5000	68.5000	68.5000	68.5000	-9.272%	1	54	+286.569%
2024-10-29	74.5000	75.5000	74.5000	75.5000	+1.234%	100	54	+250.728%
2024-10-28	74.5800	74.5800	74.5800	74.5800	-6.775%	43	46	+255.055%
2024-10-25	80.0000	80.0000	80.0000	80.0000	-5.605%	2	4	+231.000%
2024-10-17	86.6800	86.6800	84.7500	84.7500	+24.158%	2	3	+212.448%
2024-10-15	68.2700	68.2700	68.2600	68.2600	+3.112%	3	3	+287.929%
2024-10-09	66.2000	66.2000	66.2000	66.2000	0.000%	2	2	+300.000%