Dark

TSM20261218C160
TSM Dec 18 2026 160.00 Call (TSM261218C00160000)
option OPRA

Inactive

Sep 4, 2026

269.45-10.511%(-31.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	269.4500	269.4500	269.4500	269.4500	-10.511%	2	62	0.000%
2026-07-06	301.1000	301.1000	301.1000	301.1000	+5.664%	1	62	-10.511%
2026-06-24	284.9600	284.9600	284.9600	284.9600	+0.074%	1	62	-5.443%
2026-06-15	284.7500	284.7500	284.7500	284.7500	+36.800%	2	62	-5.373%
2026-04-16	208.1500	208.1500	208.1500	208.1500	+18.943%	1	62	+29.450%
2026-03-27	175.0000	175.0000	175.0000	175.0000	-6.552%	1	62	+53.971%
2026-03-23	187.2700	187.2700	187.2700	187.2700	-1.437%	7	63	+43.883%
2026-01-16	190.0000	190.0000	190.0000	190.0000	+13.331%	1	67	+41.816%
2026-01-09	167.6500	167.6500	167.6500	167.6500	+0.510%	3	67	+60.722%
2026-01-02	163.8500	166.8000	163.8500	166.8000	+8.474%	2	67	+61.541%
2025-12-31	153.7700	153.7700	153.7700	153.7700	+10.269%	2	71	+75.229%
2025-12-19	139.4500	139.4500	139.4500	139.4500	+7.269%	1	71	+93.223%
2025-12-17	130.0000	130.0000	130.0000	130.0000	-12.845%	1	72	+107.269%
2025-12-12	149.1600	149.1600	149.1600	149.1600	-2.859%	1	72	+80.645%
2025-12-11	150.7600	153.5500	150.7600	153.5500	+9.032%	3	73	+75.480%
2025-12-04	140.8200	140.8300	140.8200	140.8300	+1.881%	6	74	+91.330%
2025-12-01	138.2300	138.2300	138.2300	138.2300	+4.325%	2	74	+94.929%
2025-11-13	132.5000	132.5000	132.5000	132.5000	-1.377%	1	72	+103.358%
2025-11-07	134.1500	134.3500	134.1500	134.3500	-14.941%	2	71	+100.558%
2025-11-03	157.9500	157.9500	157.9500	157.9500	+7.296%	2	73	+70.592%
2025-10-24	147.2100	147.2100	147.2100	147.2100	-0.339%	2	73	+83.038%
2025-10-21	147.7100	147.7100	147.7100	147.7100	-2.004%	1	71	+82.418%
2025-10-17	150.7300	150.7300	150.7300	150.7300	-1.096%	1	71	+78.763%
2025-10-16	152.4000	152.4000	152.4000	152.4000	+11.681%	1	71	+76.804%
2025-10-10	139.4000	139.4000	136.4600	136.4600	-10.253%	5	72	+97.457%
2025-10-09	151.5000	152.0500	151.5000	152.0500	+4.251%	4	75	+77.211%
2025-10-07	150.0000	150.0000	145.8500	145.8500	+15.635%	5	74	+84.745%
2025-09-22	126.1300	126.1300	126.1300	126.1300	+8.164%	1	74	+113.629%
2025-09-19	116.9400	116.9400	116.6100	116.6100	+2.289%	47	75	+131.069%
2025-09-16	113.7700	114.0000	113.7700	114.0000	+2.472%	3	55	+136.360%
2025-09-10	110.7400	111.2500	110.7400	111.2500	+37.652%	4	54	+142.202%
2025-09-02	80.8200	80.8200	80.8200	80.8200	-10.696%	1	54	+233.395%
2025-08-25	90.5000	90.5000	90.5000	90.5000	+4.867%	2	53	+197.735%
2025-08-22	82.5700	86.3000	82.5700	86.3000	+4.454%	2	55	+212.225%
2025-08-21	82.6200	82.6200	82.6200	82.6200	+1.374%	2	53	+226.132%
2025-08-20	79.9800	81.5000	79.9800	81.5000	-9.845%	5	51	+230.613%
2025-08-19	90.4000	90.4000	90.4000	90.4000	-6.273%	1	48	+198.064%
2025-08-12	96.4500	96.4500	96.4500	96.4500	-1.802%	1	47	+179.368%
2025-08-11	98.2200	98.2200	98.2200	98.2200	-1.038%	1	46	+174.333%
2025-08-07	99.2500	99.2500	99.2500	99.2500	+17.247%	1	47	+171.486%
2025-08-06	84.6500	84.6500	84.6500	84.6500	-11.556%	1	47	+218.311%
2025-07-31	95.7100	95.7100	95.7100	95.7100	-0.094%	1	47	+181.528%
2025-07-28	95.8000	95.8000	95.8000	95.8000	-3.085%	3	46	+181.263%
2025-07-17	98.8500	98.8500	98.8500	98.8500	+9.166%	1	46	+172.585%
2025-07-15	90.5500	90.5500	90.5500	90.5500	+4.840%	1	45	+197.570%
2025-07-10	86.3700	86.3700	86.3700	86.3700	-1.629%	1	46	+211.972%
2025-07-09	90.3000	90.3000	87.8000	87.8000	+0.240%	2	47	+206.891%
2025-07-07	87.5900	87.5900	87.5900	87.5900	+2.745%	1	47	+207.626%
2025-06-27	85.2500	85.2500	85.2500	85.2500	+3.584%	1	48	+216.070%
2025-06-26	82.3000	82.3000	82.3000	82.3000	+18.673%	1	49	+227.400%
2025-06-23	69.3500	69.3500	69.3500	69.3500	-7.472%	1	48	+288.536%
2025-06-18	74.9800	74.9800	74.9500	74.9500	-1.317%	2	50	+259.506%
2025-06-17	75.9500	75.9500	75.9500	75.9500	+10.072%	1	50	+254.773%
2025-06-09	69.0000	69.0000	69.0000	69.0000	+3.309%	1	49	+290.507%
2025-06-06	66.7900	66.7900	66.7900	66.7900	+3.470%	2	50	+303.429%
2025-06-04	64.5500	64.5500	64.5500	64.5500	+13.845%	1	52	+317.428%
2025-05-30	56.7000	56.7000	56.7000	56.7000	-0.421%	2	52	+375.220%
2025-05-20	56.9400	56.9400	56.9400	56.9400	+1.047%	1	53	+373.217%
2025-05-19	56.3500	56.3500	56.3500	56.3500	-1.983%	1	54	+378.172%
2025-05-16	57.4900	57.4900	57.4900	57.4900	+0.860%	6	55	+368.690%
2025-05-15	57.0000	57.0000	57.0000	57.0000	-3.226%	1	55	+372.719%
2025-05-14	58.9000	58.9000	58.9000	58.9000	+5.179%	2	56	+357.470%
2025-05-13	56.0000	56.0000	56.0000	56.0000	+4.478%	1	54	+381.161%
2025-05-12	53.8000	53.8000	53.6000	53.6000	+25.029%	3	55	+402.705%
2025-05-07	42.8700	42.8700	42.8700	42.8700	-10.126%	3	56	+528.528%
2025-05-02	48.7100	48.7100	47.7000	47.7000	+10.596%	14	56	+464.885%
2025-05-01	43.1300	43.1300	43.1300	43.1300	+15.013%	1	53	+524.739%
2025-04-29	37.5000	37.5000	37.5000	37.5000	+5.013%	1	54	+618.533%
2025-04-28	35.7800	35.7800	35.7100	35.7100	-3.747%	3	53	+654.551%
2025-04-24	37.0000	37.1000	37.0000	37.1000	+12.085%	2	52	+626.280%
2025-04-23	33.2900	33.2900	33.1000	33.1000	+13.162%	2	52	+714.048%
2025-04-22	30.4500	30.4500	29.2500	29.2500	+9.142%	4	50	+821.197%
2025-04-21	27.5000	27.5000	26.8000	26.8000	-20.780%	4	47	+905.410%
2025-04-15	34.2900	34.2900	33.8300	33.8300	+0.118%	5	43	+696.482%
2025-04-14	33.6200	33.7900	33.6200	33.7900	-1.343%	2	40	+697.425%
2025-04-11	34.2500	34.2500	34.2500	34.2500	+12.295%	2	38	+686.715%
2025-04-10	32.2000	32.2000	30.5000	30.5000	-10.662%	9	37	+783.443%
2025-04-09	33.9100	34.1400	33.9100	34.1400	+13.422%	2	29	+689.250%
2025-04-08	30.0000	30.1000	30.0000	30.1000	+8.273%	4	29	+795.183%
2025-04-07	26.2800	28.1000	26.2800	27.8000	-18.879%	5	26	+869.245%
2025-04-03	35.6800	36.0500	34.2700	34.2700	-11.218%	3	23	+686.256%
2025-03-31	38.6000	38.6000	38.6000	38.6000	-6.311%	2	21	+598.057%
2025-03-27	43.5000	43.5000	41.2000	41.2000	-6.364%	3	21	+554.005%
2025-03-26	44.0000	44.0000	44.0000	44.0000	-9.744%	1	19	+512.386%
2025-03-20	48.5000	48.7500	48.5000	48.7500	+5.519%	6	18	+452.718%
2025-03-17	46.2000	46.2000	46.2000	46.2000	+2.667%	1	18	+483.225%
2025-03-14	45.2000	45.2000	45.0000	45.0000	-1.661%	4	19	+498.778%
2025-03-13	45.7600	45.7600	45.7600	45.7600	-1.591%	4	23	+488.833%
2025-03-07	46.5000	46.5000	46.5000	46.5000	-11.429%	2	23	+479.462%
2025-03-06	52.5000	52.5000	52.5000	52.5000	-1.869%	1	23	+413.238%
2025-03-05	53.5000	53.5000	53.5000	53.5000	+5.108%	3	23	+403.645%
2025-03-04	50.9000	50.9000	50.9000	50.9000	+11.868%	1	20	+429.371%
2025-03-03	50.6000	50.6000	45.5000	45.5000	-9.543%	7	21	+492.198%
2025-02-28	50.3000	50.3000	50.3000	50.3000	-10.179%	2	21	+435.686%
2025-02-27	56.0500	56.0500	56.0000	56.0000	-24.893%	6	21	+381.161%
2025-02-07	74.5600	74.5600	74.5600	74.5600	-0.187%	2	15	+261.387%
2025-02-06	74.7000	74.7000	74.7000	74.7000	+10.946%	2	15	+260.710%
2025-02-03	67.3300	67.3300	67.3300	67.3300	-8.581%	1	15	+300.193%
2025-01-30	73.7000	73.7000	73.6500	73.6500	+5.971%	2	14	+265.852%
2025-01-29	69.5000	69.5000	69.5000	69.5000	+10.143%	3	14	+287.698%
2025-01-27	62.6000	63.1000	60.5500	63.1000	+1.774%	6	14	+327.021%
2024-12-10	62.0000	62.0000	62.0000	62.0000	+16.981%	1	15	+334.597%
2024-11-27	53.0000	53.0000	53.0000	53.0000	-5.509%	1	15	+408.396%
2024-11-26	56.1200	56.1200	56.0900	56.0900	-3.310%	4	15	+380.389%
2024-11-18	58.0100	58.0100	58.0100	58.0100	-10.754%	1	11	+364.489%
2024-10-14	65.0000	65.0000	65.0000	65.0000	+7.438%	1	10	+314.538%
2024-10-08	60.5000	60.5000	60.5000	60.5000	+3.066%	1	10	+345.372%
2024-10-07	58.7000	58.7000	58.7000	58.7000	-1.675%	2	9	+359.029%
2024-09-26	59.7000	59.7000	59.7000	59.7000	+13.844%	7	8	+351.340%
2024-09-19	52.4400	52.4400	52.4400	52.4400	0.000%	1	1	+413.825%