Dark

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

Inactive

Jul 6, 2026

301.10+5.664%(+16.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	301.1000	301.1000	301.1000	301.1000	+5.664%	1	62	0.000%
2026-06-24	284.9600	284.9600	284.9600	284.9600	+0.074%	1	62	+5.664%
2026-06-15	284.7500	284.7500	284.7500	284.7500	+36.800%	2	62	+5.742%
2026-04-16	208.1500	208.1500	208.1500	208.1500	+18.943%	1	62	+44.655%
2026-03-27	175.0000	175.0000	175.0000	175.0000	-6.552%	1	62	+72.057%
2026-03-23	187.2700	187.2700	187.2700	187.2700	-1.437%	7	63	+60.784%
2026-01-16	190.0000	190.0000	190.0000	190.0000	+13.331%	1	67	+58.474%
2026-01-09	167.6500	167.6500	167.6500	167.6500	+0.510%	3	67	+79.600%
2026-01-02	163.8500	166.8000	163.8500	166.8000	+8.474%	2	67	+80.516%
2025-12-31	153.7700	153.7700	153.7700	153.7700	+10.269%	2	71	+95.812%
2025-12-19	139.4500	139.4500	139.4500	139.4500	+7.269%	1	71	+115.920%
2025-12-17	130.0000	130.0000	130.0000	130.0000	-12.845%	1	72	+131.615%
2025-12-12	149.1600	149.1600	149.1600	149.1600	-2.859%	1	72	+101.864%
2025-12-11	150.7600	153.5500	150.7600	153.5500	+9.032%	3	73	+96.092%
2025-12-04	140.8200	140.8300	140.8200	140.8300	+1.881%	6	74	+113.804%
2025-12-01	138.2300	138.2300	138.2300	138.2300	+4.325%	2	74	+117.825%
2025-11-13	132.5000	132.5000	132.5000	132.5000	-1.377%	1	72	+127.245%
2025-11-07	134.1500	134.3500	134.1500	134.3500	-14.941%	2	71	+124.116%
2025-11-03	157.9500	157.9500	157.9500	157.9500	+7.296%	2	73	+90.630%
2025-10-24	147.2100	147.2100	147.2100	147.2100	-0.339%	2	73	+104.538%
2025-10-21	147.7100	147.7100	147.7100	147.7100	-2.004%	1	71	+103.845%
2025-10-17	150.7300	150.7300	150.7300	150.7300	-1.096%	1	71	+99.761%
2025-10-16	152.4000	152.4000	152.4000	152.4000	+11.681%	1	71	+97.572%
2025-10-10	139.4000	139.4000	136.4600	136.4600	-10.253%	5	72	+120.651%
2025-10-09	151.5000	152.0500	151.5000	152.0500	+4.251%	4	75	+98.027%
2025-10-07	150.0000	150.0000	145.8500	145.8500	+15.635%	5	74	+106.445%
2025-09-22	126.1300	126.1300	126.1300	126.1300	+8.164%	1	74	+138.722%
2025-09-19	116.9400	116.9400	116.6100	116.6100	+2.289%	47	75	+158.211%
2025-09-16	113.7700	114.0000	113.7700	114.0000	+2.472%	3	55	+164.123%
2025-09-10	110.7400	111.2500	110.7400	111.2500	+37.652%	4	54	+170.652%
2025-09-02	80.8200	80.8200	80.8200	80.8200	-10.696%	1	54	+272.556%
2025-08-25	90.5000	90.5000	90.5000	90.5000	+4.867%	2	53	+232.707%
2025-08-22	82.5700	86.3000	82.5700	86.3000	+4.454%	2	55	+248.899%
2025-08-21	82.6200	82.6200	82.6200	82.6200	+1.374%	2	53	+264.440%
2025-08-20	79.9800	81.5000	79.9800	81.5000	-9.845%	5	51	+269.448%
2025-08-19	90.4000	90.4000	90.4000	90.4000	-6.273%	1	48	+233.075%
2025-08-12	96.4500	96.4500	96.4500	96.4500	-1.802%	1	47	+212.182%
2025-08-11	98.2200	98.2200	98.2200	98.2200	-1.038%	1	46	+206.557%
2025-08-07	99.2500	99.2500	99.2500	99.2500	+17.247%	1	47	+203.375%
2025-08-06	84.6500	84.6500	84.6500	84.6500	-11.556%	1	47	+255.700%
2025-07-31	95.7100	95.7100	95.7100	95.7100	-0.094%	1	47	+214.596%
2025-07-28	95.8000	95.8000	95.8000	95.8000	-3.085%	3	46	+214.301%
2025-07-17	98.8500	98.8500	98.8500	98.8500	+9.166%	1	46	+204.603%
2025-07-15	90.5500	90.5500	90.5500	90.5500	+4.840%	1	45	+232.523%
2025-07-10	86.3700	86.3700	86.3700	86.3700	-1.629%	1	46	+248.616%
2025-07-09	90.3000	90.3000	87.8000	87.8000	+0.240%	2	47	+242.938%
2025-07-07	87.5900	87.5900	87.5900	87.5900	+2.745%	1	47	+243.761%
2025-06-27	85.2500	85.2500	85.2500	85.2500	+3.584%	1	48	+253.196%
2025-06-26	82.3000	82.3000	82.3000	82.3000	+18.673%	1	49	+265.857%
2025-06-23	69.3500	69.3500	69.3500	69.3500	-7.472%	1	48	+334.174%
2025-06-18	74.9800	74.9800	74.9500	74.9500	-1.317%	2	50	+301.734%
2025-06-17	75.9500	75.9500	75.9500	75.9500	+10.072%	1	50	+296.445%
2025-06-09	69.0000	69.0000	69.0000	69.0000	+3.309%	1	49	+336.377%
2025-06-06	66.7900	66.7900	66.7900	66.7900	+3.470%	2	50	+350.816%
2025-06-04	64.5500	64.5500	64.5500	64.5500	+13.845%	1	52	+366.460%
2025-05-30	56.7000	56.7000	56.7000	56.7000	-0.421%	2	52	+431.041%
2025-05-20	56.9400	56.9400	56.9400	56.9400	+1.047%	1	53	+428.802%
2025-05-19	56.3500	56.3500	56.3500	56.3500	-1.983%	1	54	+434.339%
2025-05-16	57.4900	57.4900	57.4900	57.4900	+0.860%	6	55	+423.743%
2025-05-15	57.0000	57.0000	57.0000	57.0000	-3.226%	1	55	+428.246%
2025-05-14	58.9000	58.9000	58.9000	58.9000	+5.179%	2	56	+411.205%
2025-05-13	56.0000	56.0000	56.0000	56.0000	+4.478%	1	54	+437.679%
2025-05-12	53.8000	53.8000	53.6000	53.6000	+25.029%	3	55	+461.754%
2025-05-07	42.8700	42.8700	42.8700	42.8700	-10.126%	3	56	+602.356%
2025-05-02	48.7100	48.7100	47.7000	47.7000	+10.596%	14	56	+531.237%
2025-05-01	43.1300	43.1300	43.1300	43.1300	+15.013%	1	53	+598.122%
2025-04-29	37.5000	37.5000	37.5000	37.5000	+5.013%	1	54	+702.933%
2025-04-28	35.7800	35.7800	35.7100	35.7100	-3.747%	3	53	+743.181%
2025-04-24	37.0000	37.1000	37.0000	37.1000	+12.085%	2	52	+711.590%
2025-04-23	33.2900	33.2900	33.1000	33.1000	+13.162%	2	52	+809.668%
2025-04-22	30.4500	30.4500	29.2500	29.2500	+9.142%	4	50	+929.402%
2025-04-21	27.5000	27.5000	26.8000	26.8000	-20.780%	4	47	+1,023.507%
2025-04-15	34.2900	34.2900	33.8300	33.8300	+0.118%	5	43	+790.038%
2025-04-14	33.6200	33.7900	33.6200	33.7900	-1.343%	2	40	+791.092%
2025-04-11	34.2500	34.2500	34.2500	34.2500	+12.295%	2	38	+779.124%
2025-04-10	32.2000	32.2000	30.5000	30.5000	-10.662%	9	37	+887.213%
2025-04-09	33.9100	34.1400	33.9100	34.1400	+13.422%	2	29	+781.957%
2025-04-08	30.0000	30.1000	30.0000	30.1000	+8.273%	4	29	+900.332%
2025-04-07	26.2800	28.1000	26.2800	27.8000	-18.879%	5	26	+983.094%
2025-04-03	35.6800	36.0500	34.2700	34.2700	-11.218%	3	23	+778.611%
2025-03-31	38.6000	38.6000	38.6000	38.6000	-6.311%	2	21	+680.052%
2025-03-27	43.5000	43.5000	41.2000	41.2000	-6.364%	3	21	+630.825%
2025-03-26	44.0000	44.0000	44.0000	44.0000	-9.744%	1	19	+584.318%
2025-03-20	48.5000	48.7500	48.5000	48.7500	+5.519%	6	18	+517.641%
2025-03-17	46.2000	46.2000	46.2000	46.2000	+2.667%	1	18	+551.732%
2025-03-14	45.2000	45.2000	45.0000	45.0000	-1.661%	4	19	+569.111%
2025-03-13	45.7600	45.7600	45.7600	45.7600	-1.591%	4	23	+557.998%
2025-03-07	46.5000	46.5000	46.5000	46.5000	-11.429%	2	23	+547.527%
2025-03-06	52.5000	52.5000	52.5000	52.5000	-1.869%	1	23	+473.524%
2025-03-05	53.5000	53.5000	53.5000	53.5000	+5.108%	3	23	+462.804%
2025-03-04	50.9000	50.9000	50.9000	50.9000	+11.868%	1	20	+491.552%
2025-03-03	50.6000	50.6000	45.5000	45.5000	-9.543%	7	21	+561.758%
2025-02-28	50.3000	50.3000	50.3000	50.3000	-10.179%	2	21	+498.608%
2025-02-27	56.0500	56.0500	56.0000	56.0000	-24.893%	6	21	+437.679%
2025-02-07	74.5600	74.5600	74.5600	74.5600	-0.187%	2	15	+303.836%
2025-02-06	74.7000	74.7000	74.7000	74.7000	+10.946%	2	15	+303.079%
2025-02-03	67.3300	67.3300	67.3300	67.3300	-8.581%	1	15	+347.200%
2025-01-30	73.7000	73.7000	73.6500	73.6500	+5.971%	2	14	+308.826%
2025-01-29	69.5000	69.5000	69.5000	69.5000	+10.143%	3	14	+333.237%
2025-01-27	62.6000	63.1000	60.5500	63.1000	+1.774%	6	14	+377.179%
2024-12-10	62.0000	62.0000	62.0000	62.0000	+16.981%	1	15	+385.645%
2024-11-27	53.0000	53.0000	53.0000	53.0000	-5.509%	1	15	+468.113%
2024-11-26	56.1200	56.1200	56.0900	56.0900	-3.310%	4	15	+436.816%
2024-11-18	58.0100	58.0100	58.0100	58.0100	-10.754%	1	11	+419.048%
2024-10-14	65.0000	65.0000	65.0000	65.0000	+7.438%	1	10	+363.231%
2024-10-08	60.5000	60.5000	60.5000	60.5000	+3.066%	1	10	+397.686%
2024-10-07	58.7000	58.7000	58.7000	58.7000	-1.675%	2	9	+412.947%
2024-09-26	59.7000	59.7000	59.7000	59.7000	+13.844%	7	8	+404.355%
2024-09-19	52.4400	52.4400	52.4400	52.4400	0.000%	1	1	+474.180%