Dark

TSM20261218C165
TSM Dec 18 2026 165.00 Call (TSM261218C00165000)
option OPRA

Inactive

Aug 20, 2026

251.00-7.687%(-20.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	251.0000	251.0000	251.0000	251.0000	-7.687%	1	44	0.000%
2026-08-13	271.8400	271.9000	271.8400	271.9000	+1.835%	3	45	-7.687%
2026-08-12	267.0000	267.0000	267.0000	267.0000	+4.624%	1	45	-5.993%
2026-08-04	255.0000	257.3100	255.0000	255.2000	-12.737%	18	46	-1.646%
2026-06-18	292.4500	292.4500	292.4500	292.4500	+4.075%	1	56	-14.173%
2026-06-02	281.0000	281.0000	281.0000	281.0000	+3.690%	2	56	-10.676%
2026-06-01	271.0000	271.0000	271.0000	271.0000	+2.226%	1	58	-7.380%
2026-05-27	265.1000	265.1000	265.1000	265.1000	+6.040%	2	58	-5.319%
2026-05-21	250.0000	250.0000	250.0000	250.0000	+19.589%	1	58	+0.400%
2026-04-21	209.0500	209.0500	209.0500	209.0500	-8.130%	20	79	+20.067%
2026-02-25	227.7500	227.7500	227.5500	227.5500	+37.426%	2	80	+10.305%
2026-02-05	165.5800	165.5800	165.5800	165.5800	-5.824%	1	80	+51.588%
2026-01-22	175.8200	175.8200	175.8200	175.8200	+8.752%	1	79	+42.760%
2026-01-08	161.6700	161.6700	161.6700	161.6700	-0.755%	1	80	+55.255%
2026-01-07	162.9000	162.9000	162.9000	162.9000	-5.811%	1	79	+54.082%
2026-01-05	172.9500	172.9500	172.9500	172.9500	+20.422%	2	80	+45.129%
2025-12-29	143.6200	143.6200	143.6200	143.6200	-6.082%	2	80	+74.767%
2025-10-29	152.9200	152.9200	152.9200	152.9200	+7.012%	3	78	+64.138%
2025-10-14	142.9000	142.9000	142.9000	142.9000	-3.394%	1	78	+75.647%
2025-10-09	147.9200	147.9200	147.9200	147.9200	+38.049%	1	78	+69.686%
2025-09-15	107.3000	107.3000	107.1500	107.1500	+14.660%	2	77	+134.251%
2025-08-07	93.4500	93.4500	93.4500	93.4500	+6.133%	8	77	+168.593%
2025-08-01	88.0500	88.0500	88.0500	88.0500	-4.955%	5	85	+185.065%
2025-07-21	92.6400	92.6400	92.6400	92.6400	-6.225%	5	85	+170.941%
2025-07-17	98.7900	98.7900	98.7900	98.7900	+16.224%	28	85	+154.074%
2025-07-09	85.0000	85.0000	85.0000	85.0000	-4.922%	3	113	+195.294%
2025-07-03	89.4000	89.4000	89.4000	89.4000	+5.176%	1	117	+180.761%
2025-07-02	85.0000	85.0000	85.0000	85.0000	+6.250%	2	117	+195.294%
2025-06-27	80.0000	80.0000	80.0000	80.0000	+19.225%	9	118	+213.750%
2025-06-23	67.1000	67.1000	67.1000	67.1000	-6.141%	1	127	+274.069%
2025-06-12	71.4900	71.4900	71.4900	71.4900	+8.896%	1	128	+251.098%
2025-06-09	65.6500	65.6500	65.6500	65.6500	+2.290%	1	129	+282.331%
2025-06-06	64.1800	64.1800	64.1800	64.1800	+4.358%	12	130	+291.088%
2025-06-04	61.5000	61.5000	61.5000	61.5000	+9.528%	2	138	+308.130%
2025-05-30	56.1500	56.1500	56.1500	56.1500	-2.007%	40	138	+347.017%
2025-05-29	58.0000	58.0000	57.3000	57.3000	+3.169%	3	119	+338.045%
2025-05-15	55.5000	55.5400	55.5000	55.5400	+36.832%	2	118	+351.927%
2025-05-07	41.5100	41.5100	40.5900	40.5900	+0.645%	5	118	+518.379%
2025-05-06	40.3300	40.3300	40.3300	40.3300	-11.557%	1	122	+522.365%
2025-05-05	44.8300	45.6000	44.8300	45.6000	-0.480%	2	121	+450.439%
2025-05-02	45.8400	45.8400	45.8200	45.8200	+11.756%	16	122	+447.796%
2025-05-01	41.0000	41.0000	41.0000	41.0000	+10.811%	11	114	+512.195%
2025-04-30	34.1000	37.0000	34.1000	37.0000	+3.064%	6	114	+578.378%
2025-04-29	35.1900	35.9000	35.1300	35.9000	-0.056%	49	115	+599.164%
2025-04-28	34.8500	35.9200	34.7500	35.9200	+1.326%	3	67	+598.775%
2025-04-25	35.0000	35.8800	35.0000	35.4500	+37.938%	10	64	+608.039%
2025-04-21	25.7000	25.7000	25.7000	25.7000	-9.059%	6	60	+876.654%
2025-04-17	30.0700	30.0700	28.0000	28.2600	+1.764%	12	63	+788.181%
2025-04-16	28.4000	28.4000	27.7700	27.7700	-13.300%	4	63	+803.853%
2025-04-15	32.0300	32.0300	32.0300	32.0300	-1.446%	1	64	+683.640%
2025-04-11	31.5000	32.5000	31.5000	32.5000	+14.841%	72	63	+672.308%
2025-04-10	29.5000	29.5000	28.3000	28.3000	-11.700%	3	27	+786.926%
2025-04-09	32.0500	32.0500	32.0500	32.0500	+26.680%	1	26	+683.151%
2025-04-07	25.4000	25.4000	25.3000	25.3000	-4.528%	2	26	+892.095%
2025-04-04	26.5000	26.5000	26.5000	26.5000	-22.741%	2	26	+847.170%
2025-04-03	34.5000	34.5000	34.1200	34.3000	-10.793%	4	26	+631.778%
2025-04-01	38.4500	38.4500	38.4500	38.4500	+12.922%	1	25	+552.796%
2025-03-31	34.0500	34.0500	34.0500	34.0500	-7.848%	1	26	+637.151%
2025-03-28	37.0000	37.0000	36.9500	36.9500	-5.013%	4	26	+579.296%
2025-03-27	40.0000	40.0000	38.9000	38.9000	-9.849%	10	24	+545.244%
2025-03-26	43.1500	43.1500	43.1500	43.1500	-5.991%	1	20	+481.692%
2025-03-20	45.8500	45.9000	45.8500	45.9000	+5.034%	6	20	+446.841%
2025-03-17	43.7000	43.7000	43.7000	43.7000	+0.529%	1	17	+474.371%
2025-03-14	43.4500	43.4700	43.4500	43.4700	-5.294%	4	16	+477.410%
2025-03-03	45.9000	45.9000	45.9000	45.9000	-5.672%	1	16	+446.841%
2025-02-28	47.8000	48.6600	47.8000	48.6600	-8.189%	4	15	+415.824%
2025-02-27	53.0000	53.0000	53.0000	53.0000	-22.628%	1	15	+373.585%
2025-02-04	68.5000	68.5000	68.5000	68.5000	-3.521%	2	15	+266.423%
2024-12-26	71.0000	71.0000	71.0000	71.0000	+17.162%	1	13	+253.521%
2024-12-10	60.5500	60.6500	60.5500	60.6000	-8.735%	14	12	+314.191%
2024-12-09	66.5500	66.5500	66.4000	66.4000	+13.504%	2	5	+278.012%
2024-11-19	58.8000	58.8000	58.5000	58.5000	+3.723%	4	4	+329.060%
2024-11-15	56.4500	56.4500	56.4000	56.4000	-3.176%	4	3	+345.035%
2024-11-13	58.1000	58.3000	58.0500	58.2500	-6.875%	8	3	+330.901%
2024-11-06	62.5500	62.5500	62.5500	62.5500	-3.991%	2	2	+301.279%
2024-10-28	65.1500	65.1500	65.1500	65.1500	-9.135%	1	1	+285.265%
2024-10-25	71.7000	71.7000	71.7000	71.7000	+1.774%	2	2	+250.070%
2024-10-21	70.4500	70.4500	70.4500	70.4500	+35.873%	1	2	+256.281%
2024-09-27	51.8500	51.8500	51.8500	51.8500	+5.429%	2	2	+384.089%
2024-09-20	49.1800	49.1800	49.1800	49.1800	0.000%	2	1	+410.370%