Dark

TSM20261218C170
TSM Dec 18 2026 170.00 Call (TSM261218C00170000)
option OPRA

EOD

Sep 9, 2026

266.15-1.462%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	266.1500	266.1500	266.1500	266.1500	-1.462%	1	69	0.000%
2026-09-08	267.0000	270.1000	267.0000	270.1000	+11.589%	3	69	-1.462%
2026-08-24	242.0500	242.0500	242.0500	242.0500	-4.044%	6	69	+9.957%
2026-08-21	252.2500	252.2500	252.2500	252.2500	-3.967%	2	75	+5.510%
2026-08-12	264.0000	264.0000	262.6700	262.6700	+4.234%	2	75	+1.325%
2026-08-04	252.0000	252.0000	252.0000	252.0000	+11.504%	1	75	+5.615%
2026-07-27	226.0000	226.0000	226.0000	226.0000	-16.340%	2	75	+17.765%
2026-07-10	270.1400	270.1400	270.1400	270.1400	+5.937%	3	75	-1.477%
2026-06-11	255.0000	255.0000	255.0000	255.0000	+0.791%	3	76	+4.373%
2026-05-27	253.0000	253.0000	253.0000	253.0000	+0.397%	1	78	+5.198%
2026-05-06	252.0000	252.0000	252.0000	252.0000	+4.443%	3	78	+5.615%
2026-04-24	241.2800	241.2800	241.2800	241.2800	+18.072%	3	80	+10.308%
2026-04-21	204.3500	204.3500	204.3500	204.3500	+15.628%	20	103	+30.242%
2026-03-26	176.7300	176.7300	176.7300	176.7300	-6.670%	1	103	+50.597%
2026-03-05	195.9800	195.9800	189.3600	189.3600	+12.714%	4	103	+40.552%
2026-01-20	168.0000	168.0000	168.0000	168.0000	-6.250%	1	100	+58.423%
2026-01-16	179.2000	179.2000	179.2000	179.2000	+5.344%	1	101	+48.521%
2026-01-13	170.1100	170.1100	170.1100	170.1100	+5.988%	1	101	+56.458%
2026-01-07	160.7500	160.7500	160.5000	160.5000	+4.221%	2	102	+65.826%
2026-01-02	155.5000	155.5000	154.0000	154.0000	+16.086%	4	102	+72.825%
2025-12-22	132.6600	132.6600	132.6600	132.6600	+5.119%	1	102	+100.626%
2025-12-16	126.2000	126.2000	126.2000	126.2000	-11.258%	2	103	+110.895%
2025-12-11	142.2100	142.2100	142.2100	142.2100	+7.409%	1	105	+87.153%
2025-12-02	132.2000	132.4000	132.2000	132.4000	+1.846%	2	106	+101.020%
2025-12-01	130.0000	130.0000	130.0000	130.0000	+8.333%	1	106	+104.731%
2025-11-20	120.0000	120.0000	120.0000	120.0000	-6.103%	2	106	+121.792%
2025-11-14	126.2800	127.8000	126.2800	127.8000	-5.683%	2	106	+108.255%
2025-11-12	135.5000	135.5000	135.5000	135.5000	+9.362%	1	106	+96.421%
2025-11-07	123.9000	123.9000	123.9000	123.9000	-11.500%	1	107	+114.810%
2025-11-04	140.0000	140.0000	140.0000	140.0000	-5.405%	1	107	+90.107%
2025-10-30	148.0000	148.0000	148.0000	148.0000	+0.271%	1	106	+79.831%
2025-10-29	147.6000	147.6000	147.6000	147.6000	+4.926%	2	106	+80.318%
2025-10-27	140.6700	140.6700	140.6700	140.6700	+7.546%	1	105	+89.202%
2025-10-22	133.0000	133.0000	130.8000	130.8000	-9.040%	8	105	+103.479%
2025-10-16	144.8000	144.8000	143.8000	143.8000	-3.360%	3	105	+85.083%
2025-10-15	148.8000	148.8000	148.8000	148.8000	+0.813%	5	102	+78.864%
2025-10-13	147.6000	147.6000	147.6000	147.6000	+16.220%	4	97	+80.318%
2025-10-10	127.0000	127.0000	127.0000	127.0000	-11.591%	1	97	+109.567%
2025-10-09	143.6500	143.6500	143.6500	143.6500	-3.005%	1	97	+85.277%
2025-10-08	148.1000	148.1000	148.1000	148.1000	+1.578%	3	97	+79.710%
2025-10-06	145.8000	145.8000	145.8000	145.8000	+11.767%	1	97	+82.545%
2025-10-02	130.4500	130.4500	130.4500	130.4500	+46.458%	2	97	+104.025%
2025-09-08	89.0700	89.0700	89.0700	89.0700	+20.284%	2	97	+198.810%
2025-09-02	74.0500	74.0500	74.0500	74.0500	-1.267%	1	97	+259.419%
2025-08-20	75.0000	75.0000	75.0000	75.0000	-8.492%	7	97	+254.867%
2025-08-19	81.9600	81.9600	81.9600	81.9600	-5.674%	1	97	+224.732%
2025-08-18	86.8900	86.8900	86.8900	86.8900	+7.139%	2	97	+206.307%
2025-08-05	81.1000	81.1000	81.1000	81.1000	-9.789%	1	97	+228.175%
2025-07-31	89.9000	89.9000	89.9000	89.9000	+1.068%	4	97	+196.051%
2025-07-28	88.9500	88.9500	88.9500	88.9500	+5.554%	1	93	+199.213%
2025-07-23	84.2700	84.2700	84.2700	84.2700	-5.165%	1	93	+215.830%
2025-07-21	88.8600	88.8600	88.8600	88.8600	+0.748%	1	93	+199.516%
2025-07-18	88.2000	88.2000	88.2000	88.2000	-6.369%	5	92	+201.757%
2025-07-17	94.0500	94.2000	94.0500	94.2000	+10.047%	12	92	+182.537%
2025-07-16	85.4300	85.6000	84.0000	85.6000	+3.319%	4	88	+210.923%
2025-07-15	82.8500	82.8500	82.8500	82.8500	+5.946%	1	88	+221.243%
2025-07-14	78.2000	78.2000	78.2000	78.2000	-2.433%	1	87	+240.345%
2025-07-10	80.1500	80.1500	80.1500	80.1500	-5.673%	1	87	+232.065%
2025-07-03	84.9700	84.9700	84.9700	84.9700	+14.054%	1	88	+213.228%
2025-07-01	74.7000	74.7000	74.5000	74.5000	+25.210%	2	88	+257.248%
2025-06-04	56.6500	59.5000	56.6500	59.5000	+11.947%	2	89	+347.311%
2025-06-03	53.1000	53.1500	53.1000	53.1500	0.000%	50	89	+400.753%
2025-05-30	51.9000	53.1500	51.9000	53.1500	+4.957%	42	89	+400.753%
2025-05-23	50.8700	50.8700	50.6400	50.6400	-0.452%	6	70	+425.573%
2025-05-20	51.4500	51.4500	50.8700	50.8700	-7.509%	3	70	+423.196%
2025-05-14	55.0000	55.0000	55.0000	55.0000	+4.722%	4	70	+383.909%
2025-05-13	50.1100	52.5200	50.1100	52.5200	+12.946%	6	72	+406.759%
2025-05-12	46.5000	46.5000	46.5000	46.5000	+22.368%	5	69	+472.366%
2025-05-07	39.1500	39.1500	38.0000	38.0000	-10.377%	5	69	+600.395%
2025-05-05	42.4000	42.4000	42.4000	42.4000	-0.235%	1	68	+527.712%
2025-05-02	42.4400	42.5000	42.2000	42.5000	+10.706%	10	67	+526.235%
2025-05-01	37.6700	38.5700	37.6700	38.3900	+18.123%	4	63	+593.279%
2025-04-24	32.3000	32.5000	32.3000	32.5000	+35.756%	2	62	+718.923%
2025-04-21	23.9400	23.9400	23.9400	23.9400	-16.000%	1	62	+1,011.738%
2025-04-10	28.5000	28.5000	28.5000	28.5000	+23.913%	1	63	+833.860%
2025-04-09	22.0000	23.0000	22.0000	23.0000	-10.680%	8	63	+1,057.174%
2025-04-08	27.4500	27.4500	25.7500	25.7500	+7.292%	9	63	+933.592%
2025-04-07	23.1000	24.0000	23.1000	24.0000	-1.840%	26	58	+1,008.958%
2025-04-04	25.4500	25.4500	24.3500	24.4500	-20.098%	20	64	+988.548%
2025-04-03	31.2000	31.2000	30.6000	30.6000	-7.273%	23	69	+769.771%
2025-03-31	33.0000	33.0000	33.0000	33.0000	-3.790%	1	47	+706.515%
2025-03-28	34.4000	34.4000	34.3000	34.3000	-6.793%	4	46	+675.948%
2025-03-27	38.0000	38.0000	36.8000	36.8000	-8.911%	8	45	+623.234%
2025-03-19	39.9000	40.4000	39.9000	40.4000	-0.639%	2	37	+558.787%
2025-03-18	41.0500	41.0500	40.6600	40.6600	-4.172%	7	36	+554.575%
2025-03-17	41.4900	42.4300	41.4900	42.4300	+6.474%	2	30	+527.268%
2025-03-13	40.1000	40.1000	39.8500	39.8500	-7.326%	2	27	+567.880%
2025-03-12	43.0000	43.0000	43.0000	43.0000	+6.173%	1	27	+518.953%
2025-03-11	41.0000	41.0000	38.5000	40.5000	+3.846%	5	28	+557.160%
2025-03-10	41.6300	41.6300	39.0000	39.0000	-15.217%	11	26	+582.436%
2025-03-04	46.0000	46.0000	46.0000	46.0000	-32.053%	2	26	+478.587%
2025-02-07	67.7000	67.7000	67.7000	67.7000	+21.982%	2	26	+293.131%
2025-01-27	59.5500	60.3800	55.0000	55.5000	-22.648%	26	25	+379.550%
2025-01-17	71.7500	71.7500	71.7500	71.7500	+6.296%	2	8	+270.941%
2024-12-18	67.5000	67.5000	67.5000	67.5000	+7.228%	1	8	+294.296%
2024-12-17	62.9500	62.9500	62.9500	62.9500	+10.827%	1	9	+322.796%
2024-12-02	56.8000	56.8000	56.8000	56.8000	+15.918%	2	10	+368.574%
2024-11-27	50.4000	50.4000	49.0000	49.0000	-12.500%	2	10	+443.163%
2024-11-13	56.0000	56.0000	56.0000	56.0000	-11.977%	2	10	+375.268%
2024-10-28	63.6200	63.6200	63.6200	63.6200	+0.569%	1	8	+318.343%
2024-10-24	63.2600	63.2600	63.2600	63.2600	-2.316%	1	8	+320.724%
2024-10-22	64.7600	64.7600	64.7600	64.7600	-7.007%	1	7	+310.979%
2024-10-18	69.6400	69.6400	69.6400	69.6400	+31.396%	2	6	+282.180%
2024-10-07	53.0000	53.0000	53.0000	53.0000	+5.788%	1	6	+402.170%
2024-10-04	50.1000	50.1000	50.1000	50.1000	+11.333%	2	7	+431.238%
2024-10-01	45.0000	45.0000	45.0000	45.0000	-8.069%	1	6	+491.444%
2024-09-27	48.9500	48.9500	48.9500	48.9500	+4.105%	10	5	+443.718%
2024-09-23	47.0200	47.0200	47.0200	47.0200	0.000%	1	1	+466.036%