Dark

TSM20261218C175
TSM Dec 18 2026 175.00 Call (TSM261218C00175000)
option OPRA

EOD

Sep 14, 2026

244.91-6.398%(-16.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	244.9100	244.9100	244.9100	244.9100	-6.398%	5	62	0.000%
2026-09-09	261.6500	261.6500	261.6500	261.6500	-1.216%	1	67	-6.398%
2026-09-08	264.8700	264.8700	264.8700	264.8700	+9.405%	1	67	-7.536%
2026-09-01	242.1000	242.1000	242.1000	242.1000	-5.940%	1	68	+1.161%
2026-07-13	257.3900	257.3900	257.3900	257.3900	-9.975%	1	68	-4.849%
2026-07-06	285.7100	285.9100	285.7100	285.9100	+40.255%	5	68	-14.340%
2026-04-17	203.8500	203.8500	203.8500	203.8500	+16.313%	1	73	+20.142%
2026-03-17	175.2600	175.2600	175.2600	175.2600	+1.306%	1	72	+39.741%
2026-03-13	173.0000	173.0000	173.0000	173.0000	0.000%	1	72	+41.566%
2026-03-12	173.0000	173.0000	173.0000	173.0000	+2.276%	1	73	+41.566%
2026-03-09	169.1500	169.1500	169.1500	169.1500	-16.469%	1	72	+44.789%
2026-02-13	202.5000	202.5000	202.5000	202.5000	+6.143%	2	73	+20.943%
2026-02-09	190.7800	190.7800	190.7800	190.7800	+19.163%	5	73	+28.373%
2026-02-04	160.1000	160.1000	160.1000	160.1000	-6.511%	1	73	+52.973%
2026-01-29	171.2500	171.2500	171.2500	171.2500	-6.777%	1	73	+43.013%
2026-01-15	183.7000	183.7000	183.7000	183.7000	+14.562%	1	73	+33.321%
2026-01-14	160.7000	160.7000	160.3500	160.3500	-0.466%	2	74	+52.735%
2026-01-06	161.1000	161.1000	161.1000	161.1000	+3.269%	1	75	+52.024%
2026-01-02	156.0000	156.0000	156.0000	156.0000	+30.610%	1	75	+56.994%
2025-12-17	119.4400	119.4400	119.4400	119.4400	-7.231%	1	75	+105.049%
2025-11-11	128.7500	128.7500	128.7500	128.7500	-11.268%	1	75	+90.221%
2025-10-30	145.1000	145.1000	145.1000	145.1000	+9.443%	1	75	+68.787%
2025-10-23	132.5800	132.5800	132.5800	132.5800	-5.008%	1	76	+84.726%
2025-10-09	139.5700	139.5700	139.5700	139.5700	+9.837%	1	75	+75.475%
2025-10-02	127.0700	127.0700	127.0700	127.0700	+11.926%	9	76	+92.736%
2025-09-22	113.5300	113.5300	113.5300	113.5300	+13.078%	1	76	+115.723%
2025-09-16	100.4000	100.4000	100.4000	100.4000	+27.573%	2	76	+143.934%
2025-08-25	78.7000	78.7000	78.7000	78.7000	+3.689%	2	76	+211.194%
2025-08-22	75.9000	75.9000	75.9000	75.9000	+10.192%	2	76	+222.675%
2025-08-20	72.0000	72.0000	68.8800	68.8800	-15.949%	2	74	+255.560%
2025-08-14	81.9500	81.9500	81.9500	81.9500	-1.455%	1	76	+198.853%
2025-08-08	83.1600	83.1600	83.1600	83.1600	-1.957%	2	75	+194.505%
2025-08-07	84.8200	84.8200	84.8200	84.8200	-0.212%	10	77	+188.741%
2025-07-28	85.0000	85.0000	85.0000	85.0000	-3.409%	2	87	+188.129%
2025-07-25	88.0000	88.0000	88.0000	88.0000	+4.563%	1	89	+178.307%
2025-07-24	84.1600	84.1600	84.1600	84.1600	+1.398%	1	90	+191.005%
2025-07-23	83.0000	83.0000	83.0000	83.0000	-2.353%	1	89	+195.072%
2025-07-21	85.0000	85.0000	85.0000	85.0000	+1.070%	1	90	+188.129%
2025-07-18	84.1000	84.1000	84.1000	84.1000	+22.595%	1	89	+191.213%
2025-06-24	64.2800	68.6000	64.2800	68.6000	+6.687%	12	88	+257.012%
2025-06-11	64.3000	64.3000	64.3000	64.3000	+0.784%	1	81	+280.886%
2025-06-10	63.8000	63.8000	63.8000	63.8000	+6.957%	20	81	+283.871%
2025-06-09	60.0000	60.4000	59.6500	59.6500	+3.219%	11	101	+310.578%
2025-06-05	57.7900	57.7900	57.7900	57.7900	+3.196%	9	107	+323.793%
2025-06-04	55.0500	56.0000	55.0500	56.0000	+8.087%	2	109	+337.339%
2025-05-29	52.4000	52.4000	51.8100	51.8100	-0.365%	3	109	+372.708%
2025-05-27	52.0000	52.0000	52.0000	52.0000	+4.000%	1	109	+370.981%
2025-05-22	50.0000	50.0000	50.0000	50.0000	+3.220%	1	109	+389.820%
2025-05-20	48.4400	48.4400	48.4400	48.4400	+1.170%	1	109	+405.595%
2025-05-19	47.8800	47.8800	47.8800	47.8800	-3.331%	1	110	+411.508%
2025-05-16	49.5300	49.5300	49.5300	49.5300	+3.511%	2	110	+394.468%
2025-05-13	47.8500	47.8500	47.8500	47.8500	+4.248%	1	110	+411.829%
2025-05-12	45.9000	45.9000	45.9000	45.9000	+18.452%	1	109	+433.573%
2025-05-09	40.0000	40.0000	38.7500	38.7500	+2.243%	62	109	+532.026%
2025-05-08	37.9000	37.9000	37.9000	37.9000	-6.002%	3	78	+546.201%
2025-05-02	40.1500	40.6300	40.0000	40.3200	+8.797%	10	75	+507.416%
2025-05-01	36.4200	37.0600	36.4200	37.0600	+68.225%	7	75	+560.847%
2025-04-21	22.0300	22.0300	22.0300	22.0300	-19.067%	1	71	+1,011.711%
2025-04-15	27.2200	27.2200	27.2200	27.2200	-1.520%	1	70	+799.743%
2025-04-14	27.6400	27.6400	27.6400	27.6400	+25.068%	1	69	+786.071%
2025-04-07	22.1000	22.1000	22.1000	22.1000	-12.475%	3	68	+1,008.190%
2025-04-04	24.8200	25.2500	24.8200	25.2500	-13.527%	4	68	+869.941%
2025-04-03	29.2000	29.2000	29.2000	29.2000	-8.291%	4	67	+738.733%
2025-03-31	31.2000	31.8400	31.2000	31.8400	-2.630%	14	69	+669.190%
2025-03-28	33.5000	33.5000	32.7000	32.7000	-6.571%	12	71	+648.960%
2025-03-27	36.0000	36.0000	35.0000	35.0000	-5.405%	19	74	+599.743%
2025-03-26	39.7000	39.7000	37.0000	37.0000	-13.043%	4	60	+561.919%
2025-03-25	43.0000	43.0000	42.5500	42.5500	+8.408%	4	60	+475.582%
2025-03-21	38.7500	39.2500	38.7500	39.2500	-3.468%	10	60	+523.975%
2025-03-20	41.0000	41.2500	40.6600	40.6600	+7.000%	31	65	+502.336%
2025-03-19	38.0000	38.0000	38.0000	38.0000	+0.796%	4	65	+544.500%
2025-03-18	37.7000	37.7000	37.7000	37.7000	-5.774%	4	61	+549.629%
2025-03-17	39.6000	40.0100	39.3500	40.0100	+5.013%	7	61	+512.122%
2025-03-14	38.1000	38.1000	38.1000	38.1000	+0.263%	8	54	+542.808%
2025-03-13	37.8300	38.0000	37.8300	38.0000	-1.042%	5	49	+544.500%
2025-03-11	37.5000	38.4000	37.5000	38.4000	+2.482%	5	49	+537.786%
2025-03-10	39.3000	39.3000	37.4700	37.4700	-10.144%	5	45	+553.616%
2025-03-07	41.5000	41.7000	38.5700	41.7000	-0.358%	14	49	+487.314%
2025-03-06	41.8500	41.8500	41.8500	41.8500	-4.233%	20	42	+485.209%
2025-03-04	43.7000	43.7000	43.7000	43.7000	-20.545%	1	22	+460.435%
2025-02-24	55.0000	55.0000	55.0000	55.0000	-12.906%	1	22	+345.291%
2025-02-04	63.2500	63.2500	63.1500	63.1500	-2.846%	20	22	+287.823%
2025-01-30	65.1500	65.1500	65.0000	65.0000	+17.754%	2	12	+276.785%
2025-01-28	55.1000	55.2000	55.1000	55.2000	+4.348%	2	12	+343.678%
2025-01-27	53.7000	53.7000	52.9000	52.9000	-32.611%	13	11	+362.968%
2025-01-22	78.5000	78.5000	78.5000	78.5000	+13.521%	1	7	+211.987%
2025-01-17	69.1500	69.1500	69.1500	69.1500	+10.076%	2	8	+254.172%
2025-01-02	62.8200	62.8200	62.8200	62.8200	-1.536%	1	8	+289.860%
2024-12-23	66.1500	66.1500	63.8000	63.8000	+28.241%	4	9	+283.871%
2024-11-25	51.0000	51.0000	49.7500	49.7500	-6.748%	2	9	+392.281%
2024-11-13	55.5500	55.5500	53.0500	53.3500	-7.137%	4	8	+359.063%
2024-11-06	57.4500	57.4500	57.4500	57.4500	-2.907%	2	11	+326.301%
2024-11-01	59.8600	59.8600	59.1700	59.1700	-7.315%	4	10	+313.909%
2024-10-21	63.8400	63.8400	63.8400	63.8400	-1.176%	1	8	+283.631%
2024-10-18	64.6000	64.6000	64.6000	64.6000	+22.581%	2	9	+279.118%
2024-10-08	52.7000	52.7000	52.7000	52.7000	+17.320%	2	9	+364.725%
2024-10-02	43.9700	45.4000	43.9700	44.9200	+3.383%	3	7	+445.214%
2024-09-30	43.4500	43.4500	43.4500	43.4500	-12.399%	1	4	+463.659%
2024-09-25	49.6000	49.6000	49.6000	49.6000	+4.421%	1	4	+393.770%
2024-09-24	47.5000	47.5000	47.5000	47.5000	+7.103%	1	3	+415.600%
2024-09-19	44.3500	44.3500	44.3500	44.3500	0.000%	2	2	+452.221%