Dark

TSM20261218C180
TSM Dec 18 2026 180.00 Call (TSM261218C00180000)
option OPRA

EOD

Jul 29, 2026

198.60-13.264%(-30.37)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	202.0000	202.0000	198.0500	198.6000	-13.264%	100	159	0.000%
2026-07-24	228.9700	228.9700	228.9700	228.9700	-14.083%	1	183	-13.264%
2026-07-09	266.5000	266.5000	266.5000	266.5000	-8.262%	3	184	-25.478%
2026-06-30	290.8000	290.8000	290.5000	290.5000	+17.611%	7	184	-31.635%
2026-06-26	247.0000	247.0000	247.0000	247.0000	-9.265%	1	184	-19.595%
2026-06-18	272.2200	272.2200	272.2200	272.2200	+3.462%	1	185	-27.044%
2026-06-16	263.1100	263.1100	263.1100	263.1100	+1.002%	101	185	-24.518%
2026-06-15	260.5000	260.5000	260.5000	260.5000	+11.803%	15	221	-23.762%
2026-06-10	233.0000	233.0000	233.0000	233.0000	+0.323%	40	221	-14.764%
2026-05-21	232.2500	232.2500	232.2500	232.2500	+1.864%	1	261	-14.489%
2026-05-15	228.0000	228.0000	228.0000	228.0000	+4.038%	1	262	-12.895%
2026-05-05	219.1500	219.1500	219.1500	219.1500	+13.490%	2	262	-9.377%
2026-04-17	194.3000	194.3000	193.1000	193.1000	-0.618%	40	264	+2.848%
2026-04-16	194.3000	194.3000	194.3000	194.3000	-6.248%	1	224	+2.213%
2026-04-14	207.2500	207.2500	207.2500	207.2500	+22.271%	20	223	-4.174%
2026-04-06	169.3000	169.5000	169.3000	169.5000	+0.296%	101	223	+17.168%
2026-04-01	176.0000	176.0000	169.0000	169.0000	+7.678%	31	222	+17.515%
2026-03-27	153.3000	156.9500	153.3000	156.9500	-11.076%	2	221	+26.537%
2026-03-25	176.5000	176.5000	176.5000	176.5000	-6.117%	30	221	+12.521%
2026-03-04	187.9000	188.0000	187.9000	188.0000	-12.761%	102	211	+5.638%
2026-02-24	215.3000	215.5000	215.3000	215.5000	+12.709%	200	191	-7.842%
2026-02-17	191.2000	191.2000	191.2000	191.2000	+16.756%	100	138	+3.870%
2026-02-03	163.7600	163.7600	163.7600	163.7600	-4.663%	1	53	+21.275%
2026-02-02	171.7700	171.7700	171.7700	171.7700	+0.310%	1	53	+15.620%
2026-01-28	171.2400	171.2400	171.2400	171.2400	+8.209%	1	53	+15.978%
2026-01-21	158.2500	158.2500	158.2500	158.2500	-11.986%	1	53	+25.498%
2026-01-15	179.8000	179.8000	179.8000	179.8000	+15.716%	1	54	+10.456%
2026-01-14	157.6900	157.6900	155.3800	155.3800	-5.082%	6	55	+27.816%
2026-01-13	163.5000	163.7100	162.0000	163.7000	+0.925%	5	56	+21.319%
2026-01-12	162.2000	162.2000	162.2000	162.2000	+4.242%	1	60	+22.441%
2026-01-07	155.6000	155.6000	155.6000	155.6000	-0.256%	1	61	+27.635%
2026-01-05	156.0000	156.0000	156.0000	156.0000	+4.860%	1	61	+27.308%
2026-01-02	148.7700	148.7700	148.7700	148.7700	+10.708%	1	61	+33.495%
2025-12-31	134.3800	134.3800	134.3800	134.3800	+10.057%	1	61	+47.790%
2025-12-19	122.0500	122.1000	122.0500	122.1000	+11.050%	2	61	+62.654%
2025-12-17	109.9500	109.9500	109.9500	109.9500	-6.026%	1	62	+80.628%
2025-12-16	117.0000	117.0000	117.0000	117.0000	-3.146%	4	61	+69.744%
2025-12-15	120.8000	120.8000	120.8000	120.8000	-7.871%	1	61	+64.404%
2025-12-08	131.1200	131.1200	131.1200	131.1200	-0.061%	4	60	+51.464%
2025-12-05	131.2000	131.2000	131.2000	131.2000	+7.515%	1	58	+51.372%
2025-11-20	122.0300	122.0300	122.0300	122.0300	+7.044%	1	58	+62.747%
2025-11-19	114.0000	114.0000	114.0000	114.0000	-13.636%	1	59	+74.211%
2025-11-04	132.0000	132.0000	132.0000	132.0000	-4.659%	1	60	+50.455%
2025-10-29	138.4500	138.4500	138.4500	138.4500	+6.035%	1	60	+43.445%
2025-10-24	130.5700	130.5700	130.5700	130.5700	-2.705%	2	60	+52.102%
2025-10-17	134.2000	134.2000	134.2000	134.2000	-4.375%	1	58	+47.988%
2025-10-15	140.3400	140.3400	140.3400	140.3400	+15.241%	1	59	+41.513%
2025-10-10	121.7800	121.7800	121.7800	121.7800	-4.456%	1	59	+63.081%
2025-10-03	127.4600	127.4600	127.4600	127.4600	+3.896%	4	59	+55.814%
2025-10-02	122.6800	122.6800	122.6800	122.6800	+13.803%	1	61	+61.885%
2025-09-25	107.8000	107.8000	107.8000	107.8000	-6.383%	10	61	+84.230%
2025-09-24	115.1500	115.1500	115.1500	115.1500	+21.530%	1	71	+72.471%
2025-09-11	95.8500	95.8500	94.7500	94.7500	-3.709%	2	70	+109.604%
2025-09-10	98.4000	98.4000	98.4000	98.4000	+13.560%	10	70	+101.829%
2025-09-09	86.6500	86.6500	86.6500	86.6500	+6.033%	1	60	+129.198%
2025-09-08	81.7200	81.7200	81.7200	81.7200	+2.470%	1	61	+143.025%
2025-08-18	79.3300	79.7500	79.3300	79.7500	+0.860%	2	60	+149.028%
2025-08-15	79.0700	79.0700	79.0700	79.0700	+0.790%	2	60	+151.170%
2025-08-14	78.4500	78.4500	78.4500	78.4500	-5.254%	1	58	+153.155%
2025-08-11	82.8000	82.8000	82.8000	82.8000	+1.845%	3	57	+139.855%
2025-08-07	81.3000	81.3000	81.3000	81.3000	+9.245%	10	54	+144.280%
2025-08-05	72.7500	74.4200	72.7500	74.4200	-9.399%	2	54	+166.864%
2025-07-30	82.1400	82.1400	82.1400	82.1400	+1.583%	2	52	+141.782%
2025-07-29	80.8600	80.8600	80.8600	80.8600	-0.992%	2	52	+145.610%
2025-07-28	82.3200	82.3200	81.6700	81.6700	-3.120%	6	52	+143.174%
2025-07-25	84.3000	84.3000	84.3000	84.3000	+5.375%	1	51	+135.587%
2025-07-24	80.0000	80.0000	80.0000	80.0000	+7.167%	1	52	+148.250%
2025-07-22	74.6500	74.6500	74.6500	74.6500	-11.226%	1	53	+166.042%
2025-07-17	84.0900	84.0900	84.0900	84.0900	+8.127%	1	54	+136.176%
2025-07-16	77.7700	77.7700	77.7700	77.7700	+4.361%	1	54	+155.368%
2025-07-11	74.5200	74.5200	74.5200	74.5200	+4.006%	1	53	+166.506%
2025-07-07	71.6500	71.6500	71.6500	71.6500	-9.154%	27	53	+177.181%
2025-07-03	78.8700	78.8700	78.8700	78.8700	+4.050%	2	56	+151.807%
2025-07-02	75.8000	75.8000	75.8000	75.8000	+13.968%	12	56	+162.005%
2025-07-01	69.8500	69.8700	66.5100	66.5100	-2.521%	3	66	+198.602%
2025-06-26	69.0800	69.1100	68.2300	68.2300	+10.119%	46	66	+191.074%
2025-06-18	61.9600	61.9600	61.9600	61.9600	-0.657%	1	111	+220.529%
2025-06-17	62.4000	62.4000	62.3000	62.3700	-0.144%	3	111	+218.422%
2025-06-11	63.0000	63.0000	62.4600	62.4600	+3.720%	3	111	+217.963%
2025-06-10	60.0700	60.2800	60.0700	60.2200	+8.818%	3	114	+229.791%
2025-06-06	55.3400	55.3400	55.3400	55.3400	+4.120%	4	114	+258.872%
2025-06-05	53.1500	53.1500	53.1500	53.1500	-0.188%	1	112	+273.659%
2025-06-04	53.2000	53.2500	53.2000	53.2500	+8.122%	2	112	+272.958%
2025-06-03	49.2500	49.2500	49.2500	49.2500	-0.905%	1	112	+303.249%
2025-05-29	50.4500	50.4500	49.7000	49.7000	+3.975%	2	111	+299.598%
2025-05-22	47.8000	47.8000	47.8000	47.8000	+5.682%	1	112	+315.481%
2025-05-21	46.0900	46.1500	45.2300	45.2300	-5.218%	9	113	+339.089%
2025-05-14	47.7200	47.7200	47.7200	47.7200	+2.513%	1	118	+316.178%
2025-05-13	44.9000	46.5500	44.9000	46.5500	+9.788%	16	119	+326.638%
2025-05-12	42.7100	42.7100	42.4000	42.4000	+11.844%	2	118	+368.396%
2025-05-09	37.9100	37.9100	37.9100	37.9100	+5.835%	2	118	+423.872%
2025-05-08	34.6700	35.8200	34.6700	35.8200	-3.058%	3	118	+454.439%
2025-05-05	36.9500	36.9500	36.9500	36.9500	-3.901%	27	119	+437.483%
2025-05-02	37.5400	38.4500	37.5400	38.4500	+30.339%	14	92	+416.515%
2025-04-29	29.5000	29.5000	29.5000	29.5000	0.000%	1	85	+573.220%
2025-04-28	29.5000	29.5000	29.5000	29.5000	+3.509%	1	84	+573.220%
2025-04-24	28.5000	28.5000	28.5000	28.5000	+12.693%	1	83	+596.842%
2025-04-23	25.2900	25.2900	25.2900	25.2900	+22.827%	1	83	+685.291%
2025-04-21	20.3300	20.5900	20.3300	20.5900	-14.952%	2	83	+864.546%
2025-04-09	23.0000	24.2100	23.0000	24.2100	+17.353%	3	83	+720.322%
2025-04-07	20.0000	23.2800	20.0000	20.6300	-2.459%	60	86	+862.676%
2025-04-04	22.6600	23.7000	21.1500	21.1500	-21.375%	26	89	+839.007%
2025-04-03	28.0000	28.0000	26.9000	26.9000	-14.331%	9	88	+638.290%
2025-04-01	31.3600	31.4000	31.3600	31.4000	+9.713%	2	86	+532.484%
2025-03-31	28.6200	28.6200	28.6200	28.6200	-12.424%	1	85	+593.920%
2025-03-27	33.7500	33.7500	32.6800	32.6800	-11.676%	4	85	+507.711%
2025-03-26	37.0000	37.0000	37.0000	37.0000	-9.158%	1	82	+436.757%
2025-03-24	40.0000	40.8000	40.0000	40.7300	+6.903%	8	81	+387.601%
2025-03-21	37.0000	38.1000	37.0000	38.1000	-1.804%	10	81	+421.260%
2025-03-20	38.7000	38.8000	38.7000	38.8000	+2.105%	2	79	+411.856%
2025-03-17	38.0000	38.0000	38.0000	38.0000	+5.409%	1	79	+422.632%
2025-03-13	36.0500	36.0500	36.0500	36.0500	-2.856%	2	78	+450.902%
2025-03-10	37.1100	37.1100	37.1100	37.1100	-7.225%	1	78	+435.166%
2025-03-07	40.0000	40.0000	40.0000	40.0000	-9.091%	2	79	+396.500%
2025-03-05	44.0000	44.0000	44.0000	44.0000	+8.642%	2	78	+351.364%
2025-03-04	40.5000	40.5000	40.5000	40.5000	+2.195%	2	78	+390.370%
2025-03-03	40.7800	40.7800	39.6300	39.6300	-5.867%	2	78	+401.136%
2025-02-28	41.9500	42.1000	41.9500	42.1000	-6.652%	4	78	+371.734%
2025-02-27	45.1000	45.1000	45.1000	45.1000	-23.430%	12	78	+340.355%
2025-02-18	58.9000	58.9000	58.9000	58.9000	+2.168%	1	78	+237.182%
2025-02-13	57.6500	57.6500	57.6500	57.6500	-10.202%	1	80	+244.493%
2025-02-11	64.2000	64.2000	64.2000	64.2000	+6.116%	2	80	+209.346%
2025-02-04	60.6000	60.6000	60.5000	60.5000	-11.290%	2	81	+228.264%
2025-01-31	68.3500	68.3500	68.2000	68.2000	+9.383%	4	81	+191.202%
2025-01-30	62.4500	62.4500	62.3500	62.3500	+18.311%	2	83	+218.524%
2025-01-28	52.6500	52.7500	52.5000	52.7000	+2.430%	16	83	+276.850%
2025-01-27	60.6000	60.6000	50.1000	51.4500	-29.083%	53	76	+286.006%
2025-01-24	72.5500	72.5500	72.5500	72.5500	-1.360%	8	30	+173.742%
2025-01-22	73.5500	73.5500	73.5500	73.5500	+5.071%	4	31	+170.020%
2025-01-16	74.4000	74.4000	70.0000	70.0000	+20.007%	2	30	+183.714%
2025-01-13	58.5000	58.5000	58.3300	58.3300	-9.915%	2	30	+240.477%
2025-01-10	64.7500	64.7500	64.7500	64.7500	+0.747%	2	31	+206.718%
2025-01-08	64.9700	64.9900	64.2700	64.2700	-6.312%	4	27	+209.009%
2025-01-07	68.2700	68.9000	68.2700	68.6000	-8.289%	13	27	+189.504%
2025-01-06	72.3200	74.8000	72.3200	74.8000	+26.032%	7	16	+165.508%
2024-12-30	59.3500	59.3500	59.3500	59.3500	-1.673%	1	16	+234.625%
2024-12-27	59.9800	60.3600	59.9800	60.3600	-7.138%	4	15	+229.026%
2024-12-23	65.0000	65.0000	65.0000	65.0000	+5.178%	2	14	+205.538%
2024-12-16	61.8000	61.8000	61.8000	61.8000	+8.136%	1	15	+221.359%
2024-12-13	57.1500	57.1500	57.1500	57.1500	-6.861%	4	15	+247.507%
2024-12-05	59.1300	61.3600	59.1300	61.3600	+11.645%	4	15	+223.664%
2024-12-03	54.9600	54.9600	54.9600	54.9600	+2.289%	2	12	+261.354%
2024-12-02	53.7300	53.7300	53.7300	53.7300	+7.439%	1	10	+269.626%
2024-11-18	50.0100	50.0100	50.0100	50.0100	-0.577%	2	10	+297.121%
2024-11-13	50.3000	50.3000	50.3000	50.3000	-10.434%	1	10	+294.831%
2024-11-11	56.1600	56.1600	56.1600	56.1600	-11.392%	1	9	+253.632%
2024-10-25	63.3800	63.3800	63.3800	63.3800	+4.312%	2	8	+213.348%
2024-10-21	63.4000	63.4000	60.7600	60.7600	-7.307%	2	7	+226.860%
2024-10-17	64.8500	65.5500	64.8500	65.5500	+26.520%	2	6	+202.975%
2024-10-16	51.8100	51.8100	51.8100	51.8100	+13.419%	1	6	+283.324%
2024-10-04	45.2500	46.1000	45.2500	45.6800	+6.233%	6	5	+334.764%
2024-10-02	43.0000	43.0000	43.0000	43.0000	0.000%	3	3	+361.860%