Dark

TSM20261218C185
TSM Dec 18 2026 185.00 Call (TSM261218C00185000)
option OPRA

EOD

Sep 10, 2026

248.18-1.281%(-3.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	248.1800	248.1800	248.1800	248.1800	-1.281%	1	468	0.000%
2026-09-08	251.4000	251.4000	251.4000	251.4000	+5.078%	20	469	-1.281%
2026-09-04	239.2500	239.2500	239.2500	239.2500	-0.706%	1	470	+3.732%
2026-08-28	240.9500	240.9500	240.9500	240.9500	+3.974%	1	470	+3.001%
2026-08-20	231.7400	231.7400	231.7400	231.7400	+9.544%	1	470	+7.094%
2026-07-27	211.5500	211.5500	211.5500	211.5500	-6.257%	50	470	+17.315%
2026-07-16	225.6700	225.6700	225.6700	225.6700	-10.395%	50	497	+9.975%
2026-07-08	251.5500	251.8500	251.5500	251.8500	-5.938%	60	522	-1.457%
2026-07-01	267.8000	267.8000	267.7500	267.7500	+3.779%	2	536	-7.309%
2026-06-23	258.0000	258.0000	258.0000	258.0000	-3.595%	50	536	-3.806%
2026-06-18	267.6200	267.6200	267.6200	267.6200	+11.138%	1	567	-7.264%
2026-06-05	240.8000	240.8000	240.8000	240.8000	+0.083%	1	567	+3.065%
2026-05-28	240.6000	240.6000	240.6000	240.6000	+5.107%	1	567	+3.150%
2026-05-08	231.1400	231.1400	228.9100	228.9100	-1.911%	11	567	+8.418%
2026-05-07	233.3700	233.3700	233.3700	233.3700	+18.306%	1	558	+6.346%
2026-04-10	197.2600	197.2600	197.2600	197.2600	+18.688%	1	557	+25.814%
2026-04-01	166.2000	166.2000	166.2000	166.2000	+10.800%	1	556	+49.326%
2026-03-27	150.0000	150.0000	150.0000	150.0000	-5.482%	1	557	+65.453%
2026-03-26	163.0000	163.2000	158.0000	158.7000	-7.041%	7	557	+56.383%
2026-03-25	170.7200	170.7200	170.7200	170.7200	+3.624%	4	556	+45.373%
2026-03-12	170.6000	170.6000	164.7500	164.7500	-7.961%	11	556	+50.640%
2026-03-11	179.0000	179.0000	179.0000	179.0000	-2.717%	1	550	+38.648%
2026-02-19	184.0000	184.0000	184.0000	184.0000	-0.664%	1	550	+34.880%
2026-02-10	185.0200	186.4000	184.5300	185.2300	+25.563%	202	551	+33.985%
2026-02-05	147.5200	147.5200	147.5200	147.5200	-10.049%	2	634	+68.235%
2026-02-02	164.0000	164.0000	164.0000	164.0000	+8.387%	6	634	+51.329%
2026-01-14	151.4200	151.4200	151.3100	151.3100	-3.802%	2	634	+64.021%
2026-01-13	157.2900	157.2900	157.2900	157.2900	+38.460%	1	635	+57.785%
2025-11-17	113.6000	113.6000	113.6000	113.6000	-5.475%	1	634	+118.468%
2025-11-12	120.1800	120.1800	120.1800	120.1800	-3.276%	1	634	+106.507%
2025-11-10	123.5800	124.2500	122.1500	124.2500	+4.036%	77	634	+99.742%
2025-11-06	119.4300	119.4300	119.4300	119.4300	-12.441%	2	635	+107.804%
2025-10-29	136.4000	136.4000	136.4000	136.4000	+7.048%	1	633	+81.950%
2025-10-24	127.4200	127.4200	127.4200	127.4200	-7.667%	1	633	+94.773%
2025-10-15	137.0000	138.0000	135.3200	138.0000	+6.154%	12	634	+79.841%
2025-10-13	130.0000	130.0000	130.0000	130.0000	-3.525%	1	643	+90.908%
2025-10-08	135.3000	135.3000	134.7500	134.7500	+7.800%	115	644	+84.178%
2025-10-03	125.0000	125.0000	125.0000	125.0000	+19.858%	50	719	+98.544%
2025-09-25	104.6000	104.6000	104.2900	104.2900	+3.155%	3	728	+137.971%
2025-09-18	89.0000	101.1000	89.0000	101.1000	+11.184%	2	730	+145.480%
2025-09-12	90.9300	90.9300	90.9300	90.9300	-2.436%	2	730	+172.935%
2025-09-10	93.2000	93.2000	93.2000	93.2000	+33.774%	1	730	+166.288%
2025-09-04	69.6700	69.6700	69.6700	69.6700	+7.185%	5	730	+256.222%
2025-09-02	62.9300	65.0000	62.9300	65.0000	-2.402%	3	725	+281.815%
2025-08-29	66.6000	66.6000	66.6000	66.6000	-8.479%	1	723	+272.643%
2025-08-26	72.7700	72.7700	72.7700	72.7700	+8.176%	1	722	+241.047%
2025-08-22	67.2700	67.2700	67.2700	67.2700	+0.179%	1	722	+268.931%
2025-08-21	67.1500	67.1500	67.1500	67.1500	+4.546%	1	723	+269.590%
2025-08-20	64.2300	64.2300	64.2300	64.2300	-18.178%	1	723	+286.393%
2025-08-12	78.5000	78.5000	78.5000	78.5000	+9.104%	1	723	+216.153%
2025-08-01	71.9500	71.9500	71.9500	71.9500	-6.825%	1	724	+244.934%
2025-07-31	77.2200	77.2200	77.2200	77.2200	-2.253%	1	724	+221.393%
2025-07-30	79.0000	79.0000	79.0000	79.0000	0.000%	8	725	+214.152%
2025-07-28	79.0000	79.0000	79.0000	79.0000	+5.333%	2	733	+214.152%
2025-07-24	75.0000	75.0000	75.0000	75.0000	+4.749%	1	731	+230.907%
2025-07-22	71.6000	71.6000	71.6000	71.6000	-10.834%	1	730	+246.620%
2025-07-18	80.3000	80.3000	80.3000	80.3000	-4.405%	2	730	+209.066%
2025-07-17	83.4300	84.0000	83.3000	84.0000	+22.093%	15	730	+195.452%
2025-07-14	67.0000	69.0000	67.0000	68.8000	-4.630%	3	731	+260.727%
2025-07-09	72.3500	72.3500	72.1400	72.1400	+1.893%	20	731	+244.026%
2025-07-07	70.8000	70.8000	70.8000	70.8000	+9.513%	1	711	+250.537%
2025-07-01	64.6500	64.6500	64.6500	64.6500	-4.222%	30	710	+283.882%
2025-06-30	67.5000	67.5000	67.5000	67.5000	+2.273%	1	710	+267.674%
2025-06-26	65.9300	66.0000	65.9300	66.0000	+21.212%	45	709	+276.030%
2025-06-23	54.4500	54.4500	54.4500	54.4500	-6.121%	1	738	+355.794%
2025-06-20	58.0000	58.0000	58.0000	58.0000	-1.511%	60	737	+327.897%
2025-06-17	58.8900	58.8900	58.8900	58.8900	-3.062%	2	737	+321.430%
2025-06-16	60.7500	60.7500	60.7500	60.7500	+6.935%	1	737	+308.527%
2025-06-13	56.8100	56.8100	56.8100	56.8100	-4.457%	2	737	+336.860%
2025-06-12	59.4600	59.4600	59.4600	59.4600	-0.168%	2	737	+317.390%
2025-06-11	59.5600	59.5600	59.5600	59.5600	+4.089%	2	737	+316.689%
2025-06-10	57.2200	57.2200	57.2200	57.2200	+8.659%	1	737	+333.729%
2025-06-06	52.6600	52.6600	52.6600	52.6600	+4.071%	20	736	+371.288%
2025-06-05	51.8900	51.8900	50.6000	50.6000	+14.118%	3	746	+390.474%
2025-06-02	44.3400	44.3400	44.3400	44.3400	+1.233%	1	748	+459.720%
2025-05-30	44.8000	44.8000	43.8000	43.8000	+0.690%	4	749	+466.621%
2025-05-23	42.7500	43.5800	42.7500	43.5000	-0.115%	12	746	+470.529%
2025-05-21	43.5500	43.5500	43.5500	43.5500	+3.444%	10	746	+469.874%
2025-05-19	43.5500	43.5500	42.1000	42.1000	-3.374%	30	736	+489.501%
2025-05-16	43.5700	43.5700	43.5700	43.5700	+0.023%	60	716	+469.612%
2025-05-15	43.5600	43.5600	43.5600	43.5600	-3.735%	1	686	+469.743%
2025-05-14	45.2500	45.2500	45.2500	45.2500	+11.811%	1	686	+448.464%
2025-05-12	39.4500	40.8800	39.4500	40.4700	+17.645%	102	686	+513.244%
2025-05-09	35.0600	35.0600	34.4000	34.4000	-4.841%	22	596	+621.453%
2025-05-02	34.6500	36.1500	34.6500	36.1500	+11.609%	14	594	+586.528%
2025-05-01	32.1400	32.3900	32.1400	32.3900	+18.645%	2	597	+666.224%
2025-04-30	27.3000	27.3000	27.3000	27.3000	+3.409%	1	597	+809.084%
2025-04-25	26.4000	26.4000	26.4000	26.4000	+40.650%	2	597	+840.076%
2025-04-21	18.7700	18.7700	18.7700	18.7700	-21.792%	1	596	+1,222.216%
2025-04-15	24.0000	24.0000	24.0000	24.0000	+9.091%	5	595	+934.083%
2025-04-10	22.0000	22.0000	22.0000	22.0000	-12.940%	1	595	+1,028.091%
2025-04-09	25.2700	25.2700	25.2700	25.2700	-0.824%	1	596	+882.113%
2025-04-03	26.6500	26.6500	25.4800	25.4800	-16.459%	4	595	+874.019%
2025-04-02	30.5000	30.5000	30.5000	30.5000	-15.395%	4	595	+713.705%
2025-03-20	36.4000	36.5000	36.0500	36.0500	+5.255%	470	591	+588.433%
2025-03-19	34.2500	34.2500	34.2500	34.2500	-0.725%	40	138	+624.613%
2025-03-17	34.5000	34.5000	34.5000	34.5000	-0.777%	1	98	+619.362%
2025-03-14	34.4500	34.7700	34.4500	34.7700	-5.130%	4	98	+613.776%
2025-03-12	37.1500	37.1500	36.6500	36.6500	-6.050%	13	97	+577.162%
2025-03-06	39.0100	39.0100	39.0100	39.0100	+13.072%	1	83	+536.196%
2025-03-03	34.5000	34.5000	34.5000	34.5000	-28.050%	1	83	+619.362%
2025-02-24	51.3900	51.3900	47.9500	47.9500	-14.145%	32	83	+417.581%
2025-02-21	55.8500	55.8500	55.8500	55.8500	+0.903%	2	83	+344.369%
2025-02-13	55.3500	55.3500	55.3500	55.3500	-10.073%	20	63	+348.383%
2025-02-11	61.6000	61.6000	61.5500	61.5500	-0.806%	2	63	+303.217%
2025-02-05	60.6000	62.0500	60.6000	62.0500	-5.195%	2	63	+299.968%
2025-01-31	65.6500	65.6500	65.4500	65.4500	+8.902%	40	63	+279.190%
2025-01-30	60.1000	60.1000	60.1000	60.1000	+8.094%	2	51	+312.945%
2025-01-29	55.7000	55.7000	55.6000	55.6000	+5.905%	2	51	+346.367%
2025-01-28	50.2500	52.5000	50.2500	52.5000	+7.034%	9	51	+372.724%
2025-01-27	48.8500	49.0500	48.8000	49.0500	-31.809%	57	49	+405.973%
2025-01-22	71.9300	71.9300	71.9300	71.9300	+15.643%	1	17	+245.030%
2025-01-08	62.2000	62.2000	62.2000	62.2000	-4.293%	1	16	+299.003%
2025-01-07	64.9900	64.9900	64.9900	64.9900	-8.206%	1	16	+281.874%
2025-01-06	70.8000	70.8000	70.8000	70.8000	+25.621%	1	16	+250.537%
2025-01-02	57.0100	57.1000	56.3600	56.3600	-1.743%	12	15	+340.348%
2024-12-27	57.3600	57.3600	57.3600	57.3600	-2.615%	2	17	+332.671%
2024-12-26	59.0500	59.0500	58.9000	58.9000	+15.490%	2	16	+321.358%
2024-12-11	51.0000	51.0000	51.0000	51.0000	-6.781%	2	17	+386.627%
2024-12-09	54.7100	54.7100	54.7100	54.7100	-4.269%	1	17	+353.628%
2024-12-06	56.0000	57.1500	56.0000	57.1500	+12.722%	4	17	+334.261%
2024-12-02	50.7000	50.7000	50.7000	50.7000	+13.296%	1	18	+389.507%
2024-11-29	44.9500	46.9500	44.6500	44.7500	-6.086%	10	19	+454.592%
2024-11-15	47.6100	47.6500	47.6100	47.6500	-2.616%	4	18	+420.839%
2024-11-13	48.9300	48.9300	48.9300	48.9300	-12.312%	1	18	+407.214%
2024-11-05	55.8500	55.8500	55.8000	55.8000	+7.308%	5	18	+344.767%
2024-11-04	52.0000	52.0000	52.0000	52.0000	+2.503%	2	18	+377.269%
2024-10-31	50.7300	50.7300	50.7300	50.7300	-18.322%	2	18	+389.217%
2024-10-25	62.1100	62.1100	62.1100	62.1100	+8.489%	2	16	+299.581%
2024-10-24	57.2500	57.2500	57.2500	57.2500	-10.547%	10	16	+333.502%
2024-10-17	64.0000	64.0000	64.0000	64.0000	+30.612%	1	7	+287.781%
2024-10-16	49.0000	49.0000	49.0000	49.0000	+9.620%	1	8	+406.490%
2024-09-24	44.1500	44.7000	43.9000	44.7000	0.000%	8	7	+455.213%