Dark

TSM20261218C190
TSM Dec 18 2026 190.00 Call (TSM261218C00190000)
option OPRA

Inactive

Jun 26, 2026

247.29-5.376%(-14.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	247.2900	247.2900	247.2900	247.2900	-5.376%	10	350	0.000%
2026-06-04	261.3400	261.3400	261.3400	261.3400	+1.796%	1	350	-5.376%
2026-06-03	256.7300	256.7300	256.7300	256.7300	+11.211%	1	350	-3.677%
2026-05-29	230.8500	230.8500	230.8500	230.8500	-2.800%	1	351	+7.122%
2026-05-28	237.5000	237.5000	237.5000	237.5000	+6.046%	1	352	+4.122%
2026-04-24	223.9600	223.9600	223.9600	223.9600	+49.307%	1	351	+10.417%
2026-03-31	150.0000	150.0000	150.0000	150.0000	+0.402%	1	352	+64.860%
2026-03-20	149.4000	149.4000	149.4000	149.4000	-11.493%	24	353	+65.522%
2026-03-18	168.8000	168.8000	168.8000	168.8000	-4.211%	2	377	+46.499%
2026-02-09	176.2200	176.2200	176.2200	176.2200	+20.295%	3	375	+40.330%
2026-02-05	146.4900	146.4900	146.4900	146.4900	-11.078%	4	375	+68.810%
2026-01-16	164.7400	164.7400	164.7400	164.7400	-2.923%	3	381	+50.109%
2026-01-15	160.6900	169.7000	160.6900	169.7000	+10.338%	2	381	+45.722%
2026-01-13	153.8000	153.8000	153.8000	153.8000	+8.470%	1	383	+60.787%
2026-01-07	141.7900	141.7900	141.7900	141.7900	-3.754%	2	382	+74.406%
2026-01-06	152.9700	152.9700	147.3200	147.3200	+9.940%	2	383	+67.859%
2025-12-10	127.9600	134.0000	127.9600	134.0000	+12.605%	2	383	+84.545%
2025-12-05	119.0000	119.0000	119.0000	119.0000	+2.817%	1	383	+107.807%
2025-12-04	115.0000	115.7400	114.6500	115.7400	-2.584%	19	384	+113.660%
2025-12-03	118.8100	118.8100	118.8100	118.8100	+1.348%	3	383	+108.139%
2025-12-02	115.4000	117.2300	115.4000	117.2300	+1.060%	364	381	+110.944%
2025-11-28	116.0000	116.0000	116.0000	116.0000	+9.745%	1	385	+113.181%
2025-11-25	105.4000	105.7000	105.4000	105.7000	+5.700%	2	384	+133.955%
2025-11-24	100.0000	100.0000	100.0000	100.0000	-2.047%	2	385	+147.290%
2025-11-21	99.8400	102.0900	99.8400	102.0900	-6.081%	4	385	+142.227%
2025-11-19	108.7000	108.7000	108.7000	108.7000	+1.922%	1	385	+127.498%
2025-11-17	111.7500	111.7500	106.6500	106.6500	+3.183%	2	385	+131.871%
2025-11-14	103.3600	103.3600	103.3600	103.3600	-5.391%	1	385	+139.251%
2025-11-07	109.2500	109.2500	109.2500	109.2500	-11.424%	1	385	+126.352%
2025-11-04	125.4700	125.4700	123.3400	123.3400	-3.346%	27	384	+100.495%
2025-10-31	129.8200	129.8200	127.6100	127.6100	-3.362%	2	359	+93.786%
2025-10-29	130.0000	132.0500	130.0000	132.0500	+4.677%	3	360	+87.270%
2025-10-28	124.6500	126.1500	124.3700	126.1500	+4.299%	101	360	+96.029%
2025-10-23	120.9500	120.9500	120.9500	120.9500	+3.200%	1	438	+104.456%
2025-10-22	117.2000	117.2000	117.2000	117.2000	-13.121%	1	437	+110.998%
2025-10-16	134.9000	134.9000	134.9000	134.9000	+5.762%	1	437	+83.314%
2025-10-09	127.6200	127.7800	127.5500	127.5500	-2.596%	3	436	+93.877%
2025-10-08	130.9500	130.9500	130.9500	130.9500	+5.605%	4	436	+88.843%
2025-10-07	124.0000	124.0000	124.0000	124.0000	-5.911%	1	436	+99.427%
2025-10-06	131.5000	131.7900	131.5000	131.7900	+19.973%	3	436	+87.639%
2025-09-23	108.8400	109.8500	108.8400	109.8500	+7.538%	2	436	+125.116%
2025-09-22	102.2400	102.2400	102.1500	102.1500	+9.392%	2	436	+142.085%
2025-09-19	91.9600	93.3800	91.9600	93.3800	+7.333%	2	437	+164.821%
2025-09-11	87.0000	87.0000	87.0000	87.0000	+8.411%	1	439	+184.241%
2025-09-09	79.7500	82.6500	79.7500	80.2500	+7.000%	8	439	+208.150%
2025-09-08	75.0000	75.0000	75.0000	75.0000	+3.448%	1	439	+229.720%
2025-09-05	72.5000	72.5000	72.5000	72.5000	+3.379%	5	438	+241.090%
2025-08-27	70.1300	70.1300	70.1300	70.1300	+2.966%	1	438	+252.617%
2025-08-25	68.1100	68.1100	68.1100	68.1100	+14.471%	3	438	+263.074%
2025-08-20	59.5000	59.5000	59.5000	59.5000	-13.278%	291	435	+315.613%
2025-08-19	68.6100	68.6100	68.6100	68.6100	-8.275%	4	365	+260.429%
2025-08-12	74.8000	74.8000	74.8000	74.8000	+16.131%	2	363	+230.602%
2025-08-06	64.8600	64.8600	64.4100	64.4100	-7.590%	2	363	+283.931%
2025-08-01	69.7000	69.7000	69.7000	69.7000	-6.793%	1	362	+254.792%
2025-07-31	74.7800	74.7800	74.7800	74.7800	-0.040%	1	362	+230.690%
2025-07-30	74.8100	74.8100	74.8100	74.8100	+2.269%	2	363	+230.557%
2025-07-29	73.1500	73.1500	73.1500	73.1500	-2.206%	1	361	+238.059%
2025-07-28	74.8000	74.8000	74.8000	74.8000	+5.293%	1	361	+230.602%
2025-07-23	71.0300	71.0400	71.0300	71.0400	-11.111%	5	361	+248.100%
2025-07-17	79.9200	79.9200	79.9200	79.9200	+10.923%	1	361	+209.422%
2025-07-15	72.0500	72.0500	72.0500	72.0500	+9.134%	4	361	+243.220%
2025-07-10	66.0200	66.0200	66.0200	66.0200	-8.306%	1	365	+274.568%
2025-07-03	72.0000	72.0000	72.0000	72.0000	+12.324%	1	367	+243.458%
2025-06-27	65.2800	65.2800	64.1000	64.1000	+4.653%	38	368	+285.788%
2025-06-25	61.2500	61.2500	61.2500	61.2500	+2.700%	2	385	+303.739%
2025-06-24	58.0000	59.6400	58.0000	59.6400	+4.339%	3	387	+314.638%
2025-06-17	57.1600	57.1600	57.1600	57.1600	+2.401%	1	389	+332.628%
2025-06-16	55.8200	55.8200	55.8200	55.8200	+1.491%	1	388	+343.013%
2025-06-13	55.0000	55.0000	55.0000	55.0000	-0.901%	2	389	+349.618%
2025-06-12	55.5000	55.5000	55.5000	55.5000	-4.062%	1	389	+345.568%
2025-06-11	57.3700	57.8500	57.3700	57.8500	+6.011%	5	390	+327.468%
2025-06-10	53.5900	54.5700	53.5900	54.5700	+7.316%	6	395	+353.161%
2025-06-09	50.6000	51.0800	50.5500	50.8500	+1.965%	27	395	+386.313%
2025-06-06	49.8700	49.8700	49.8700	49.8700	+3.723%	20	402	+395.869%
2025-06-05	48.4500	48.4600	48.0800	48.0800	+18.046%	90	392	+414.330%
2025-06-02	40.8300	40.8500	40.6500	40.7300	-3.024%	20	351	+507.145%
2025-05-30	42.0000	42.0000	42.0000	42.0000	-4.066%	2	343	+488.786%
2025-05-29	43.7800	43.7800	43.7800	43.7800	-1.795%	10	343	+464.847%
2025-05-27	43.0000	44.5800	43.0000	44.5800	+9.131%	16	333	+454.711%
2025-05-21	41.1200	41.3400	40.8500	40.8500	-0.608%	17	333	+505.361%
2025-05-20	41.1000	41.1000	41.1000	41.1000	+1.232%	1	339	+501.679%
2025-05-19	40.0000	40.6000	40.0000	40.6000	-4.245%	6	339	+509.089%
2025-05-16	42.4000	42.4000	42.4000	42.4000	+3.516%	36	335	+483.231%
2025-05-15	40.9600	40.9600	40.9600	40.9600	-4.299%	1	317	+503.735%
2025-05-14	42.8000	42.8000	42.8000	42.8000	+1.422%	1	318	+477.780%
2025-05-13	40.0200	42.2000	40.0100	42.2000	+10.068%	22	317	+485.995%
2025-05-12	38.4800	38.4800	38.3400	38.3400	+19.068%	11	312	+544.992%
2025-05-08	32.2000	32.2000	32.2000	32.2000	+4.039%	1	311	+667.981%
2025-05-06	30.9500	30.9500	30.9500	30.9500	-9.238%	2	311	+698.998%
2025-05-02	34.1000	34.1000	34.1000	34.1000	+14.815%	4	312	+625.191%
2025-05-01	28.9000	29.7000	28.9000	29.7000	+18.091%	2	312	+732.626%
2025-04-29	25.1500	25.1500	25.1500	25.1500	+13.390%	9	311	+883.260%
2025-04-23	22.1900	22.1900	22.1800	22.1800	+20.217%	10	312	+1,014.923%
2025-04-22	18.4500	18.4500	18.4500	18.4500	-5.385%	1	310	+1,240.325%
2025-04-16	19.6700	19.6700	19.5000	19.5000	-11.565%	3	310	+1,168.154%
2025-04-14	22.0000	22.2500	22.0000	22.0500	-2.649%	185	309	+1,021.497%
2025-04-11	22.7000	22.7000	22.6500	22.6500	+29.429%	6	150	+991.788%
2025-04-09	17.5000	17.5000	17.5000	17.5000	0.000%	5	147	+1,313.086%
2025-04-07	16.1800	19.6500	16.1800	17.5000	-15.459%	40	147	+1,313.086%
2025-04-04	20.7000	20.7000	20.7000	20.7000	-12.658%	10	165	+1,094.638%
2025-04-03	23.9200	23.9300	23.7000	23.7000	-12.059%	6	165	+943.418%
2025-03-28	27.1000	27.1000	26.9500	26.9500	-18.333%	90	159	+817.588%
2025-03-26	33.0000	33.0000	33.0000	33.0000	+3.125%	5	159	+649.364%
2025-03-19	32.0000	32.0000	32.0000	32.0000	+1.426%	1	154	+672.781%
2025-03-18	31.5500	31.5500	31.5500	31.5500	+0.159%	20	153	+683.803%
2025-03-13	32.7200	32.7600	31.5000	31.5000	-9.483%	25	148	+685.048%
2025-03-12	35.7000	35.7000	34.8000	34.8000	-8.541%	2	148	+610.603%
2025-03-04	38.0500	38.0500	38.0500	38.0500	+9.276%	1	148	+549.908%
2025-03-03	34.8200	34.8200	34.8200	34.8200	-7.147%	5	147	+610.195%
2025-02-28	38.5000	38.5000	36.9000	37.5000	-11.137%	162	142	+559.440%
2025-02-27	42.2000	42.2000	42.2000	42.2000	-6.222%	4	82	+485.995%
2025-02-25	45.0000	45.0000	45.0000	45.0000	-3.743%	1	81	+449.533%
2025-02-24	46.8500	46.8500	46.7500	46.7500	-7.972%	2	81	+428.963%
2025-02-14	50.5500	50.8000	50.5500	50.8000	-5.488%	24	74	+386.791%
2025-02-13	53.4000	53.7500	53.2500	53.7500	-5.536%	48	74	+360.074%
2025-02-07	56.9000	56.9000	56.9000	56.9000	-2.234%	2	51	+334.605%
2025-02-06	58.3000	58.3000	58.2000	58.2000	+9.522%	2	50	+324.897%
2025-02-03	50.5000	54.0000	50.5000	53.1400	-7.903%	7	49	+365.356%
2025-01-30	57.2500	57.7000	57.1000	57.7000	+6.359%	8	52	+328.579%
2025-01-29	54.4500	54.4500	54.2500	54.2500	+12.482%	10	48	+355.834%
2025-01-28	48.2300	48.2300	48.2300	48.2300	+2.182%	1	45	+412.731%
2025-01-27	51.9000	53.3500	45.9000	47.2000	-18.621%	13	44	+423.919%
2025-01-08	58.0000	58.0000	58.0000	58.0000	-8.776%	1	35	+326.362%
2025-01-07	63.5800	63.5800	63.5800	63.5800	+7.763%	1	35	+288.943%
2024-12-24	59.0000	59.0000	59.0000	59.0000	+3.782%	1	35	+319.136%
2024-12-23	56.8500	56.8500	56.8500	56.8500	+12.530%	1	35	+334.987%
2024-12-20	50.5200	50.5200	50.5200	50.5200	-1.865%	5	35	+389.489%
2024-12-19	51.4800	51.4800	51.4800	51.4800	-2.868%	1	36	+380.361%
2024-12-13	53.0000	53.0000	53.0000	53.0000	+9.572%	6	36	+366.585%
2024-12-12	49.2000	49.2000	48.3700	48.3700	+1.192%	3	36	+411.247%
2024-12-10	47.8000	47.8000	47.8000	47.8000	-10.654%	1	34	+417.343%
2024-12-09	53.5000	53.5000	53.5000	53.5000	-3.586%	1	34	+362.224%
2024-12-05	55.6800	55.6800	55.4900	55.4900	+3.122%	2	34	+345.648%
2024-12-04	53.8100	53.8100	53.8100	53.8100	+22.435%	2	34	+359.561%
2024-11-29	43.9900	43.9900	43.9500	43.9500	+2.807%	8	36	+462.662%
2024-11-26	42.7500	42.7500	42.7500	42.7500	-6.044%	1	34	+478.456%
2024-11-18	45.4500	45.5000	45.4500	45.5000	-0.219%	2	34	+443.495%
2024-11-15	46.5500	46.5500	45.6000	45.6000	-6.748%	6	34	+442.303%
2024-11-12	48.9000	48.9000	48.9000	48.9000	-2.803%	1	31	+405.706%
2024-11-11	50.3100	50.3100	50.3100	50.3100	-1.700%	1	30	+391.532%
2024-11-06	51.1800	51.1800	51.1800	51.1800	-3.160%	5	29	+383.177%
2024-11-01	52.7800	52.8500	52.7800	52.8500	+6.082%	100	29	+367.909%
2024-10-31	49.3500	49.8200	49.2800	49.8200	-22.156%	51	53	+396.367%
2024-10-17	64.0000	64.0000	64.0000	64.0000	+26.108%	1	2	+286.391%
2024-10-14	50.7500	50.7500	50.7500	50.7500	+30.866%	1	3	+387.271%
2024-09-19	38.8000	38.8000	38.7800	38.7800	0.000%	2	2	+537.674%