Dark

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

Inactive

Sep 4, 2026

239.30+6.304%(+14.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	239.3000	239.3000	239.3000	239.3000	+6.304%	1	350	0.000%
2026-09-01	225.1100	225.1100	225.1100	225.1100	-0.062%	1	350	+6.304%
2026-08-18	226.6800	226.6800	225.2500	225.2500	-1.616%	3	351	+6.238%
2026-08-05	228.9500	228.9500	228.9500	228.9500	-0.578%	1	350	+4.521%
2026-08-04	230.2800	230.2800	230.2800	230.2800	-6.879%	1	351	+3.917%
2026-06-26	247.2900	247.2900	247.2900	247.2900	-5.376%	10	350	-3.231%
2026-06-04	261.3400	261.3400	261.3400	261.3400	+1.796%	1	350	-8.433%
2026-06-03	256.7300	256.7300	256.7300	256.7300	+11.211%	1	350	-6.789%
2026-05-29	230.8500	230.8500	230.8500	230.8500	-2.800%	1	351	+3.660%
2026-05-28	237.5000	237.5000	237.5000	237.5000	+6.046%	1	352	+0.758%
2026-04-24	223.9600	223.9600	223.9600	223.9600	+49.307%	1	351	+6.849%
2026-03-31	150.0000	150.0000	150.0000	150.0000	+0.402%	1	352	+59.533%
2026-03-20	149.4000	149.4000	149.4000	149.4000	-11.493%	24	353	+60.174%
2026-03-18	168.8000	168.8000	168.8000	168.8000	-4.211%	2	377	+41.765%
2026-02-09	176.2200	176.2200	176.2200	176.2200	+20.295%	3	375	+35.796%
2026-02-05	146.4900	146.4900	146.4900	146.4900	-11.078%	4	375	+63.356%
2026-01-16	164.7400	164.7400	164.7400	164.7400	-2.923%	3	381	+45.259%
2026-01-15	160.6900	169.7000	160.6900	169.7000	+10.338%	2	381	+41.014%
2026-01-13	153.8000	153.8000	153.8000	153.8000	+8.470%	1	383	+55.592%
2026-01-07	141.7900	141.7900	141.7900	141.7900	-3.754%	2	382	+68.771%
2026-01-06	152.9700	152.9700	147.3200	147.3200	+9.940%	2	383	+62.436%
2025-12-10	127.9600	134.0000	127.9600	134.0000	+12.605%	2	383	+78.582%
2025-12-05	119.0000	119.0000	119.0000	119.0000	+2.817%	1	383	+101.092%
2025-12-04	115.0000	115.7400	114.6500	115.7400	-2.584%	19	384	+106.757%
2025-12-03	118.8100	118.8100	118.8100	118.8100	+1.348%	3	383	+101.414%
2025-12-02	115.4000	117.2300	115.4000	117.2300	+1.060%	364	381	+104.129%
2025-11-28	116.0000	116.0000	116.0000	116.0000	+9.745%	1	385	+106.293%
2025-11-25	105.4000	105.7000	105.4000	105.7000	+5.700%	2	384	+126.395%
2025-11-24	100.0000	100.0000	100.0000	100.0000	-2.047%	2	385	+139.300%
2025-11-21	99.8400	102.0900	99.8400	102.0900	-6.081%	4	385	+134.401%
2025-11-19	108.7000	108.7000	108.7000	108.7000	+1.922%	1	385	+120.147%
2025-11-17	111.7500	111.7500	106.6500	106.6500	+3.183%	2	385	+124.379%
2025-11-14	103.3600	103.3600	103.3600	103.3600	-5.391%	1	385	+131.521%
2025-11-07	109.2500	109.2500	109.2500	109.2500	-11.424%	1	385	+119.039%
2025-11-04	125.4700	125.4700	123.3400	123.3400	-3.346%	27	384	+94.017%
2025-10-31	129.8200	129.8200	127.6100	127.6100	-3.362%	2	359	+87.524%
2025-10-29	130.0000	132.0500	130.0000	132.0500	+4.677%	3	360	+81.219%
2025-10-28	124.6500	126.1500	124.3700	126.1500	+4.299%	101	360	+89.695%
2025-10-23	120.9500	120.9500	120.9500	120.9500	+3.200%	1	438	+97.850%
2025-10-22	117.2000	117.2000	117.2000	117.2000	-13.121%	1	437	+104.181%
2025-10-16	134.9000	134.9000	134.9000	134.9000	+5.762%	1	437	+77.391%
2025-10-09	127.6200	127.7800	127.5500	127.5500	-2.596%	3	436	+87.613%
2025-10-08	130.9500	130.9500	130.9500	130.9500	+5.605%	4	436	+82.742%
2025-10-07	124.0000	124.0000	124.0000	124.0000	-5.911%	1	436	+92.984%
2025-10-06	131.5000	131.7900	131.5000	131.7900	+19.973%	3	436	+81.577%
2025-09-23	108.8400	109.8500	108.8400	109.8500	+7.538%	2	436	+117.843%
2025-09-22	102.2400	102.2400	102.1500	102.1500	+9.392%	2	436	+134.263%
2025-09-19	91.9600	93.3800	91.9600	93.3800	+7.333%	2	437	+156.265%
2025-09-11	87.0000	87.0000	87.0000	87.0000	+8.411%	1	439	+175.057%
2025-09-09	79.7500	82.6500	79.7500	80.2500	+7.000%	8	439	+198.193%
2025-09-08	75.0000	75.0000	75.0000	75.0000	+3.448%	1	439	+219.067%
2025-09-05	72.5000	72.5000	72.5000	72.5000	+3.379%	5	438	+230.069%
2025-08-27	70.1300	70.1300	70.1300	70.1300	+2.966%	1	438	+241.223%
2025-08-25	68.1100	68.1100	68.1100	68.1100	+14.471%	3	438	+251.343%
2025-08-20	59.5000	59.5000	59.5000	59.5000	-13.278%	291	435	+302.185%
2025-08-19	68.6100	68.6100	68.6100	68.6100	-8.275%	4	365	+248.783%
2025-08-12	74.8000	74.8000	74.8000	74.8000	+16.131%	2	363	+219.920%
2025-08-06	64.8600	64.8600	64.4100	64.4100	-7.590%	2	363	+271.526%
2025-08-01	69.7000	69.7000	69.7000	69.7000	-6.793%	1	362	+243.329%
2025-07-31	74.7800	74.7800	74.7800	74.7800	-0.040%	1	362	+220.005%
2025-07-30	74.8100	74.8100	74.8100	74.8100	+2.269%	2	363	+219.877%
2025-07-29	73.1500	73.1500	73.1500	73.1500	-2.206%	1	361	+227.136%
2025-07-28	74.8000	74.8000	74.8000	74.8000	+5.293%	1	361	+219.920%
2025-07-23	71.0300	71.0400	71.0300	71.0400	-11.111%	5	361	+236.852%
2025-07-17	79.9200	79.9200	79.9200	79.9200	+10.923%	1	361	+199.424%
2025-07-15	72.0500	72.0500	72.0500	72.0500	+9.134%	4	361	+232.130%
2025-07-10	66.0200	66.0200	66.0200	66.0200	-8.306%	1	365	+262.466%
2025-07-03	72.0000	72.0000	72.0000	72.0000	+12.324%	1	367	+232.361%
2025-06-27	65.2800	65.2800	64.1000	64.1000	+4.653%	38	368	+273.323%
2025-06-25	61.2500	61.2500	61.2500	61.2500	+2.700%	2	385	+290.694%
2025-06-24	58.0000	59.6400	58.0000	59.6400	+4.339%	3	387	+301.241%
2025-06-17	57.1600	57.1600	57.1600	57.1600	+2.401%	1	389	+318.649%
2025-06-16	55.8200	55.8200	55.8200	55.8200	+1.491%	1	388	+328.699%
2025-06-13	55.0000	55.0000	55.0000	55.0000	-0.901%	2	389	+335.091%
2025-06-12	55.5000	55.5000	55.5000	55.5000	-4.062%	1	389	+331.171%
2025-06-11	57.3700	57.8500	57.3700	57.8500	+6.011%	5	390	+313.656%
2025-06-10	53.5900	54.5700	53.5900	54.5700	+7.316%	6	395	+338.519%
2025-06-09	50.6000	51.0800	50.5500	50.8500	+1.965%	27	395	+370.600%
2025-06-06	49.8700	49.8700	49.8700	49.8700	+3.723%	20	402	+379.848%
2025-06-05	48.4500	48.4600	48.0800	48.0800	+18.046%	90	392	+397.712%
2025-06-02	40.8300	40.8500	40.6500	40.7300	-3.024%	20	351	+487.528%
2025-05-30	42.0000	42.0000	42.0000	42.0000	-4.066%	2	343	+469.762%
2025-05-29	43.7800	43.7800	43.7800	43.7800	-1.795%	10	343	+446.597%
2025-05-27	43.0000	44.5800	43.0000	44.5800	+9.131%	16	333	+436.788%
2025-05-21	41.1200	41.3400	40.8500	40.8500	-0.608%	17	333	+485.802%
2025-05-20	41.1000	41.1000	41.1000	41.1000	+1.232%	1	339	+482.238%
2025-05-19	40.0000	40.6000	40.0000	40.6000	-4.245%	6	339	+489.409%
2025-05-16	42.4000	42.4000	42.4000	42.4000	+3.516%	36	335	+464.387%
2025-05-15	40.9600	40.9600	40.9600	40.9600	-4.299%	1	317	+484.229%
2025-05-14	42.8000	42.8000	42.8000	42.8000	+1.422%	1	318	+459.112%
2025-05-13	40.0200	42.2000	40.0100	42.2000	+10.068%	22	317	+467.062%
2025-05-12	38.4800	38.4800	38.3400	38.3400	+19.068%	11	312	+524.152%
2025-05-08	32.2000	32.2000	32.2000	32.2000	+4.039%	1	311	+643.168%
2025-05-06	30.9500	30.9500	30.9500	30.9500	-9.238%	2	311	+673.183%
2025-05-02	34.1000	34.1000	34.1000	34.1000	+14.815%	4	312	+601.760%
2025-05-01	28.9000	29.7000	28.9000	29.7000	+18.091%	2	312	+705.724%
2025-04-29	25.1500	25.1500	25.1500	25.1500	+13.390%	9	311	+851.491%
2025-04-23	22.1900	22.1900	22.1800	22.1800	+20.217%	10	312	+978.900%
2025-04-22	18.4500	18.4500	18.4500	18.4500	-5.385%	1	310	+1,197.019%
2025-04-16	19.6700	19.6700	19.5000	19.5000	-11.565%	3	310	+1,127.179%
2025-04-14	22.0000	22.2500	22.0000	22.0500	-2.649%	185	309	+985.261%
2025-04-11	22.7000	22.7000	22.6500	22.6500	+29.429%	6	150	+956.512%
2025-04-09	17.5000	17.5000	17.5000	17.5000	0.000%	5	147	+1,267.429%
2025-04-07	16.1800	19.6500	16.1800	17.5000	-15.459%	40	147	+1,267.429%
2025-04-04	20.7000	20.7000	20.7000	20.7000	-12.658%	10	165	+1,056.039%
2025-04-03	23.9200	23.9300	23.7000	23.7000	-12.059%	6	165	+909.705%
2025-03-28	27.1000	27.1000	26.9500	26.9500	-18.333%	90	159	+787.941%
2025-03-26	33.0000	33.0000	33.0000	33.0000	+3.125%	5	159	+625.152%
2025-03-19	32.0000	32.0000	32.0000	32.0000	+1.426%	1	154	+647.813%
2025-03-18	31.5500	31.5500	31.5500	31.5500	+0.159%	20	153	+658.479%
2025-03-13	32.7200	32.7600	31.5000	31.5000	-9.483%	25	148	+659.683%
2025-03-12	35.7000	35.7000	34.8000	34.8000	-8.541%	2	148	+587.644%
2025-03-04	38.0500	38.0500	38.0500	38.0500	+9.276%	1	148	+528.909%
2025-03-03	34.8200	34.8200	34.8200	34.8200	-7.147%	5	147	+587.249%
2025-02-28	38.5000	38.5000	36.9000	37.5000	-11.137%	162	142	+538.133%
2025-02-27	42.2000	42.2000	42.2000	42.2000	-6.222%	4	82	+467.062%
2025-02-25	45.0000	45.0000	45.0000	45.0000	-3.743%	1	81	+431.778%
2025-02-24	46.8500	46.8500	46.7500	46.7500	-7.972%	2	81	+411.872%
2025-02-14	50.5500	50.8000	50.5500	50.8000	-5.488%	24	74	+371.063%
2025-02-13	53.4000	53.7500	53.2500	53.7500	-5.536%	48	74	+345.209%
2025-02-07	56.9000	56.9000	56.9000	56.9000	-2.234%	2	51	+320.562%
2025-02-06	58.3000	58.3000	58.2000	58.2000	+9.522%	2	50	+311.168%
2025-02-03	50.5000	54.0000	50.5000	53.1400	-7.903%	7	49	+350.320%
2025-01-30	57.2500	57.7000	57.1000	57.7000	+6.359%	8	52	+314.731%
2025-01-29	54.4500	54.4500	54.2500	54.2500	+12.482%	10	48	+341.106%
2025-01-28	48.2300	48.2300	48.2300	48.2300	+2.182%	1	45	+396.164%
2025-01-27	51.9000	53.3500	45.9000	47.2000	-18.621%	13	44	+406.992%
2025-01-08	58.0000	58.0000	58.0000	58.0000	-8.776%	1	35	+312.586%
2025-01-07	63.5800	63.5800	63.5800	63.5800	+7.763%	1	35	+276.376%
2024-12-24	59.0000	59.0000	59.0000	59.0000	+3.782%	1	35	+305.593%
2024-12-23	56.8500	56.8500	56.8500	56.8500	+12.530%	1	35	+320.932%
2024-12-20	50.5200	50.5200	50.5200	50.5200	-1.865%	5	35	+373.674%
2024-12-19	51.4800	51.4800	51.4800	51.4800	-2.868%	1	36	+364.841%
2024-12-13	53.0000	53.0000	53.0000	53.0000	+9.572%	6	36	+351.509%
2024-12-12	49.2000	49.2000	48.3700	48.3700	+1.192%	3	36	+394.728%
2024-12-10	47.8000	47.8000	47.8000	47.8000	-10.654%	1	34	+400.628%
2024-12-09	53.5000	53.5000	53.5000	53.5000	-3.586%	1	34	+347.290%
2024-12-05	55.6800	55.6800	55.4900	55.4900	+3.122%	2	34	+331.249%
2024-12-04	53.8100	53.8100	53.8100	53.8100	+22.435%	2	34	+344.713%
2024-11-29	43.9900	43.9900	43.9500	43.9500	+2.807%	8	36	+444.482%
2024-11-26	42.7500	42.7500	42.7500	42.7500	-6.044%	1	34	+459.766%
2024-11-18	45.4500	45.5000	45.4500	45.5000	-0.219%	2	34	+425.934%
2024-11-15	46.5500	46.5500	45.6000	45.6000	-6.748%	6	34	+424.781%
2024-11-12	48.9000	48.9000	48.9000	48.9000	-2.803%	1	31	+389.366%
2024-11-11	50.3100	50.3100	50.3100	50.3100	-1.700%	1	30	+375.651%
2024-11-06	51.1800	51.1800	51.1800	51.1800	-3.160%	5	29	+367.565%
2024-11-01	52.7800	52.8500	52.7800	52.8500	+6.082%	100	29	+352.791%
2024-10-31	49.3500	49.8200	49.2800	49.8200	-22.156%	51	53	+380.329%
2024-10-17	64.0000	64.0000	64.0000	64.0000	+26.108%	1	2	+273.906%
2024-10-14	50.7500	50.7500	50.7500	50.7500	+30.866%	1	3	+371.527%
2024-09-19	38.8000	38.8000	38.7800	38.7800	0.000%	2	2	+517.071%