Dark

TSM20261218C195
TSM Dec 18 2026 195.00 Call (TSM261218C00195000)
option OPRA

EOD

Jul 28, 2026

196.05-26.297%(-69.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	196.0500	196.0500	196.0500	196.0500	-26.297%	1	1,735	0.000%
2026-07-06	266.0000	266.0000	266.0000	266.0000	+2.100%	1	1,736	-26.297%
2026-06-18	260.5300	260.5300	260.5300	260.5300	+15.483%	1	1,737	-24.750%
2026-06-11	225.6000	225.6000	225.6000	225.6000	-1.519%	1	1,737	-13.098%
2026-06-09	229.0800	229.0800	229.0800	229.0800	-4.171%	15	1,738	-14.419%
2026-06-08	239.0500	239.0500	239.0500	239.0500	+7.303%	15	1,753	-17.988%
2026-05-26	222.7800	222.7800	222.7800	222.7800	-2.405%	1	1,753	-11.998%
2026-05-07	228.2700	228.2700	228.2700	228.2700	+20.752%	1	1,752	-14.115%
2026-04-15	189.0400	189.0400	189.0400	189.0400	+23.033%	4	1,752	+3.708%
2026-04-02	153.8000	153.8000	153.6500	153.6500	-12.709%	2	1,747	+27.595%
2026-03-04	176.0200	176.0200	176.0200	176.0200	+5.870%	5	1,747	+11.379%
2026-03-03	166.2600	166.2600	166.2600	166.2600	-12.495%	1	1,745	+17.918%
2026-02-11	190.0000	190.0000	190.0000	190.0000	+12.760%	1	1,745	+3.184%
2026-02-09	168.5000	168.5000	168.5000	168.5000	+14.029%	1	1,746	+16.350%
2026-01-30	147.7700	147.7700	147.7700	147.7700	-4.836%	1	1,746	+32.672%
2026-01-27	155.2800	155.2800	155.2800	155.2800	+3.866%	1	1,746	+26.256%
2026-01-26	147.1000	149.5000	147.1000	149.5000	+3.568%	2	1,746	+31.137%
2026-01-20	144.3500	144.3500	144.3500	144.3500	-8.835%	1	1,745	+35.816%
2026-01-16	158.4300	158.4300	158.3400	158.3400	-3.727%	2	1,744	+23.816%
2026-01-15	164.4700	164.4700	164.4700	164.4700	+19.121%	1	1,744	+19.201%
2026-01-09	138.0700	138.0700	138.0700	138.0700	+2.845%	1	1,745	+41.993%
2026-01-08	134.2500	134.2500	134.2500	134.2500	+2.638%	1	1,746	+46.034%
2026-01-02	130.8000	130.8000	130.8000	130.8000	+9.392%	1	1,746	+49.885%
2025-12-29	119.5700	119.5700	119.5700	119.5700	+7.721%	1	1,747	+63.963%
2025-12-23	111.0000	111.0000	111.0000	111.0000	-0.225%	1	1,747	+76.622%
2025-12-22	111.2500	111.2500	111.2500	111.2500	-0.465%	1	1,746	+76.225%
2025-12-15	111.7700	111.7700	111.7700	111.7700	-2.597%	1	1,746	+75.405%
2025-12-12	116.3500	116.3500	114.7500	114.7500	-5.361%	4	1,745	+70.850%
2025-12-11	121.2500	121.2500	121.2500	121.2500	-3.309%	1	1,746	+61.691%
2025-12-10	125.4000	125.4000	125.4000	125.4000	+14.104%	1	1,746	+56.340%
2025-12-04	109.9000	109.9000	109.9000	109.9000	-2.949%	2	1,745	+78.389%
2025-12-02	113.1500	113.2400	113.1500	113.2400	+7.694%	2	1,747	+73.128%
2025-11-24	105.1500	105.1500	105.1500	105.1500	-0.473%	1	1,747	+86.448%
2025-11-20	105.6500	105.6500	105.6500	105.6500	-6.793%	1	1,746	+85.566%
2025-11-11	113.1500	113.3500	113.0000	113.3500	-10.537%	3	1,745	+72.960%
2025-11-03	126.7000	126.7000	126.7000	126.7000	+2.558%	2	1,742	+54.736%
2025-10-31	123.5400	123.5400	123.5400	123.5400	+2.099%	1	1,742	+58.694%
2025-10-28	121.0000	121.0000	121.0000	121.0000	+2.369%	2	1,742	+62.025%
2025-10-22	118.2000	118.2000	118.2000	118.2000	-6.450%	1	1,744	+65.863%
2025-10-16	126.5000	126.5000	126.3500	126.3500	+5.732%	2	1,744	+55.164%
2025-10-14	119.8600	119.8600	119.5000	119.5000	-6.641%	2	1,744	+64.059%
2025-10-06	128.0000	128.0000	128.0000	128.0000	+10.593%	1	1,742	+53.164%
2025-10-03	115.7400	115.7400	115.7400	115.7400	+5.094%	1	1,742	+69.388%
2025-10-01	105.3000	110.1300	105.3000	110.1300	+8.417%	12	1,742	+78.017%
2025-09-29	101.5800	101.5800	101.5800	101.5800	+1.631%	1	1,742	+93.001%
2025-09-25	99.9500	99.9500	99.9500	99.9500	+1.318%	10	1,742	+96.148%
2025-09-22	98.6500	98.6500	98.6500	98.6500	+10.223%	2	1,734	+98.733%
2025-09-19	89.5000	89.5000	89.5000	89.5000	-2.675%	2	1,734	+119.050%
2025-09-18	85.8100	91.9600	85.8100	91.9600	+7.217%	3	1,736	+113.191%
2025-09-17	85.7700	85.7700	85.7700	85.7700	+1.744%	1	1,736	+128.576%
2025-09-16	84.3000	84.3000	84.3000	84.3000	-0.940%	2	1,736	+132.562%
2025-09-15	85.1000	85.1000	85.1000	85.1000	+8.546%	1	1,738	+130.376%
2025-09-09	78.4000	78.4000	78.4000	78.4000	+14.620%	1	1,739	+150.064%
2025-09-05	69.3400	69.3400	68.4000	68.4000	+12.315%	3	1,738	+186.623%
2025-09-04	60.9000	60.9000	60.9000	60.9000	-6.738%	1	1,736	+221.921%
2025-08-27	65.3000	65.3000	65.3000	65.3000	-2.552%	1	1,736	+200.230%
2025-08-15	67.0100	67.0100	67.0100	67.0100	-6.905%	1	1,737	+192.568%
2025-08-12	71.9800	71.9800	71.9800	71.9800	+1.337%	1	1,737	+172.367%
2025-08-11	71.0300	71.0300	71.0300	71.0300	-1.757%	2	1,736	+176.010%
2025-08-07	72.1100	72.3000	72.1100	72.3000	+18.622%	3	1,736	+171.162%
2025-08-06	60.9500	60.9500	60.9500	60.9500	-3.697%	1	1,736	+221.657%
2025-08-05	63.3000	63.3000	63.2900	63.2900	-2.466%	3	1,737	+209.765%
2025-08-01	66.9300	67.0200	64.8900	64.8900	-8.477%	4	1,736	+202.127%
2025-07-29	70.9000	70.9000	70.9000	70.9000	-0.421%	1	1,737	+176.516%
2025-07-28	71.2000	71.2000	71.2000	71.2000	-3.654%	1	1,738	+175.351%
2025-07-25	73.9000	73.9000	73.9000	73.9000	+9.791%	1	1,739	+165.291%
2025-07-23	67.8000	67.9200	67.3100	67.3100	+2.968%	14	1,739	+191.264%
2025-07-22	68.6000	68.6000	63.6000	65.3700	-6.748%	6	1,749	+199.908%
2025-07-21	71.4000	71.4000	69.5400	70.1000	+2.336%	4	1,750	+179.672%
2025-07-15	67.0000	68.5000	67.0000	68.5000	+7.367%	4	1,748	+186.204%
2025-07-11	64.1000	64.4900	63.8000	63.8000	-6.780%	3	1,750	+207.288%
2025-07-03	68.4400	68.4400	68.4400	68.4400	+3.697%	1	1,749	+186.455%
2025-07-02	66.0000	66.0000	66.0000	66.0000	+10.331%	1	1,749	+197.045%
2025-07-01	59.8200	59.8200	59.8200	59.8200	-2.573%	1	1,750	+227.733%
2025-06-30	61.4000	61.4000	61.4000	61.4000	-1.917%	1	1,750	+219.300%
2025-06-27	60.9900	63.0000	60.9900	62.6000	+11.487%	9	1,751	+213.179%
2025-06-24	55.1500	56.1500	55.1500	56.1500	+12.300%	2	1,753	+249.154%
2025-06-23	50.0000	50.0000	50.0000	50.0000	-6.873%	1	1,753	+292.100%
2025-06-16	53.6900	53.6900	53.6900	53.6900	+4.557%	1	1,752	+265.152%
2025-06-13	51.3500	51.3500	51.3500	51.3500	-6.958%	2	1,753	+281.792%
2025-06-11	55.1900	55.1900	55.1900	55.1900	+6.999%	1	1,754	+255.227%
2025-06-10	51.8000	51.8300	51.5000	51.5800	+6.351%	58	1,753	+280.089%
2025-06-09	48.0000	48.5000	48.0000	48.5000	+2.754%	2,686	1,755	+304.227%
2025-06-06	46.9900	47.4000	46.7500	47.2000	+2.944%	106	2,797	+315.360%
2025-06-05	45.8500	45.8500	45.8500	45.8500	+4.537%	1	2,748	+327.590%
2025-06-04	43.8600	43.8600	43.8600	43.8600	+5.230%	13	2,747	+346.990%
2025-06-03	40.2000	41.6800	40.2000	41.6800	+5.492%	11	2,747	+370.369%
2025-06-02	39.5100	39.5100	39.5100	39.5100	-1.225%	1	2,751	+396.203%
2025-05-30	40.0000	40.0000	40.0000	40.0000	-3.077%	2	2,750	+390.125%
2025-05-28	41.2700	41.2700	41.2700	41.2700	-2.181%	2	2,751	+375.042%
2025-05-27	41.0700	42.1900	41.0700	42.1900	+8.877%	15	2,751	+364.684%
2025-05-23	38.7500	38.7500	38.7500	38.7500	-3.439%	10	2,756	+405.935%
2025-05-22	40.1300	40.1300	40.1300	40.1300	+3.829%	1	2,756	+388.537%
2025-05-21	38.6500	38.6500	38.6500	38.6500	-0.129%	1	2,755	+407.245%
2025-05-20	38.1100	38.7000	38.1100	38.7000	+0.259%	3	2,756	+406.589%
2025-05-19	38.6000	38.6000	38.6000	38.6000	-2.402%	1	2,753	+407.902%
2025-05-16	39.9000	39.9000	39.5500	39.5500	-0.753%	8	2,754	+395.702%
2025-05-15	38.8900	39.8500	38.8900	39.8500	-3.324%	6	2,756	+391.970%
2025-05-14	41.2300	41.2500	41.2200	41.2200	+3.829%	4	2,750	+375.619%
2025-05-13	37.7700	39.7000	37.7700	39.7000	+14.343%	8	2,750	+393.829%
2025-05-12	35.1400	35.1400	34.7200	34.7200	+18.701%	3	2,755	+464.660%
2025-05-08	29.2500	29.2500	29.2500	29.2500	+2.560%	1	2,755	+570.256%
2025-05-06	28.5200	28.5200	28.5200	28.5200	-9.056%	1	2,754	+587.412%
2025-05-02	31.3600	31.3600	31.3600	31.3600	+9.268%	4	2,753	+525.159%
2025-05-01	28.7000	28.7000	28.7000	28.7000	+21.097%	2	2,753	+583.101%
2025-04-30	23.7000	23.7000	23.7000	23.7000	-1.250%	2	2,755	+727.215%
2025-04-25	24.0000	24.0000	24.0000	24.0000	+1.997%	2	2,753	+716.875%
2025-04-24	22.5500	23.5300	22.5500	23.5300	+12.048%	2	2,753	+733.192%
2025-04-23	21.0000	21.0000	21.0000	21.0000	+25.673%	1	2,755	+833.571%
2025-04-21	17.0000	17.0000	16.0600	16.7100	-9.676%	4	2,756	+1,073.250%
2025-04-16	18.5000	18.5000	18.5000	18.5000	-9.888%	1	2,757	+959.730%
2025-04-14	20.5500	20.5500	20.5300	20.5300	-6.469%	2	2,756	+854.944%
2025-04-11	21.7200	21.9500	21.1500	21.9500	+8.395%	14	2,756	+793.166%
2025-04-10	19.4500	20.2500	19.4500	20.2500	-8.989%	2	2,749	+868.148%
2025-04-09	22.0000	22.2500	22.0000	22.2500	+20.270%	7	2,747	+781.124%
2025-04-08	18.5000	18.5000	18.5000	18.5000	+10.119%	1	2,742	+959.730%
2025-04-07	16.8000	16.8000	16.8000	16.8000	-3.170%	1	2,741	+1,066.964%
2025-04-04	17.5500	17.9900	17.3500	17.3500	-21.315%	46	2,740	+1,029.971%
2025-04-03	23.4000	23.4000	22.0500	22.0500	-15.029%	8	2,761	+789.116%
2025-04-01	25.9500	25.9500	25.9500	25.9500	+4.637%	4	2,753	+655.491%
2025-03-31	24.8000	24.8000	24.8000	24.8000	-18.822%	2	2,749	+690.524%
2025-03-26	31.5500	31.5500	30.5500	30.5500	-9.615%	2	2,747	+541.735%
2025-03-25	33.8500	33.8500	33.8000	33.8000	-2.453%	2	2,745	+480.030%
2025-03-24	34.6600	34.7500	34.6500	34.6500	+8.247%	6	2,745	+465.801%
2025-03-21	32.0100	32.0100	32.0100	32.0100	+6.593%	6	2,745	+512.465%
2025-03-19	30.0300	30.0300	30.0300	30.0300	-0.727%	2	2,742	+552.847%
2025-03-18	30.2500	30.2500	30.2500	30.2500	-3.816%	1	2,740	+548.099%
2025-03-17	31.4000	31.4500	31.4000	31.4500	+4.555%	11	2,739	+523.370%
2025-03-13	30.0800	30.0800	30.0800	30.0800	-10.075%	3	2,725	+551.762%
2025-03-12	32.8000	33.4500	32.8000	33.4500	+13.582%	4	2,725	+486.099%
2025-03-11	30.1000	30.1000	29.4500	29.4500	-12.090%	2	2,721	+565.705%
2025-03-07	33.5000	33.5000	33.5000	33.5000	-12.715%	10	2,720	+485.224%
2025-03-05	37.8300	38.3800	37.8300	38.3800	+21.957%	15	2,715	+410.813%
2025-03-03	34.5000	34.9600	31.4700	31.4700	-9.828%	19	2,725	+522.974%
2025-02-28	35.8000	35.9500	34.8000	34.9000	-14.961%	3,040	2,712	+461.748%
2025-02-27	40.4000	41.0400	40.4000	41.0400	+0.098%	2	1,211	+377.705%
2025-02-25	40.9100	41.0000	40.9100	41.0000	-11.217%	2	1,212	+378.171%
2025-02-24	46.1800	46.1800	46.1800	46.1800	-6.253%	1	1,212	+324.534%
2025-02-21	49.9500	49.9500	49.2600	49.2600	+2.839%	6	1,212	+297.990%
2025-02-20	47.8600	47.9000	47.8600	47.9000	-3.330%	7	1,215	+309.290%
2025-02-19	49.6100	49.7100	49.5000	49.5500	-2.365%	5	1,210	+295.661%
2025-02-18	50.6000	50.7500	50.6000	50.7500	-0.685%	3	1,211	+286.305%
2025-02-14	48.3000	51.1000	48.0000	51.1000	+0.492%	102	1,205	+283.659%
2025-02-13	49.3500	50.9500	49.3500	50.8500	-10.080%	3	1,206	+285.546%
2025-02-11	56.5500	56.5500	56.5500	56.5500	+3.005%	10	1,206	+246.684%
2025-02-10	54.9000	54.9000	54.9000	54.9000	-1.789%	1	1,206	+257.104%
2025-02-06	55.9000	55.9000	55.9000	55.9000	-1.324%	2	1,205	+250.716%
2025-02-05	53.9500	56.6500	53.7000	56.6500	+6.585%	4	1,203	+246.072%
2025-02-04	53.7500	53.7500	52.9500	53.1500	+2.725%	9	1,203	+268.862%
2025-02-03	51.9500	51.9500	51.7400	51.7400	-6.353%	2	1,202	+278.914%
2025-01-30	55.0000	55.3500	54.8500	55.2500	+6.352%	4	1,202	+254.842%
2025-01-29	51.0000	52.1000	51.0000	51.9500	+3.178%	3	1,202	+277.382%
2025-01-28	45.7000	51.5000	45.7000	50.3500	+10.659%	7	1,201	+289.374%
2025-01-27	49.0000	49.0000	43.8300	45.5000	-31.081%	1,200	1,203	+330.879%
2025-01-23	67.0000	67.0000	66.0200	66.0200	+3.480%	2	9	+196.955%
2025-01-21	63.8000	63.8000	63.8000	63.8000	+2.113%	1	8	+207.288%
2025-01-16	62.7800	62.7800	62.4800	62.4800	+13.086%	2	7	+213.780%
2024-12-23	55.2500	55.2500	55.2500	55.2500	+6.763%	1	8	+254.842%
2024-12-13	51.7500	51.7500	51.7500	51.7500	+9.989%	2	8	+278.841%
2024-12-11	47.0500	47.0500	47.0500	47.0500	-8.641%	1	9	+316.684%
2024-12-06	51.5000	51.5000	51.5000	51.5000	-1.624%	2	8	+280.680%
2024-12-04	50.8500	52.3500	50.8500	52.3500	+24.643%	2	7	+274.499%
2024-11-29	41.9600	42.0000	41.9600	42.0000	+3.704%	8	7	+366.786%
2024-11-26	41.0000	41.0000	40.5000	40.5000	-0.978%	6	9	+384.074%
2024-11-25	40.9000	40.9000	40.9000	40.9000	-5.608%	1	6	+379.340%
2024-11-15	43.3300	43.3300	43.3300	43.3300	-9.729%	4	7	+352.458%
2024-11-11	48.0000	48.0000	48.0000	48.0000	+4.918%	1	5	+308.438%
2024-11-06	45.7500	45.7500	45.7500	45.7500	-8.500%	1	4	+328.525%
2024-10-30	50.0000	50.0000	50.0000	50.0000	+7.782%	1	3	+292.100%
2024-10-16	46.3900	46.3900	46.3900	46.3900	+8.439%	1	4	+322.613%
2024-10-09	42.7800	42.7800	42.7800	42.7800	-3.103%	1	4	+358.275%
2024-10-08	44.1500	44.1500	44.1500	44.1500	+10.347%	1	5	+344.054%
2024-10-03	40.0100	40.0100	40.0100	40.0100	+8.458%	1	4	+390.002%
2024-09-30	36.8900	36.8900	36.8900	36.8900	-7.544%	2	4	+431.445%
2024-09-27	39.9000	39.9000	39.9000	39.9000	-3.763%	2	2	+391.353%
2024-09-25	41.4600	41.4600	41.4600	41.4600	0.000%	1	1	+372.865%