Dark

TSM20261218C210
TSM Dec 18 2026 210.00 Call (TSM261218C00210000)
option OPRA

Inactive

Jul 10, 2026

232.64-4.066%(-9.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	232.6400	232.6400	232.6400	232.6400	-4.066%	1	382	0.000%
2026-07-02	251.7000	251.7000	242.5000	242.5000	+6.006%	4	382	-4.066%
2026-06-16	228.7600	228.7600	228.7600	228.7600	+5.327%	1	382	+1.696%
2026-06-09	217.1900	217.1900	217.1900	217.1900	-1.546%	2	381	+7.114%
2026-06-05	220.6000	220.6000	220.6000	220.6000	-3.449%	3	379	+5.458%
2026-06-01	228.4800	228.4800	228.4800	228.4800	+20.348%	1	379	+1.821%
2026-05-19	189.8500	189.8500	189.8500	189.8500	-4.961%	1	379	+22.539%
2026-05-13	199.7600	199.7600	199.7600	199.7600	+0.945%	3	379	+16.460%
2026-05-11	197.8900	197.8900	197.8900	197.8900	-2.819%	1	379	+17.560%
2026-05-08	203.6300	203.6300	203.6300	203.6300	-4.206%	3	378	+14.246%
2026-05-06	213.9000	213.9000	212.5700	212.5700	+8.648%	2	378	+9.442%
2026-05-04	195.6500	195.6500	195.6500	195.6500	+4.064%	1	380	+18.906%
2026-04-30	188.0100	188.0100	188.0100	188.0100	-7.110%	5	380	+23.738%
2026-04-27	204.0000	204.0000	202.4000	202.4000	-0.614%	2	380	+14.941%
2026-04-24	203.6500	203.6500	203.6500	203.6500	+11.742%	1	381	+14.235%
2026-04-22	182.2500	182.2500	182.2500	182.2500	+34.136%	1	381	+27.649%
2026-03-19	135.8700	135.8700	135.8700	135.8700	-8.788%	5	381	+71.222%
2026-03-18	148.9600	148.9600	148.9600	148.9600	+4.030%	1	381	+56.176%
2026-03-12	143.1900	143.1900	143.1900	143.1900	+1.734%	1	382	+62.469%
2026-03-09	140.7500	140.7500	140.7500	140.7500	-4.265%	10	382	+65.286%
2026-03-06	147.0200	147.0200	147.0200	147.0200	-22.133%	1	385	+58.237%
2026-02-24	188.8100	188.8100	188.8100	188.8100	+9.303%	1	385	+23.214%
2026-02-13	171.6800	172.7400	170.5000	172.7400	-2.307%	12	387	+34.676%
2026-02-11	176.8200	176.8200	176.8200	176.8200	+8.712%	1	387	+31.569%
2026-02-10	162.6500	162.6500	162.6500	162.6500	+1.100%	1	388	+43.031%
2026-02-09	157.7900	160.8800	157.7900	160.8800	+5.863%	4	389	+44.605%
2026-02-06	151.9700	151.9700	151.9700	151.9700	+16.008%	1	390	+53.083%
2026-02-05	131.0000	131.0000	131.0000	131.0000	-9.198%	16	391	+77.588%
2026-02-02	144.2700	144.2700	144.2700	144.2700	+7.906%	1	407	+61.253%
2026-01-30	133.7000	133.7000	133.7000	133.7000	-2.806%	1	408	+74.001%
2026-01-26	137.5600	137.5600	137.5600	137.5600	+0.336%	3	407	+69.119%
2026-01-20	137.1000	137.1000	137.1000	137.1000	-7.321%	1	407	+69.686%
2026-01-16	147.9300	147.9300	147.9300	147.9300	-3.187%	1	406	+57.264%
2026-01-15	152.8000	152.8000	152.8000	152.8000	+10.805%	1	406	+52.251%
2026-01-13	136.3000	137.9000	136.3000	137.9000	+8.455%	2	406	+68.702%
2026-01-12	127.1500	127.1500	127.1500	127.1500	+3.771%	1	406	+82.965%
2026-01-08	122.5300	122.5300	122.5300	122.5300	-3.717%	1	407	+89.864%
2026-01-05	134.2500	134.2500	127.2600	127.2600	+0.752%	4	407	+82.807%
2026-01-02	122.5000	126.3100	122.5000	126.3100	+13.793%	2	409	+84.182%
2025-12-31	111.0000	111.0000	111.0000	111.0000	+2.683%	1	412	+109.586%
2025-12-30	108.2000	108.2000	108.1000	108.1000	+1.818%	2	412	+115.208%
2025-12-29	108.0400	108.0400	106.0400	106.1700	+4.211%	3	412	+119.120%
2025-12-23	101.8800	101.8800	101.8800	101.8800	+2.187%	38	412	+128.347%
2025-12-22	100.3000	100.3000	99.7000	99.7000	+16.608%	2	398	+133.340%
2025-12-17	94.6000	94.6000	85.5000	85.5000	-8.683%	6	396	+172.094%
2025-12-16	93.6300	93.6300	93.6300	93.6300	-7.251%	1	394	+148.467%
2025-12-12	108.7100	108.7100	100.9500	100.9500	-10.482%	3	394	+130.451%
2025-12-10	111.7800	112.7700	111.7800	112.7700	+5.639%	4	392	+106.296%
2025-12-09	106.7500	106.7500	106.7500	106.7500	+0.386%	4	390	+117.930%
2025-12-08	106.3400	106.3400	106.3400	106.3400	+0.321%	1	393	+118.770%
2025-12-05	106.0000	106.0000	106.0000	106.0000	+7.943%	3	394	+119.472%
2025-12-02	100.7500	101.4500	98.2000	98.2000	+0.946%	5	391	+136.904%
2025-12-01	97.2800	97.2800	97.2800	97.2800	+9.921%	2	390	+139.145%
2025-11-25	88.5000	88.5000	88.5000	88.5000	-3.804%	3	388	+162.870%
2025-11-24	92.0000	92.0000	92.0000	92.0000	+1.099%	1	386	+152.870%
2025-11-20	100.6000	100.6000	91.0000	91.0000	+5.544%	8	387	+155.648%
2025-11-18	86.0300	86.2200	86.0300	86.2200	-11.351%	2	386	+169.821%
2025-11-14	97.2600	97.2600	97.2600	97.2600	-6.481%	1	387	+139.194%
2025-11-12	104.0000	104.0000	104.0000	104.0000	+2.171%	1	387	+123.692%
2025-11-11	101.7900	101.7900	101.7900	101.7900	-1.031%	1	386	+128.549%
2025-11-10	102.8500	102.8500	102.8500	102.8500	+0.381%	1	386	+126.193%
2025-11-06	102.4600	102.4600	102.4600	102.4600	-5.567%	1	385	+127.054%
2025-11-04	112.3200	112.3200	108.5000	108.5000	-8.785%	3	385	+114.415%
2025-11-03	114.6800	118.9500	114.6800	118.9500	+7.327%	3	384	+95.578%
2025-10-31	110.8300	110.8300	110.8300	110.8300	-2.849%	1	384	+109.907%
2025-10-30	114.0800	114.0800	114.0800	114.0800	-2.496%	5	385	+103.927%
2025-10-29	115.2000	117.0000	115.2000	117.0000	+6.947%	2	390	+98.838%
2025-10-27	109.4000	109.4000	109.4000	109.4000	+7.255%	1	392	+112.651%
2025-10-22	107.0500	107.0500	102.0000	102.0000	-10.487%	3	392	+128.078%
2025-10-20	113.9500	113.9500	113.9500	113.9500	+2.843%	1	392	+104.160%
2025-10-17	110.8000	110.8000	110.8000	110.8000	-3.484%	1	391	+109.964%
2025-10-16	114.8000	114.8000	114.8000	114.8000	-2.876%	1	390	+102.648%
2025-10-15	118.2000	118.2000	118.2000	118.2000	+8.440%	4	390	+96.819%
2025-10-14	109.0000	109.0000	109.0000	109.0000	-5.628%	1	390	+113.431%
2025-10-13	115.5000	115.5000	115.5000	115.5000	+16.631%	1	389	+101.420%
2025-10-10	102.8000	102.8000	99.0300	99.0300	-11.580%	8	390	+134.919%
2025-10-09	112.9200	112.9200	112.0000	112.0000	-2.668%	3	390	+107.714%
2025-10-08	115.0700	115.0700	115.0700	115.0700	+12.263%	5	390	+102.173%
2025-10-03	106.1000	106.1600	102.5000	102.5000	+3.275%	3	385	+126.966%
2025-10-02	99.2500	99.2500	99.2500	99.2500	-0.121%	2	384	+134.398%
2025-10-01	94.0500	99.3700	94.0500	99.3700	+9.198%	3	384	+134.115%
2025-09-30	88.8000	91.0000	88.8000	91.0000	+2.190%	11	384	+155.648%
2025-09-29	90.3000	90.3000	89.0500	89.0500	+0.395%	2	383	+161.246%
2025-09-25	84.1500	88.7000	84.1500	88.7000	-4.077%	3	384	+162.277%
2025-09-24	92.4700	92.4700	92.4700	92.4700	-2.561%	1	384	+151.584%
2025-09-23	90.3500	96.5000	90.3500	94.9000	+13.517%	5	383	+145.142%
2025-09-22	80.3700	83.6000	80.3700	83.6000	+6.633%	3	383	+178.278%
2025-09-19	78.4000	78.4000	78.4000	78.4000	-3.992%	1	382	+196.735%
2025-09-18	81.5000	81.6600	80.8500	81.6600	+10.277%	19	382	+184.889%
2025-09-12	74.0500	74.0500	74.0500	74.0500	+0.748%	1	366	+214.166%
2025-09-11	73.5000	73.5000	73.5000	73.5000	-3.607%	1	367	+216.517%
2025-09-10	76.0000	76.2500	76.0000	76.2500	+14.386%	13	367	+205.102%
2025-09-09	66.6600	66.6600	66.6600	66.6600	+7.864%	1	378	+248.995%
2025-09-08	60.6000	61.8000	60.6000	61.8000	+24.096%	3	377	+276.440%
2025-09-02	46.6800	49.8000	46.6800	49.8000	-2.295%	2	379	+367.149%
2025-08-29	50.9700	50.9700	50.9700	50.9700	-8.982%	2	376	+356.425%
2025-08-28	56.0000	56.0000	56.0000	56.0000	-3.448%	1	376	+315.429%
2025-08-27	56.5000	58.0000	56.5000	58.0000	+8.411%	2	375	+301.103%
2025-08-22	51.9000	53.5000	51.9000	53.5000	+9.228%	5	376	+334.841%
2025-08-20	49.4000	49.4000	48.9800	48.9800	-11.509%	2	375	+374.969%
2025-08-19	55.3500	55.3500	55.3500	55.3500	-7.053%	1	375	+320.307%
2025-08-18	59.4500	59.5500	59.4500	59.5500	-3.563%	2	375	+290.663%
2025-08-12	61.7500	61.7500	61.7500	61.7500	+3.521%	5	375	+276.745%
2025-08-08	59.4500	59.6500	59.4500	59.6500	-2.517%	2	380	+290.008%
2025-08-07	63.1600	63.1600	61.1900	61.1900	+11.599%	395	378	+280.193%
2025-08-05	55.8900	55.8900	54.1000	54.8300	-4.660%	5	419	+324.293%
2025-08-04	57.5100	57.5100	57.5100	57.5100	+0.454%	2	417	+304.521%
2025-08-01	55.5000	57.2500	55.5000	57.2500	-8.400%	3	415	+306.358%
2025-07-31	62.5000	62.5000	62.5000	62.5000	+2.008%	1	415	+272.224%
2025-07-28	61.2700	61.2700	61.2700	61.2700	-5.709%	1	414	+279.696%
2025-07-18	64.9800	64.9800	64.9800	64.9800	-3.304%	1	414	+258.018%
2025-07-17	63.8900	67.2000	63.8600	67.2000	+13.074%	16	414	+246.190%
2025-07-16	59.4300	59.4300	59.4300	59.4300	-0.552%	1	417	+291.452%
2025-07-15	57.7400	59.7600	57.7400	59.7600	+11.722%	9	417	+289.290%
2025-07-14	53.4900	53.4900	53.4900	53.4900	-3.238%	1	424	+334.922%
2025-07-11	55.2800	55.2800	55.2800	55.2800	+1.786%	1	425	+320.839%
2025-07-08	54.3100	54.3100	54.3100	54.3100	-3.961%	2	424	+328.356%
2025-07-07	56.3000	56.5500	54.3400	56.5500	-7.295%	7	422	+311.388%
2025-07-03	59.3500	61.0000	59.3500	61.0000	+7.074%	3	420	+281.377%
2025-07-02	56.9700	56.9700	56.9700	56.9700	+11.706%	1	420	+308.355%
2025-07-01	50.1300	51.0000	50.1300	51.0000	-3.482%	26	420	+356.157%
2025-06-30	52.8400	52.8400	52.8400	52.8400	+1.226%	13	405	+340.273%
2025-06-27	52.2000	52.2000	52.2000	52.2000	+2.053%	1	405	+345.670%
2025-06-26	51.5100	51.5100	51.1500	51.1500	+2.300%	3	406	+354.819%
2025-06-25	50.4300	50.4300	50.0000	50.0000	+21.153%	9	409	+365.280%
2025-06-23	41.3100	41.3500	40.8000	41.2700	-6.226%	5	409	+463.702%
2025-06-20	44.0100	44.0100	44.0100	44.0100	-5.355%	2	408	+428.607%
2025-06-16	47.0000	47.0000	46.5000	46.5000	+4.143%	3	407	+400.301%
2025-06-13	44.0000	44.6500	44.0000	44.6500	-3.978%	32	404	+421.030%
2025-06-12	46.5000	46.5000	46.5000	46.5000	-2.311%	1	400	+400.301%
2025-06-11	46.4500	47.6000	45.9700	47.6000	+7.546%	6	401	+388.739%
2025-06-10	44.1000	44.3300	43.8900	44.2600	+8.348%	4	404	+425.621%
2025-06-09	40.2000	41.9500	40.2000	40.8500	+2.176%	19	404	+469.498%
2025-06-06	39.9800	39.9800	39.9800	39.9800	+4.115%	6	397	+481.891%
2025-06-04	37.3600	38.4000	37.3600	38.4000	+20.188%	3	395	+505.833%
2025-06-02	31.9500	31.9500	31.9500	31.9500	-10.554%	6	395	+628.138%
2025-05-28	35.7200	35.7200	35.7200	35.7200	+2.203%	1	395	+551.288%
2025-05-22	34.9500	34.9500	34.9500	34.9500	+8.540%	1	395	+565.637%
2025-05-20	32.2000	32.2000	32.2000	32.2000	-0.155%	1	395	+622.484%
2025-05-19	32.1500	32.2500	32.1500	32.2500	-2.744%	3	395	+621.364%
2025-05-16	33.1600	33.1600	33.1600	33.1600	-3.745%	6	394	+601.568%
2025-05-14	34.3000	34.4500	34.3000	34.4500	+11.561%	5	391	+575.298%
2025-05-13	30.8800	30.8800	30.8800	30.8800	+3.451%	1	391	+653.368%
2025-05-12	29.4700	30.0500	29.0000	29.8500	+24.375%	8	392	+679.363%
2025-05-06	23.9500	24.0500	23.9500	24.0000	-8.745%	4	392	+869.333%
2025-05-02	26.0000	26.3000	26.0000	26.3000	+13.509%	10	392	+784.563%
2025-05-01	22.4900	23.1700	22.4900	23.1700	+18.821%	11	392	+904.057%
2025-04-30	19.2500	19.5000	19.2500	19.5000	+1.141%	2	392	+1,093.026%
2025-04-29	19.2900	19.2900	19.2800	19.2800	+6.519%	2	392	+1,106.639%
2025-04-28	18.8000	18.8000	18.1000	18.1000	+1.117%	2	392	+1,185.304%
2025-04-24	17.9000	17.9000	17.9000	17.9000	+8.485%	1	391	+1,199.665%
2025-04-23	16.5000	16.5000	16.5000	16.5000	0.000%	1	391	+1,309.939%
2025-04-15	16.9000	16.9000	16.5000	16.5000	-7.042%	10	391	+1,309.939%
2025-04-11	17.7500	17.7500	17.7500	17.7500	+44.898%	2	390	+1,210.648%
2025-04-09	12.2500	12.2500	12.2500	12.2500	-16.667%	1	390	+1,799.102%
2025-04-08	18.6500	18.6500	14.7000	14.7000	+2.654%	3	390	+1,482.585%
2025-04-07	12.9700	14.3200	12.9000	14.3200	-2.915%	24	390	+1,524.581%
2025-04-04	15.0800	15.2000	14.3000	14.7500	-20.699%	16	390	+1,477.220%
2025-04-03	19.2000	19.2000	18.6000	18.6000	-10.145%	26	392	+1,150.753%
2025-03-31	20.0300	20.7000	20.0300	20.7000	-5.695%	3	392	+1,023.865%
2025-03-28	21.9500	21.9500	21.9500	21.9500	-23.546%	2	393	+959.863%
2025-03-24	28.7100	28.7100	28.7100	28.7100	+4.781%	1	394	+710.310%
2025-03-20	27.3000	27.4000	27.3000	27.4000	+10.040%	2	393	+749.051%
2025-03-19	24.9000	24.9000	24.9000	24.9000	-3.488%	1	393	+834.297%
2025-03-18	25.8000	25.8000	25.8000	25.8000	-4.937%	1	393	+801.705%
2025-03-17	27.2000	27.5000	26.3100	27.1400	-4.031%	517	753	+757.185%
2025-03-12	27.8000	28.2800	27.8000	28.2800	+9.612%	12	132	+722.631%
2025-03-11	24.6300	25.8000	24.6300	25.8000	+0.899%	2	132	+801.705%
2025-03-10	25.0000	25.5700	24.7800	25.5700	-11.461%	8	134	+809.816%
2025-03-07	28.8800	28.8800	28.8800	28.8800	-4.212%	2	140	+705.540%
2025-03-06	30.0000	30.1500	30.0000	30.1500	-3.520%	11	128	+671.609%
2025-03-04	28.8500	31.2500	28.8500	31.2500	+15.186%	3	128	+644.448%
2025-03-03	28.0000	28.0000	26.5100	27.1300	-24.534%	5	125	+757.501%
2025-02-25	35.7000	35.9500	35.7000	35.9500	-14.405%	5	124	+547.121%
2025-02-14	42.7700	42.7700	42.0000	42.0000	-5.149%	42	125	+453.905%
2025-02-13	43.7000	44.2800	43.7000	44.2800	-7.267%	6	126	+425.384%
2025-02-12	47.0000	47.8600	47.0000	47.7500	-1.749%	9	126	+387.204%
2025-02-10	48.6000	48.6000	48.6000	48.6000	-1.220%	2	123	+378.683%
2025-02-06	49.0000	49.5000	49.0000	49.2000	+1.110%	7	121	+372.846%
2025-02-05	48.6600	48.6600	48.6600	48.6600	+4.086%	1	118	+378.093%
2025-02-04	46.7000	46.7500	46.7000	46.7500	+4.821%	2	118	+397.626%
2025-02-03	44.6000	44.6000	44.6000	44.6000	-11.596%	1	118	+421.614%
2025-01-31	50.4500	50.4500	50.4500	50.4500	+4.322%	2	117	+361.130%
2025-01-30	48.5500	48.9000	48.3600	48.3600	+9.660%	4	116	+381.059%
2025-01-28	43.5400	44.1000	43.5400	44.1000	+11.730%	11	116	+427.528%
2025-01-27	46.8000	46.8000	38.5300	39.4700	-26.907%	7	116	+489.410%
2025-01-21	52.0000	54.0000	52.0000	54.0000	+5.531%	20	119	+330.815%
2025-01-17	51.7500	51.9600	51.0000	51.1700	-7.318%	8	119	+354.641%
2025-01-16	53.6000	56.2000	53.6000	55.2100	+17.543%	3	121	+321.373%
2025-01-15	47.9300	47.9300	46.7500	46.9700	+2.510%	9	121	+395.295%
2025-01-13	46.2000	46.2000	45.8200	45.8200	-6.528%	8	116	+407.726%
2025-01-08	49.7300	49.7500	48.7500	49.0200	-15.918%	5	118	+374.582%
2025-01-06	58.3000	58.3000	58.3000	58.3000	+24.706%	1	118	+299.039%
2025-01-02	45.5100	46.7500	45.3100	46.7500	-6.593%	250	119	+397.626%
2024-12-24	50.1000	50.1000	50.0500	50.0500	-0.199%	4	58	+364.815%
2024-12-23	50.2600	50.2600	50.1500	50.1500	+13.874%	3	58	+363.888%
2024-12-20	44.0500	44.0500	44.0400	44.0400	-2.437%	4	59	+428.247%
2024-12-17	44.9500	45.1400	44.9500	45.1400	-6.639%	8	57	+415.374%
2024-12-16	48.3500	48.3500	48.3500	48.3500	+9.612%	2	57	+381.158%
2024-12-13	44.1100	44.1100	44.1100	44.1100	+12.468%	2	57	+427.409%
2024-12-10	38.7500	39.2200	38.7500	39.2200	-13.326%	2	57	+493.167%
2024-12-06	45.2500	45.2500	45.2500	45.2500	+15.877%	2	58	+414.122%
2024-11-19	39.0500	39.0500	39.0500	39.0500	+4.328%	10	57	+495.749%
2024-11-15	37.4300	37.4300	37.4300	37.4300	-4.149%	2	58	+521.534%
2024-11-13	40.5200	40.5200	38.9500	39.0500	-6.355%	101	57	+495.749%
2024-11-12	41.8500	41.8500	41.3900	41.7000	-1.278%	3	17	+457.890%
2024-11-11	42.2400	42.2400	42.2400	42.2400	-11.261%	2	17	+450.758%
2024-11-08	47.0800	47.6000	47.0800	47.6000	+1.040%	6	19	+388.739%
2024-11-07	47.1100	47.1100	47.1100	47.1100	+3.767%	2	17	+393.823%
2024-11-01	45.4000	45.4000	45.4000	45.4000	+1.657%	10	15	+412.423%
2024-10-28	44.6600	44.6600	44.6600	44.6600	-3.750%	1	10	+420.914%
2024-10-24	46.4000	46.4000	46.4000	46.4000	-3.434%	2	10	+401.379%
2024-10-23	46.2800	48.0500	46.2800	48.0500	+3.892%	6	8	+384.162%
2024-10-22	46.2500	46.2500	46.2500	46.2500	-1.909%	1	4	+403.005%
2024-10-21	47.1500	47.1500	47.1500	47.1500	-2.178%	1	4	+393.404%
2024-10-18	48.2000	48.2000	48.2000	48.2000	-7.574%	2	3	+382.656%
2024-10-17	52.2600	52.2600	52.1500	52.1500	+50.723%	2	3	+346.098%
2024-10-04	34.5500	34.6000	34.5500	34.6000	+5.810%	4	3	+572.370%
2024-10-02	32.7000	32.7000	32.7000	32.7000	-14.398%	2	2	+611.437%
2024-09-26	38.2000	38.2000	38.2000	38.2000	0.000%	1	1	+509.005%