Dark

TSM20261218C220
TSM Dec 18 2026 220.00 Call (TSM261218C00220000)
option OPRA

EOD

Sep 11, 2026

216.21+4.047%(+8.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	216.2100	216.2100	216.2100	216.2100	+4.047%	1	391	0.000%
2026-09-04	207.8000	207.8000	207.8000	207.8000	+2.795%	25	366	+4.047%
2026-08-21	202.1500	202.1500	202.1500	202.1500	+4.768%	2	366	+6.955%
2026-08-19	193.2500	193.2500	192.9500	192.9500	-7.124%	10	368	+12.055%
2026-08-14	207.8000	207.8000	207.7500	207.7500	-3.596%	30	367	+4.072%
2026-08-12	215.5000	215.5000	215.5000	215.5000	+4.999%	10	397	+0.329%
2026-08-11	207.0000	207.0000	205.2400	205.2400	-0.754%	2	387	+5.345%
2026-08-06	206.8000	206.8000	206.8000	206.8000	-0.577%	10	387	+4.550%
2026-08-05	208.0000	208.0000	208.0000	208.0000	+2.036%	30	379	+3.947%
2026-08-04	203.8500	203.8500	203.8500	203.8500	-3.389%	90	349	+6.063%
2026-07-13	211.0000	211.0000	211.0000	211.0000	-6.925%	1	262	+2.469%
2026-07-09	226.7000	226.7000	226.7000	226.7000	-6.469%	1	263	-4.627%
2026-07-06	242.3800	242.3800	242.3800	242.3800	-7.091%	5	264	-10.797%
2026-06-30	260.8800	260.8800	260.8800	260.8800	+14.271%	1	266	-17.123%
2026-06-15	225.0000	228.3000	225.0000	228.3000	+16.610%	34	275	-5.296%
2026-06-10	195.7800	195.7800	195.7800	195.7800	-14.819%	5	275	+10.435%
2026-06-04	229.8400	229.8400	229.8400	229.8400	+9.971%	1	275	-5.930%
2026-05-28	209.0000	209.0000	209.0000	209.0000	+1.025%	1	276	+3.450%
2026-05-27	206.7500	206.8800	206.7500	206.8800	+8.003%	5	277	+4.510%
2026-05-13	191.5500	191.5500	191.5500	191.5500	+4.672%	1	277	+12.874%
2026-05-12	183.0000	183.0000	183.0000	183.0000	-4.930%	1	277	+18.148%
2026-05-11	192.4900	192.4900	192.4900	192.4900	-5.550%	3	277	+12.323%
2026-05-06	203.8000	203.8000	203.8000	203.8000	+6.395%	1	281	+6.089%
2026-04-24	191.5500	191.5500	191.5500	191.5500	+13.781%	1	282	+12.874%
2026-04-22	161.4200	168.3500	161.4200	168.3500	+5.383%	2	282	+28.429%
2026-04-21	159.7500	159.7500	159.7500	159.7500	+1.024%	1	282	+35.343%
2026-04-16	158.1300	158.1300	158.1300	158.1300	-5.061%	1	282	+36.729%
2026-04-10	166.5600	166.5600	166.5600	166.5600	+7.064%	1	281	+29.809%
2026-04-09	155.5700	155.5700	155.5700	155.5700	-1.787%	1	281	+38.979%
2026-04-08	159.4000	159.4000	158.4000	158.4000	+12.700%	2	281	+36.496%
2026-04-01	140.5500	140.5500	140.5500	140.5500	+4.810%	2	281	+53.831%
2026-03-12	134.1000	134.1000	134.1000	134.1000	-8.464%	1	279	+61.230%
2026-03-10	146.5000	146.5000	146.5000	146.5000	+4.270%	2	280	+47.584%
2026-03-06	140.5000	140.5000	140.5000	140.5000	-8.140%	2	282	+53.886%
2026-03-04	154.0500	154.4500	152.9500	152.9500	+5.738%	40	282	+41.360%
2026-03-03	144.6500	144.6500	144.6500	144.6500	-19.661%	1	295	+49.471%
2026-02-24	180.0500	180.0500	180.0500	180.0500	+10.460%	6	296	+20.083%
2026-02-12	163.2000	163.2000	163.0000	163.0000	-5.524%	5	302	+32.644%
2026-02-11	172.5300	172.5300	172.5300	172.5300	+10.194%	3	302	+25.317%
2026-02-10	156.5700	156.5700	156.5700	156.5700	+2.804%	1	302	+38.092%
2026-02-09	142.8700	152.3000	142.8700	152.3000	+29.761%	16	302	+41.963%
2026-02-04	117.3500	117.3700	117.3500	117.3700	-6.553%	50	318	+84.212%
2026-01-30	125.6000	125.6000	125.6000	125.6000	-1.141%	1	336	+72.142%
2026-01-22	127.0500	127.0500	127.0500	127.0500	-1.213%	2	335	+70.177%
2026-01-21	128.6100	128.6100	128.6100	128.6100	+1.284%	3	335	+68.113%
2026-01-20	126.9800	126.9800	126.9800	126.9800	-9.558%	2	336	+70.271%
2026-01-15	140.9000	140.9000	140.4000	140.4000	+9.346%	6	338	+53.996%
2026-01-12	128.4000	128.4000	128.4000	128.4000	+1.622%	13	344	+68.388%
2026-01-06	126.3500	126.3500	126.3500	126.3500	+21.842%	1	331	+71.120%
2025-12-31	104.0200	104.0200	103.7000	103.7000	+4.179%	2	331	+108.496%
2025-12-30	99.5400	99.5400	99.5400	99.5400	+0.444%	2	331	+117.209%
2025-12-29	98.3000	99.1000	98.3000	99.1000	-2.365%	10	329	+118.174%
2025-12-26	101.5000	101.5000	101.5000	101.5000	+29.299%	1	324	+113.015%
2025-12-17	78.5000	78.5000	78.5000	78.5000	-15.573%	1	324	+175.427%
2025-12-15	93.2600	93.2600	92.9800	92.9800	-4.704%	2	323	+132.534%
2025-12-12	97.5700	97.5700	97.5700	97.5700	-4.958%	1	323	+121.595%
2025-12-11	102.6600	102.6600	102.6600	102.6600	-6.673%	1	323	+110.608%
2025-12-10	110.0000	110.0000	110.0000	110.0000	+12.016%	1	324	+96.555%
2025-12-08	98.2000	98.2000	98.2000	98.2000	+1.962%	1	325	+120.173%
2025-12-05	99.0000	99.0000	96.3100	96.3100	+4.345%	2	326	+124.494%
2025-12-04	92.3000	92.3000	92.3000	92.3000	-2.204%	3	327	+134.247%
2025-12-03	95.0000	95.0000	94.3800	94.3800	+2.945%	2	327	+129.085%
2025-11-28	91.6800	91.6800	91.6800	91.6800	-1.196%	1	328	+135.831%
2025-11-26	90.4000	92.7900	90.2500	92.7900	+9.229%	4	329	+133.010%
2025-11-25	81.0000	84.9500	81.0000	84.9500	-0.059%	2	329	+154.514%
2025-11-24	85.4100	85.4100	85.0000	85.0000	+8.932%	3	328	+154.365%
2025-11-21	78.0300	78.0300	78.0300	78.0300	-13.492%	50	327	+177.086%
2025-11-20	91.5000	91.5000	90.2000	90.2000	+6.746%	20	306	+139.701%
2025-11-18	84.5000	84.5000	84.5000	84.5000	-5.902%	1	287	+155.870%
2025-11-17	89.8000	89.8000	89.8000	89.8000	+0.560%	1	286	+140.768%
2025-11-14	89.7300	89.7300	89.3000	89.3000	-6.697%	10	285	+142.116%
2025-11-11	95.7100	95.7100	95.7100	95.7100	+7.964%	38	313	+125.901%
2025-11-07	88.6500	88.6500	88.6500	88.6500	-11.474%	2	313	+143.892%
2025-11-04	101.6000	101.6000	100.1400	100.1400	-11.381%	2	313	+115.908%
2025-11-03	108.7900	113.0000	108.7900	113.0000	+5.116%	2	313	+91.336%
2025-10-30	107.5000	107.5000	107.5000	107.5000	-1.195%	1	313	+101.126%
2025-10-29	109.2800	109.2800	108.8000	108.8000	+6.229%	2	312	+98.722%
2025-10-28	102.4200	102.4200	102.4200	102.4200	-0.563%	3	310	+111.101%
2025-10-27	104.5200	104.5200	103.0000	103.0000	+7.944%	2	307	+109.913%
2025-10-22	95.5000	95.5000	95.4200	95.4200	-8.863%	4	307	+126.588%
2025-10-20	104.7000	104.7000	104.7000	104.7000	-0.758%	1	303	+106.504%
2025-10-17	108.8500	108.8500	105.5000	105.5000	+1.540%	2	302	+104.938%
2025-10-14	101.1500	106.3400	101.1500	103.9000	-5.631%	47	301	+108.094%
2025-10-13	102.0000	110.1000	102.0000	110.1000	+20.328%	5	263	+96.376%
2025-10-10	96.0000	96.0000	91.5000	91.5000	-15.411%	2	265	+136.295%
2025-10-07	108.2000	108.2000	108.1700	108.1700	-0.561%	2	265	+99.880%
2025-10-06	109.0300	109.0300	107.7000	108.7800	+12.376%	13	265	+98.759%
2025-10-03	95.0000	96.8000	95.0000	96.8000	+3.419%	6	270	+123.357%
2025-10-02	96.1000	96.1000	93.6000	93.6000	+0.021%	2	276	+130.994%
2025-10-01	87.0000	93.5800	87.0000	93.5800	+13.362%	37	274	+131.043%
2025-09-30	82.8000	82.9000	82.5500	82.5500	+1.288%	31	300	+161.914%
2025-09-29	81.8000	81.8000	81.5000	81.5000	+2.645%	2	315	+165.288%
2025-09-26	81.6500	81.6500	79.4000	79.4000	-6.313%	11	315	+172.305%
2025-09-24	84.7500	84.7500	84.7500	84.7500	-3.253%	2	305	+155.115%
2025-09-23	86.6300	89.6600	86.3400	87.6000	+7.815%	7	305	+146.815%
2025-09-22	81.1000	81.2500	81.1000	81.2500	+12.146%	2	300	+166.105%
2025-09-19	72.4500	72.4500	72.4500	72.4500	-3.400%	2	300	+198.427%
2025-09-18	75.2000	75.2000	75.0000	75.0000	+9.377%	4	298	+188.280%
2025-09-16	72.6900	72.6900	68.5700	68.5700	+1.736%	3	296	+215.313%
2025-09-15	67.4000	67.4000	67.4000	67.4000	+0.597%	1	296	+220.786%
2025-09-10	65.8000	67.0000	65.8000	67.0000	+12.228%	2	295	+222.701%
2025-09-09	59.7000	59.7000	59.7000	59.7000	+31.180%	1	295	+262.161%
2025-09-03	45.5200	45.5200	45.5100	45.5100	+5.347%	5	295	+375.082%
2025-09-02	43.3000	43.3000	43.2000	43.2000	-6.148%	8	290	+400.486%
2025-08-29	46.8000	46.8000	46.0300	46.0300	-7.682%	6	291	+369.715%
2025-08-28	49.8600	49.8600	49.8600	49.8600	-2.235%	1	291	+333.634%
2025-08-26	50.3000	51.0000	50.3000	51.0000	+17.647%	53	291	+323.941%
2025-08-20	44.4600	44.4600	43.3500	43.3500	-11.531%	16	305	+398.754%
2025-08-19	50.3300	50.3300	49.0000	49.0000	-7.197%	4	300	+341.245%
2025-08-14	52.8000	52.8000	52.8000	52.8000	-2.870%	3	300	+309.489%
2025-08-13	54.3900	54.3900	54.3600	54.3600	-2.668%	5	302	+297.737%
2025-08-12	55.8500	55.8500	55.8500	55.8500	-1.482%	1	302	+287.126%
2025-08-11	56.6900	56.6900	56.6900	56.6900	+4.421%	10	302	+281.390%
2025-08-08	54.5000	54.5000	54.0100	54.2900	-1.057%	10	312	+298.250%
2025-08-07	56.5000	56.5000	54.8700	54.8700	+14.432%	8	307	+294.040%
2025-08-06	47.9500	47.9500	47.9500	47.9500	-3.131%	1	306	+350.907%
2025-08-05	49.2500	49.7100	49.1500	49.5000	-4.440%	5	306	+336.788%
2025-08-04	51.8000	51.8000	51.8000	51.8000	+1.073%	1	305	+317.394%
2025-08-01	51.7000	51.7000	51.2500	51.2500	-7.741%	2	306	+321.873%
2025-07-29	55.5400	55.5500	55.5400	55.5500	-2.373%	5	305	+289.217%
2025-07-28	56.9000	56.9000	56.9000	56.9000	-2.668%	1	308	+279.982%
2025-07-25	58.3000	58.5400	58.3000	58.4600	+7.562%	14	307	+269.843%
2025-07-24	54.9800	55.0000	54.3500	54.3500	+6.569%	10	311	+297.810%
2025-07-22	50.0000	51.6500	50.0000	51.0000	-9.253%	8	311	+323.941%
2025-07-21	55.7200	56.2000	55.7000	56.2000	+2.033%	7	316	+284.715%
2025-07-18	55.0800	55.0800	55.0800	55.0800	-9.912%	1	313	+292.538%
2025-07-17	60.6500	61.4500	60.3000	61.1400	+14.903%	11	312	+253.631%
2025-07-16	53.2100	53.2100	53.2100	53.2100	-1.827%	1	314	+306.333%
2025-07-15	53.7500	54.3000	53.7500	54.2000	+11.294%	25	314	+298.911%
2025-07-14	48.5000	48.7000	48.5000	48.7000	-2.209%	6	304	+343.963%
2025-07-11	49.8000	49.8000	49.8000	49.8000	-0.380%	1	306	+334.157%
2025-07-09	50.8300	51.3500	49.9900	49.9900	+1.461%	6	305	+332.507%
2025-07-08	49.2700	49.2700	49.2700	49.2700	-0.765%	10	308	+338.827%
2025-07-07	50.4500	50.4500	49.6500	49.6500	-7.075%	2	308	+335.468%
2025-07-03	53.4300	53.4300	53.4300	53.4300	+3.406%	13	307	+304.660%
2025-07-02	46.6200	51.6700	46.6200	51.6700	+14.491%	6	307	+318.444%
2025-07-01	45.1300	45.1300	45.1300	45.1300	-7.898%	20	312	+379.083%
2025-06-27	49.9000	49.9000	49.0000	49.0000	+8.720%	3	292	+341.245%
2025-06-25	44.7500	45.3100	44.7500	45.0700	+3.609%	8	293	+379.720%
2025-06-24	42.4000	43.5000	42.4000	43.5000	+6.046%	5	295	+397.034%
2025-06-18	41.0200	41.0200	41.0200	41.0200	-2.796%	1	293	+427.084%
2025-06-16	42.2000	42.2000	42.2000	42.2000	+6.593%	2	293	+412.346%
2025-06-13	39.5900	39.5900	39.5900	39.5900	-5.105%	4	295	+446.123%
2025-06-12	41.7200	41.7200	41.7200	41.7200	+2.885%	2	297	+418.241%
2025-06-11	42.5800	42.5800	40.0000	40.5500	+2.270%	13	297	+433.194%
2025-06-10	39.5000	39.9000	39.5000	39.6500	+8.038%	6	293	+445.296%
2025-06-09	37.3000	37.7000	36.7000	36.7000	+2.629%	16	291	+489.128%
2025-06-06	35.7600	35.7600	35.7600	35.7600	+3.562%	4	291	+504.614%
2025-06-05	35.3900	35.4000	34.5300	34.5300	+0.116%	6	293	+526.151%
2025-06-04	34.4500	34.4900	34.4500	34.4900	+10.900%	2	290	+526.877%
2025-06-03	29.9100	31.1000	29.9100	31.1000	+7.241%	4	290	+595.209%
2025-05-30	29.0000	29.0000	29.0000	29.0000	-8.661%	2	288	+645.552%
2025-05-29	31.1400	31.7500	31.1400	31.7500	+4.304%	2	288	+580.976%
2025-05-22	30.4400	30.4400	30.4400	30.4400	+6.807%	4	287	+610.283%
2025-05-21	28.5000	28.5000	28.5000	28.5000	-0.070%	1	291	+658.632%
2025-05-20	28.5200	28.5200	28.5200	28.5200	-2.329%	2	291	+658.100%
2025-05-16	30.3000	30.3000	28.8500	29.2000	-3.311%	8	291	+640.445%
2025-05-14	30.4700	30.4700	30.2000	30.2000	+2.721%	7	291	+615.927%
2025-05-13	28.4000	29.4000	28.4000	29.4000	+13.514%	2	284	+635.408%
2025-05-12	25.5500	26.2000	24.8900	25.9000	+15.009%	25	285	+734.788%
2025-05-09	22.5200	22.5200	22.5200	22.5200	+8.530%	4	266	+860.080%
2025-05-06	20.7500	20.7500	20.7500	20.7500	-5.682%	2	264	+941.976%
2025-05-05	22.4300	22.4300	22.0000	22.0000	-6.383%	8	264	+882.773%
2025-05-02	22.7300	23.5000	22.7300	23.5000	+12.440%	8	262	+820.043%
2025-05-01	19.6400	20.9000	19.2900	20.9000	+23.522%	26	260	+934.498%
2025-04-30	16.6500	16.9300	16.6500	16.9200	+2.359%	19	262	+1,177.837%
2025-04-29	16.4500	16.5300	16.4500	16.5300	+14.394%	5	262	+1,207.985%
2025-04-24	14.4500	14.4500	14.4500	14.4500	+2.847%	1	261	+1,396.263%
2025-04-23	14.0500	14.0500	14.0500	14.0500	+15.638%	1	261	+1,438.861%
2025-04-22	12.1500	12.1500	12.1500	12.1500	+7.048%	5	260	+1,679.506%
2025-04-21	11.0000	11.3500	11.0000	11.3500	-8.909%	7	260	+1,804.934%
2025-04-17	12.6000	12.6000	12.4600	12.4600	-0.717%	6	261	+1,635.233%
2025-04-16	12.5500	12.5500	12.5500	12.5500	-2.713%	2	261	+1,622.789%
2025-04-10	13.0000	13.0000	12.9000	12.9000	-17.361%	4	260	+1,576.047%
2025-04-09	10.5000	16.0000	10.5000	15.6100	+41.012%	19	260	+1,285.074%
2025-04-08	11.6200	11.6200	11.0700	11.0700	-6.582%	4	268	+1,853.117%
2025-04-07	12.0000	12.0000	10.7200	11.8500	+0.851%	58	266	+1,724.557%
2025-04-04	12.5200	12.5200	11.7500	11.7500	-36.828%	4	269	+1,740.085%
2025-04-01	18.6000	18.6000	18.6000	18.6000	+0.704%	1	270	+1,062.419%
2025-03-31	17.4900	18.4700	17.4900	18.4700	-6.244%	2	271	+1,070.601%
2025-03-27	19.7500	19.9300	19.6000	19.7000	-18.257%	170	269	+997.513%
2025-03-20	24.4000	24.5000	24.1000	24.1000	+6.874%	174	332	+797.137%
2025-03-18	22.5500	22.5500	22.5500	22.5500	-5.846%	1	235	+858.803%
2025-03-17	23.9500	23.9500	23.9500	23.9500	+3.456%	1	236	+802.756%
2025-03-11	22.4800	23.1500	22.4800	23.1500	+2.798%	2	235	+833.952%
2025-03-10	23.6000	23.6000	22.4200	22.5200	-15.019%	4	234	+860.080%
2025-03-07	26.9200	26.9200	26.5000	26.5000	+1.068%	4	235	+715.887%
2025-03-04	26.2200	26.2200	26.2200	26.2200	+9.891%	1	236	+724.600%
2025-03-03	26.3000	26.3000	23.8600	23.8600	-10.469%	5	236	+806.161%
2025-02-28	25.9900	27.5000	25.9900	26.6500	-17.899%	48	236	+711.295%
2025-02-25	33.2500	33.2500	32.4600	32.4600	-7.705%	2	249	+566.081%
2025-02-24	34.6000	35.1700	34.3800	35.1700	-7.932%	4	249	+514.757%
2025-02-21	38.2000	38.2000	38.2000	38.2000	-2.675%	2	249	+465.995%
2025-02-19	39.4700	39.4700	39.2500	39.2500	-0.532%	2	250	+450.854%
2025-02-18	39.3500	39.4600	39.3500	39.4600	+3.434%	22	250	+447.922%
2025-02-14	38.6500	38.6500	38.1500	38.1500	-5.686%	40	221	+466.737%
2025-02-13	39.5500	40.4500	39.3400	40.4500	-11.410%	5	221	+434.512%
2025-02-11	44.2000	45.6600	44.2000	45.6600	+3.467%	53	220	+373.522%
2025-02-10	44.3500	44.6700	44.1300	44.1300	+6.082%	4	173	+389.939%
2025-02-03	41.6000	41.6000	41.6000	41.6000	-13.943%	1	172	+419.736%
2025-01-31	48.3400	48.3400	48.3400	48.3400	+8.386%	4	172	+347.269%
2025-01-30	43.8500	44.6000	43.8500	44.6000	+9.475%	42	170	+384.776%
2025-01-28	37.0000	40.7400	37.0000	40.7400	+16.002%	55	130	+430.707%
2025-01-27	38.8200	39.8500	35.0200	35.1200	-33.898%	37	92	+515.632%
2025-01-24	53.6000	53.6000	53.1300	53.1300	-1.611%	4	60	+306.945%
2025-01-23	54.0000	54.0000	54.0000	54.0000	-1.996%	1	61	+300.389%
2025-01-22	52.8600	55.1000	52.8600	55.1000	+5.962%	13	61	+292.396%
2025-01-21	50.8500	52.6000	50.8500	52.0000	+9.129%	20	61	+315.788%
2025-01-17	47.4100	48.5000	47.4100	47.6500	-4.700%	24	39	+353.746%
2025-01-16	54.0000	54.0000	50.0000	50.0000	+3.178%	9	39	+332.420%
2025-01-07	49.5000	49.5000	48.4600	48.4600	-9.842%	3	31	+346.162%
2025-01-06	54.1500	54.1500	52.4000	53.7500	+29.052%	17	19	+302.251%
2025-01-02	41.6500	41.6500	41.6500	41.6500	-2.299%	1	19	+419.112%
2024-12-30	42.6300	42.6300	42.6300	42.6300	+3.496%	5	18	+407.178%
2024-12-18	41.1900	41.1900	41.1900	41.1900	+8.796%	5	13	+424.909%
2024-12-10	38.0500	38.0500	37.8600	37.8600	-1.790%	2	18	+471.078%
2024-12-03	37.5000	38.5500	37.5000	38.5500	+5.041%	6	18	+460.856%
2024-12-02	36.7000	36.7000	36.7000	36.7000	-4.427%	4	20	+489.128%
2024-11-14	38.4000	38.4000	38.4000	38.4000	+7.563%	1	16	+463.047%
2024-11-13	35.7000	35.7000	35.7000	35.7000	-17.399%	12	16	+505.630%
2024-11-08	43.2200	43.2200	43.2200	43.2200	+3.521%	2	7	+400.255%
2024-11-07	41.7500	41.7500	41.7500	41.7500	+12.716%	1	8	+417.868%
2024-11-06	37.0400	37.0400	37.0400	37.0400	-14.654%	1	8	+483.720%
2024-11-01	43.4000	43.4000	43.4000	43.4000	+16.167%	2	7	+398.180%
2024-10-31	37.3600	37.3600	37.3600	37.3600	-9.780%	1	6	+478.721%
2024-10-29	41.4100	41.4100	41.4100	41.4100	-0.933%	1	5	+422.120%
2024-10-28	41.8000	41.8000	41.8000	41.8000	-8.172%	1	6	+417.249%
2024-10-25	45.2000	45.5200	45.2000	45.5200	+2.800%	6	6	+374.978%
2024-10-23	44.2800	44.2800	44.2800	44.2800	-0.673%	2	6	+388.279%
2024-10-21	44.5800	44.5800	44.5800	44.5800	-10.392%	1	4	+384.993%
2024-10-17	50.4200	50.4200	49.7500	49.7500	+45.937%	2	3	+334.593%
2024-10-07	34.0900	34.0900	34.0900	34.0900	0.000%	1	1	+534.233%