Dark

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

Inactive

Jul 13, 2026

211.00-6.925%(-15.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	211.0000	211.0000	211.0000	211.0000	-6.925%	1	262	0.000%
2026-07-09	226.7000	226.7000	226.7000	226.7000	-6.469%	1	263	-6.925%
2026-07-06	242.3800	242.3800	242.3800	242.3800	-7.091%	5	264	-12.947%
2026-06-30	260.8800	260.8800	260.8800	260.8800	+14.271%	1	266	-19.120%
2026-06-15	225.0000	228.3000	225.0000	228.3000	+16.610%	34	275	-7.578%
2026-06-10	195.7800	195.7800	195.7800	195.7800	-14.819%	5	275	+7.774%
2026-06-04	229.8400	229.8400	229.8400	229.8400	+9.971%	1	275	-8.197%
2026-05-28	209.0000	209.0000	209.0000	209.0000	+1.025%	1	276	+0.957%
2026-05-27	206.7500	206.8800	206.7500	206.8800	+8.003%	5	277	+1.991%
2026-05-13	191.5500	191.5500	191.5500	191.5500	+4.672%	1	277	+10.154%
2026-05-12	183.0000	183.0000	183.0000	183.0000	-4.930%	1	277	+15.301%
2026-05-11	192.4900	192.4900	192.4900	192.4900	-5.550%	3	277	+9.616%
2026-05-06	203.8000	203.8000	203.8000	203.8000	+6.395%	1	281	+3.533%
2026-04-24	191.5500	191.5500	191.5500	191.5500	+13.781%	1	282	+10.154%
2026-04-22	161.4200	168.3500	161.4200	168.3500	+5.383%	2	282	+25.334%
2026-04-21	159.7500	159.7500	159.7500	159.7500	+1.024%	1	282	+32.081%
2026-04-16	158.1300	158.1300	158.1300	158.1300	-5.061%	1	282	+33.435%
2026-04-10	166.5600	166.5600	166.5600	166.5600	+7.064%	1	281	+26.681%
2026-04-09	155.5700	155.5700	155.5700	155.5700	-1.787%	1	281	+35.630%
2026-04-08	159.4000	159.4000	158.4000	158.4000	+12.700%	2	281	+33.207%
2026-04-01	140.5500	140.5500	140.5500	140.5500	+4.810%	2	281	+50.125%
2026-03-12	134.1000	134.1000	134.1000	134.1000	-8.464%	1	279	+57.345%
2026-03-10	146.5000	146.5000	146.5000	146.5000	+4.270%	2	280	+44.027%
2026-03-06	140.5000	140.5000	140.5000	140.5000	-8.140%	2	282	+50.178%
2026-03-04	154.0500	154.4500	152.9500	152.9500	+5.738%	40	282	+37.954%
2026-03-03	144.6500	144.6500	144.6500	144.6500	-19.661%	1	295	+45.869%
2026-02-24	180.0500	180.0500	180.0500	180.0500	+10.460%	6	296	+17.190%
2026-02-12	163.2000	163.2000	163.0000	163.0000	-5.524%	5	302	+29.448%
2026-02-11	172.5300	172.5300	172.5300	172.5300	+10.194%	3	302	+22.298%
2026-02-10	156.5700	156.5700	156.5700	156.5700	+2.804%	1	302	+34.764%
2026-02-09	142.8700	152.3000	142.8700	152.3000	+29.761%	16	302	+38.542%
2026-02-04	117.3500	117.3700	117.3500	117.3700	-6.553%	50	318	+79.773%
2026-01-30	125.6000	125.6000	125.6000	125.6000	-1.141%	1	336	+67.994%
2026-01-22	127.0500	127.0500	127.0500	127.0500	-1.213%	2	335	+66.076%
2026-01-21	128.6100	128.6100	128.6100	128.6100	+1.284%	3	335	+64.062%
2026-01-20	126.9800	126.9800	126.9800	126.9800	-9.558%	2	336	+66.168%
2026-01-15	140.9000	140.9000	140.4000	140.4000	+9.346%	6	338	+50.285%
2026-01-12	128.4000	128.4000	128.4000	128.4000	+1.622%	13	344	+64.330%
2026-01-06	126.3500	126.3500	126.3500	126.3500	+21.842%	1	331	+66.996%
2025-12-31	104.0200	104.0200	103.7000	103.7000	+4.179%	2	331	+103.472%
2025-12-30	99.5400	99.5400	99.5400	99.5400	+0.444%	2	331	+111.975%
2025-12-29	98.3000	99.1000	98.3000	99.1000	-2.365%	10	329	+112.916%
2025-12-26	101.5000	101.5000	101.5000	101.5000	+29.299%	1	324	+107.882%
2025-12-17	78.5000	78.5000	78.5000	78.5000	-15.573%	1	324	+168.790%
2025-12-15	93.2600	93.2600	92.9800	92.9800	-4.704%	2	323	+126.931%
2025-12-12	97.5700	97.5700	97.5700	97.5700	-4.958%	1	323	+116.255%
2025-12-11	102.6600	102.6600	102.6600	102.6600	-6.673%	1	323	+105.533%
2025-12-10	110.0000	110.0000	110.0000	110.0000	+12.016%	1	324	+91.818%
2025-12-08	98.2000	98.2000	98.2000	98.2000	+1.962%	1	325	+114.868%
2025-12-05	99.0000	99.0000	96.3100	96.3100	+4.345%	2	326	+119.084%
2025-12-04	92.3000	92.3000	92.3000	92.3000	-2.204%	3	327	+128.602%
2025-12-03	95.0000	95.0000	94.3800	94.3800	+2.945%	2	327	+123.564%
2025-11-28	91.6800	91.6800	91.6800	91.6800	-1.196%	1	328	+130.148%
2025-11-26	90.4000	92.7900	90.2500	92.7900	+9.229%	4	329	+127.395%
2025-11-25	81.0000	84.9500	81.0000	84.9500	-0.059%	2	329	+148.381%
2025-11-24	85.4100	85.4100	85.0000	85.0000	+8.932%	3	328	+148.235%
2025-11-21	78.0300	78.0300	78.0300	78.0300	-13.492%	50	327	+170.409%
2025-11-20	91.5000	91.5000	90.2000	90.2000	+6.746%	20	306	+133.925%
2025-11-18	84.5000	84.5000	84.5000	84.5000	-5.902%	1	287	+149.704%
2025-11-17	89.8000	89.8000	89.8000	89.8000	+0.560%	1	286	+134.967%
2025-11-14	89.7300	89.7300	89.3000	89.3000	-6.697%	10	285	+136.282%
2025-11-11	95.7100	95.7100	95.7100	95.7100	+7.964%	38	313	+120.458%
2025-11-07	88.6500	88.6500	88.6500	88.6500	-11.474%	2	313	+138.015%
2025-11-04	101.6000	101.6000	100.1400	100.1400	-11.381%	2	313	+110.705%
2025-11-03	108.7900	113.0000	108.7900	113.0000	+5.116%	2	313	+86.726%
2025-10-30	107.5000	107.5000	107.5000	107.5000	-1.195%	1	313	+96.279%
2025-10-29	109.2800	109.2800	108.8000	108.8000	+6.229%	2	312	+93.934%
2025-10-28	102.4200	102.4200	102.4200	102.4200	-0.563%	3	310	+106.014%
2025-10-27	104.5200	104.5200	103.0000	103.0000	+7.944%	2	307	+104.854%
2025-10-22	95.5000	95.5000	95.4200	95.4200	-8.863%	4	307	+121.128%
2025-10-20	104.7000	104.7000	104.7000	104.7000	-0.758%	1	303	+101.528%
2025-10-17	108.8500	108.8500	105.5000	105.5000	+1.540%	2	302	+100.000%
2025-10-14	101.1500	106.3400	101.1500	103.9000	-5.631%	47	301	+103.080%
2025-10-13	102.0000	110.1000	102.0000	110.1000	+20.328%	5	263	+91.644%
2025-10-10	96.0000	96.0000	91.5000	91.5000	-15.411%	2	265	+130.601%
2025-10-07	108.2000	108.2000	108.1700	108.1700	-0.561%	2	265	+95.063%
2025-10-06	109.0300	109.0300	107.7000	108.7800	+12.376%	13	265	+93.969%
2025-10-03	95.0000	96.8000	95.0000	96.8000	+3.419%	6	270	+117.975%
2025-10-02	96.1000	96.1000	93.6000	93.6000	+0.021%	2	276	+125.427%
2025-10-01	87.0000	93.5800	87.0000	93.5800	+13.362%	37	274	+125.476%
2025-09-30	82.8000	82.9000	82.5500	82.5500	+1.288%	31	300	+155.603%
2025-09-29	81.8000	81.8000	81.5000	81.5000	+2.645%	2	315	+158.896%
2025-09-26	81.6500	81.6500	79.4000	79.4000	-6.313%	11	315	+165.743%
2025-09-24	84.7500	84.7500	84.7500	84.7500	-3.253%	2	305	+148.968%
2025-09-23	86.6300	89.6600	86.3400	87.6000	+7.815%	7	305	+140.868%
2025-09-22	81.1000	81.2500	81.1000	81.2500	+12.146%	2	300	+159.692%
2025-09-19	72.4500	72.4500	72.4500	72.4500	-3.400%	2	300	+191.235%
2025-09-18	75.2000	75.2000	75.0000	75.0000	+9.377%	4	298	+181.333%
2025-09-16	72.6900	72.6900	68.5700	68.5700	+1.736%	3	296	+207.715%
2025-09-15	67.4000	67.4000	67.4000	67.4000	+0.597%	1	296	+213.056%
2025-09-10	65.8000	67.0000	65.8000	67.0000	+12.228%	2	295	+214.925%
2025-09-09	59.7000	59.7000	59.7000	59.7000	+31.180%	1	295	+253.434%
2025-09-03	45.5200	45.5200	45.5100	45.5100	+5.347%	5	295	+363.634%
2025-09-02	43.3000	43.3000	43.2000	43.2000	-6.148%	8	290	+388.426%
2025-08-29	46.8000	46.8000	46.0300	46.0300	-7.682%	6	291	+358.397%
2025-08-28	49.8600	49.8600	49.8600	49.8600	-2.235%	1	291	+323.185%
2025-08-26	50.3000	51.0000	50.3000	51.0000	+17.647%	53	291	+313.725%
2025-08-20	44.4600	44.4600	43.3500	43.3500	-11.531%	16	305	+386.736%
2025-08-19	50.3300	50.3300	49.0000	49.0000	-7.197%	4	300	+330.612%
2025-08-14	52.8000	52.8000	52.8000	52.8000	-2.870%	3	300	+299.621%
2025-08-13	54.3900	54.3900	54.3600	54.3600	-2.668%	5	302	+288.153%
2025-08-12	55.8500	55.8500	55.8500	55.8500	-1.482%	1	302	+277.798%
2025-08-11	56.6900	56.6900	56.6900	56.6900	+4.421%	10	302	+272.200%
2025-08-08	54.5000	54.5000	54.0100	54.2900	-1.057%	10	312	+288.654%
2025-08-07	56.5000	56.5000	54.8700	54.8700	+14.432%	8	307	+284.545%
2025-08-06	47.9500	47.9500	47.9500	47.9500	-3.131%	1	306	+340.042%
2025-08-05	49.2500	49.7100	49.1500	49.5000	-4.440%	5	306	+326.263%
2025-08-04	51.8000	51.8000	51.8000	51.8000	+1.073%	1	305	+307.336%
2025-08-01	51.7000	51.7000	51.2500	51.2500	-7.741%	2	306	+311.707%
2025-07-29	55.5400	55.5500	55.5400	55.5500	-2.373%	5	305	+279.838%
2025-07-28	56.9000	56.9000	56.9000	56.9000	-2.668%	1	308	+270.826%
2025-07-25	58.3000	58.5400	58.3000	58.4600	+7.562%	14	307	+260.931%
2025-07-24	54.9800	55.0000	54.3500	54.3500	+6.569%	10	311	+288.224%
2025-07-22	50.0000	51.6500	50.0000	51.0000	-9.253%	8	311	+313.725%
2025-07-21	55.7200	56.2000	55.7000	56.2000	+2.033%	7	316	+275.445%
2025-07-18	55.0800	55.0800	55.0800	55.0800	-9.912%	1	313	+283.079%
2025-07-17	60.6500	61.4500	60.3000	61.1400	+14.903%	11	312	+245.110%
2025-07-16	53.2100	53.2100	53.2100	53.2100	-1.827%	1	314	+296.542%
2025-07-15	53.7500	54.3000	53.7500	54.2000	+11.294%	25	314	+289.299%
2025-07-14	48.5000	48.7000	48.5000	48.7000	-2.209%	6	304	+333.265%
2025-07-11	49.8000	49.8000	49.8000	49.8000	-0.380%	1	306	+323.695%
2025-07-09	50.8300	51.3500	49.9900	49.9900	+1.461%	6	305	+322.084%
2025-07-08	49.2700	49.2700	49.2700	49.2700	-0.765%	10	308	+328.252%
2025-07-07	50.4500	50.4500	49.6500	49.6500	-7.075%	2	308	+324.975%
2025-07-03	53.4300	53.4300	53.4300	53.4300	+3.406%	13	307	+294.909%
2025-07-02	46.6200	51.6700	46.6200	51.6700	+14.491%	6	307	+308.361%
2025-07-01	45.1300	45.1300	45.1300	45.1300	-7.898%	20	312	+367.538%
2025-06-27	49.9000	49.9000	49.0000	49.0000	+8.720%	3	292	+330.612%
2025-06-25	44.7500	45.3100	44.7500	45.0700	+3.609%	8	293	+368.161%
2025-06-24	42.4000	43.5000	42.4000	43.5000	+6.046%	5	295	+385.057%
2025-06-18	41.0200	41.0200	41.0200	41.0200	-2.796%	1	293	+414.383%
2025-06-16	42.2000	42.2000	42.2000	42.2000	+6.593%	2	293	+400.000%
2025-06-13	39.5900	39.5900	39.5900	39.5900	-5.105%	4	295	+432.963%
2025-06-12	41.7200	41.7200	41.7200	41.7200	+2.885%	2	297	+405.753%
2025-06-11	42.5800	42.5800	40.0000	40.5500	+2.270%	13	297	+420.345%
2025-06-10	39.5000	39.9000	39.5000	39.6500	+8.038%	6	293	+432.156%
2025-06-09	37.3000	37.7000	36.7000	36.7000	+2.629%	16	291	+474.932%
2025-06-06	35.7600	35.7600	35.7600	35.7600	+3.562%	4	291	+490.045%
2025-06-05	35.3900	35.4000	34.5300	34.5300	+0.116%	6	293	+511.063%
2025-06-04	34.4500	34.4900	34.4500	34.4900	+10.900%	2	290	+511.772%
2025-06-03	29.9100	31.1000	29.9100	31.1000	+7.241%	4	290	+578.457%
2025-05-30	29.0000	29.0000	29.0000	29.0000	-8.661%	2	288	+627.586%
2025-05-29	31.1400	31.7500	31.1400	31.7500	+4.304%	2	288	+564.567%
2025-05-22	30.4400	30.4400	30.4400	30.4400	+6.807%	4	287	+593.167%
2025-05-21	28.5000	28.5000	28.5000	28.5000	-0.070%	1	291	+640.351%
2025-05-20	28.5200	28.5200	28.5200	28.5200	-2.329%	2	291	+639.832%
2025-05-16	30.3000	30.3000	28.8500	29.2000	-3.311%	8	291	+622.603%
2025-05-14	30.4700	30.4700	30.2000	30.2000	+2.721%	7	291	+598.675%
2025-05-13	28.4000	29.4000	28.4000	29.4000	+13.514%	2	284	+617.687%
2025-05-12	25.5500	26.2000	24.8900	25.9000	+15.009%	25	285	+714.672%
2025-05-09	22.5200	22.5200	22.5200	22.5200	+8.530%	4	266	+836.945%
2025-05-06	20.7500	20.7500	20.7500	20.7500	-5.682%	2	264	+916.867%
2025-05-05	22.4300	22.4300	22.0000	22.0000	-6.383%	8	264	+859.091%
2025-05-02	22.7300	23.5000	22.7300	23.5000	+12.440%	8	262	+797.872%
2025-05-01	19.6400	20.9000	19.2900	20.9000	+23.522%	26	260	+909.569%
2025-04-30	16.6500	16.9300	16.6500	16.9200	+2.359%	19	262	+1,147.045%
2025-04-29	16.4500	16.5300	16.4500	16.5300	+14.394%	5	262	+1,176.467%
2025-04-24	14.4500	14.4500	14.4500	14.4500	+2.847%	1	261	+1,360.208%
2025-04-23	14.0500	14.0500	14.0500	14.0500	+15.638%	1	261	+1,401.779%
2025-04-22	12.1500	12.1500	12.1500	12.1500	+7.048%	5	260	+1,636.626%
2025-04-21	11.0000	11.3500	11.0000	11.3500	-8.909%	7	260	+1,759.031%
2025-04-17	12.6000	12.6000	12.4600	12.4600	-0.717%	6	261	+1,593.419%
2025-04-16	12.5500	12.5500	12.5500	12.5500	-2.713%	2	261	+1,581.275%
2025-04-10	13.0000	13.0000	12.9000	12.9000	-17.361%	4	260	+1,535.659%
2025-04-09	10.5000	16.0000	10.5000	15.6100	+41.012%	19	260	+1,251.698%
2025-04-08	11.6200	11.6200	11.0700	11.0700	-6.582%	4	268	+1,806.052%
2025-04-07	12.0000	12.0000	10.7200	11.8500	+0.851%	58	266	+1,680.591%
2025-04-04	12.5200	12.5200	11.7500	11.7500	-36.828%	4	269	+1,695.745%
2025-04-01	18.6000	18.6000	18.6000	18.6000	+0.704%	1	270	+1,034.409%
2025-03-31	17.4900	18.4700	17.4900	18.4700	-6.244%	2	271	+1,042.393%
2025-03-27	19.7500	19.9300	19.6000	19.7000	-18.257%	170	269	+971.066%
2025-03-20	24.4000	24.5000	24.1000	24.1000	+6.874%	174	332	+775.519%
2025-03-18	22.5500	22.5500	22.5500	22.5500	-5.846%	1	235	+835.698%
2025-03-17	23.9500	23.9500	23.9500	23.9500	+3.456%	1	236	+781.002%
2025-03-11	22.4800	23.1500	22.4800	23.1500	+2.798%	2	235	+811.447%
2025-03-10	23.6000	23.6000	22.4200	22.5200	-15.019%	4	234	+836.945%
2025-03-07	26.9200	26.9200	26.5000	26.5000	+1.068%	4	235	+696.226%
2025-03-04	26.2200	26.2200	26.2200	26.2200	+9.891%	1	236	+704.729%
2025-03-03	26.3000	26.3000	23.8600	23.8600	-10.469%	5	236	+784.325%
2025-02-28	25.9900	27.5000	25.9900	26.6500	-17.899%	48	236	+691.745%
2025-02-25	33.2500	33.2500	32.4600	32.4600	-7.705%	2	249	+550.031%
2025-02-24	34.6000	35.1700	34.3800	35.1700	-7.932%	4	249	+499.943%
2025-02-21	38.2000	38.2000	38.2000	38.2000	-2.675%	2	249	+452.356%
2025-02-19	39.4700	39.4700	39.2500	39.2500	-0.532%	2	250	+437.580%
2025-02-18	39.3500	39.4600	39.3500	39.4600	+3.434%	22	250	+434.719%
2025-02-14	38.6500	38.6500	38.1500	38.1500	-5.686%	40	221	+453.080%
2025-02-13	39.5500	40.4500	39.3400	40.4500	-11.410%	5	221	+421.632%
2025-02-11	44.2000	45.6600	44.2000	45.6600	+3.467%	53	220	+362.111%
2025-02-10	44.3500	44.6700	44.1300	44.1300	+6.082%	4	173	+378.133%
2025-02-03	41.6000	41.6000	41.6000	41.6000	-13.943%	1	172	+407.212%
2025-01-31	48.3400	48.3400	48.3400	48.3400	+8.386%	4	172	+336.492%
2025-01-30	43.8500	44.6000	43.8500	44.6000	+9.475%	42	170	+373.094%
2025-01-28	37.0000	40.7400	37.0000	40.7400	+16.002%	55	130	+417.919%
2025-01-27	38.8200	39.8500	35.0200	35.1200	-33.898%	37	92	+500.797%
2025-01-24	53.6000	53.6000	53.1300	53.1300	-1.611%	4	60	+297.139%
2025-01-23	54.0000	54.0000	54.0000	54.0000	-1.996%	1	61	+290.741%
2025-01-22	52.8600	55.1000	52.8600	55.1000	+5.962%	13	61	+282.940%
2025-01-21	50.8500	52.6000	50.8500	52.0000	+9.129%	20	61	+305.769%
2025-01-17	47.4100	48.5000	47.4100	47.6500	-4.700%	24	39	+342.812%
2025-01-16	54.0000	54.0000	50.0000	50.0000	+3.178%	9	39	+322.000%
2025-01-07	49.5000	49.5000	48.4600	48.4600	-9.842%	3	31	+335.411%
2025-01-06	54.1500	54.1500	52.4000	53.7500	+29.052%	17	19	+292.558%
2025-01-02	41.6500	41.6500	41.6500	41.6500	-2.299%	1	19	+406.603%
2024-12-30	42.6300	42.6300	42.6300	42.6300	+3.496%	5	18	+394.957%
2024-12-18	41.1900	41.1900	41.1900	41.1900	+8.796%	5	13	+412.260%
2024-12-10	38.0500	38.0500	37.8600	37.8600	-1.790%	2	18	+457.316%
2024-12-03	37.5000	38.5500	37.5000	38.5500	+5.041%	6	18	+447.341%
2024-12-02	36.7000	36.7000	36.7000	36.7000	-4.427%	4	20	+474.932%
2024-11-14	38.4000	38.4000	38.4000	38.4000	+7.563%	1	16	+449.479%
2024-11-13	35.7000	35.7000	35.7000	35.7000	-17.399%	12	16	+491.036%
2024-11-08	43.2200	43.2200	43.2200	43.2200	+3.521%	2	7	+388.200%
2024-11-07	41.7500	41.7500	41.7500	41.7500	+12.716%	1	8	+405.389%
2024-11-06	37.0400	37.0400	37.0400	37.0400	-14.654%	1	8	+469.654%
2024-11-01	43.4000	43.4000	43.4000	43.4000	+16.167%	2	7	+386.175%
2024-10-31	37.3600	37.3600	37.3600	37.3600	-9.780%	1	6	+464.775%
2024-10-29	41.4100	41.4100	41.4100	41.4100	-0.933%	1	5	+409.539%
2024-10-28	41.8000	41.8000	41.8000	41.8000	-8.172%	1	6	+404.785%
2024-10-25	45.2000	45.5200	45.2000	45.5200	+2.800%	6	6	+363.533%
2024-10-23	44.2800	44.2800	44.2800	44.2800	-0.673%	2	6	+376.513%
2024-10-21	44.5800	44.5800	44.5800	44.5800	-10.392%	1	4	+373.306%
2024-10-17	50.4200	50.4200	49.7500	49.7500	+45.937%	2	3	+324.121%
2024-10-07	34.0900	34.0900	34.0900	34.0900	0.000%	1	1	+518.950%