Dark

TSM20261218C230
TSM Dec 18 2026 230.00 Call (TSM261218C00230000)
option OPRA

Inactive

Aug 18, 2026

188.05-2.651%(-5.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	188.1500	188.1500	188.0500	188.0500	-2.651%	6	130	0.000%
2026-08-04	193.1700	193.1700	193.1700	193.1700	-17.094%	1	130	-2.651%
2026-07-02	233.0000	233.0000	233.0000	233.0000	+12.942%	1	130	-19.292%
2026-06-26	206.3000	206.3000	206.3000	206.3000	-6.478%	1	130	-8.846%
2026-06-04	220.5900	220.5900	220.5900	220.5900	+31.304%	1	130	-14.751%
2026-05-19	168.0000	168.0000	168.0000	168.0000	-10.016%	1	130	+11.935%
2026-05-15	186.7000	186.7000	186.7000	186.7000	-4.560%	1	130	+0.723%
2026-05-14	195.6200	195.6200	195.6200	195.6200	+4.526%	1	131	-3.870%
2026-05-08	187.1500	187.1500	187.1500	187.1500	-5.255%	1	131	+0.481%
2026-05-06	197.5300	197.5300	197.5300	197.5300	+11.122%	11	131	-4.799%
2026-05-01	177.7600	177.7600	177.7600	177.7600	+18.089%	1	131	+5.789%
2026-04-17	150.0000	150.5300	150.0000	150.5300	+4.753%	3	131	+24.925%
2026-04-16	143.7500	143.7500	143.7000	143.7000	+7.745%	2	132	+30.863%
2026-04-01	133.3700	133.3700	133.3700	133.3700	+16.065%	1	133	+40.999%
2026-03-27	114.8200	116.3300	114.8200	114.9100	-1.382%	4	134	+63.650%
2026-03-26	117.3500	117.3500	116.5200	116.5200	-13.689%	3	134	+61.389%
2026-03-25	134.2000	135.0000	134.2000	135.0000	+16.309%	2	135	+39.296%
2026-03-20	116.0700	116.0700	116.0700	116.0700	-7.070%	1	137	+62.014%
2026-03-19	124.9000	124.9000	124.9000	124.9000	-10.626%	1	137	+50.560%
2026-03-11	139.7500	139.7500	139.7500	139.7500	+9.763%	1	138	+34.562%
2026-03-06	133.8500	133.8500	127.3200	127.3200	-4.879%	16	139	+47.699%
2026-03-05	133.8500	133.8500	133.8500	133.8500	-6.777%	2	150	+40.493%
2026-03-04	143.6000	143.6300	143.5800	143.5800	+3.915%	20	152	+30.972%
2026-03-03	138.1700	138.1700	138.1700	138.1700	-12.412%	1	152	+36.100%
2026-03-02	157.7500	157.7500	157.7500	157.7500	+0.478%	3	153	+19.208%
2026-02-27	157.0000	157.0000	157.0000	157.0000	-1.567%	1	153	+19.777%
2026-02-26	159.5000	159.5000	159.5000	159.5000	-6.671%	1	152	+17.900%
2026-02-24	170.9000	170.9000	170.9000	170.9000	+17.007%	1	151	+10.035%
2026-02-19	145.5000	146.0600	145.5000	146.0600	-9.895%	2	151	+28.748%
2026-02-11	157.5000	162.1000	157.5000	162.1000	+8.792%	2	151	+16.009%
2026-02-10	149.0000	149.0000	149.0000	149.0000	+4.930%	1	153	+26.208%
2026-02-09	134.6800	142.0000	134.6800	142.0000	+5.970%	4	154	+32.430%
2026-02-06	130.5000	134.0000	130.5000	134.0000	+13.492%	2	156	+40.336%
2026-02-04	118.0700	118.0700	118.0700	118.0700	-3.538%	1	158	+59.270%
2026-02-03	122.4000	122.4000	122.4000	122.4000	+4.064%	1	158	+53.636%
2026-01-29	117.6200	117.6200	117.6200	117.6200	-6.614%	6	158	+59.879%
2026-01-28	125.9500	125.9500	125.9500	125.9500	+2.199%	1	158	+49.305%
2026-01-27	123.2400	123.2400	123.2400	123.2400	+5.207%	1	159	+52.588%
2026-01-21	117.1400	117.1400	117.1400	117.1400	-9.892%	5	159	+60.534%
2026-01-16	135.0000	135.0000	130.0000	130.0000	+1.563%	2	154	+44.654%
2026-01-15	128.0000	128.0000	128.0000	128.0000	+7.926%	5	154	+46.914%
2026-01-12	118.6000	118.6000	118.6000	118.6000	+7.389%	1	154	+58.558%
2026-01-02	105.3500	110.4400	104.1500	110.4400	+14.743%	6	154	+70.273%
2025-12-31	96.2500	96.2500	96.2500	96.2500	+2.014%	1	158	+95.377%
2025-12-26	94.2100	94.3500	94.2100	94.3500	+20.575%	2	158	+99.311%
2025-12-18	79.3000	79.3000	78.2500	78.2500	+6.724%	2	159	+140.319%
2025-12-17	73.5500	73.5500	73.3200	73.3200	-8.017%	2	157	+156.478%
2025-12-16	79.7100	79.7100	79.7100	79.7100	-7.314%	1	155	+135.918%
2025-12-12	89.5000	89.5000	86.0000	86.0000	-9.692%	3	156	+118.663%
2025-12-11	94.8500	95.2400	94.8500	95.2300	-8.256%	3	156	+97.469%
2025-12-10	101.8000	103.8000	101.8000	103.8000	+7.956%	3	159	+81.166%
2025-12-09	95.0000	96.1500	95.0000	96.1500	+3.110%	8	158	+95.580%
2025-12-08	93.2500	93.2500	93.2500	93.2500	+3.900%	2	156	+101.662%
2025-12-05	91.3300	92.6400	89.7500	89.7500	+5.353%	6	158	+109.526%
2025-12-02	85.1900	85.1900	85.1900	85.1900	+1.683%	1	158	+120.742%
2025-12-01	84.8300	84.8300	82.1000	83.7800	-2.581%	10	157	+124.457%
2025-11-26	86.0000	86.0000	86.0000	86.0000	+14.119%	5	158	+118.663%
2025-11-25	75.3600	75.3600	75.3600	75.3600	-5.088%	1	158	+149.536%
2025-11-24	78.8500	79.4000	77.6200	79.4000	+6.207%	3	157	+136.839%
2025-11-21	71.0000	74.7600	71.0000	74.7600	-7.361%	84	156	+151.538%
2025-11-20	80.7000	80.7000	80.7000	80.7000	+9.647%	4	153	+133.024%
2025-11-18	73.6000	73.6000	73.6000	73.6000	-7.071%	1	150	+155.503%
2025-11-17	79.2000	79.2000	79.2000	79.2000	-5.320%	1	151	+137.437%
2025-11-14	83.6500	83.6500	83.6500	83.6500	+4.825%	1	152	+124.806%
2025-11-13	79.5000	79.8000	79.2200	79.8000	-10.488%	14	152	+135.652%
2025-11-11	89.1500	89.1500	89.1500	89.1500	-1.492%	1	138	+110.937%
2025-11-10	88.8000	90.5000	88.8000	90.5000	+11.467%	2	138	+107.790%
2025-11-07	82.4600	82.5200	81.0000	81.1900	-8.343%	23	139	+131.617%
2025-11-06	88.5800	88.5800	88.5800	88.5800	-10.208%	1	139	+112.294%
2025-10-31	98.3000	99.0000	98.3000	98.6500	-1.152%	5	139	+90.623%
2025-10-30	102.9000	102.9000	99.8000	99.8000	-3.621%	3	138	+88.427%
2025-10-29	103.2500	103.5500	102.2500	103.5500	+8.203%	4	139	+81.603%
2025-10-28	94.8500	95.7000	94.8500	95.7000	+0.843%	4	136	+96.499%
2025-10-27	95.5000	95.5000	94.9000	94.9000	+0.968%	2	135	+98.156%
2025-10-24	93.9900	93.9900	93.9900	93.9900	+7.972%	6	135	+100.074%
2025-10-22	86.7700	87.0500	86.2000	87.0500	-10.828%	4	132	+116.025%
2025-10-20	100.1100	100.1100	97.6200	97.6200	-2.478%	34	133	+92.635%
2025-10-16	100.1000	100.1000	100.1000	100.1000	-3.481%	1	147	+87.862%
2025-10-15	104.2000	104.2000	103.3200	103.7100	+6.752%	34	146	+81.323%
2025-10-14	97.1500	97.1500	97.1500	97.1500	-4.286%	2	117	+93.567%
2025-10-13	96.7000	101.5000	96.7000	101.5000	+18.298%	2	117	+85.271%
2025-10-10	96.0000	96.1000	85.8000	85.8000	-13.333%	11	118	+119.172%
2025-10-09	99.0000	99.0000	99.0000	99.0000	-3.528%	7	117	+89.949%
2025-10-08	102.6200	102.6200	102.6200	102.6200	+2.877%	2	124	+83.249%
2025-10-06	96.7000	102.0000	96.4000	99.7500	+8.601%	11	124	+88.521%
2025-10-03	91.8500	91.8500	91.8500	91.8500	+6.641%	1	123	+104.736%
2025-10-02	86.1300	86.1300	86.1300	86.1300	+10.849%	1	122	+118.333%
2025-09-30	77.7000	77.7000	77.7000	77.7000	+6.322%	2	121	+142.021%
2025-09-26	73.0500	73.0800	72.9000	73.0800	-2.560%	20	119	+157.321%
2025-09-25	71.7000	75.0000	71.7000	75.0000	-4.178%	9	119	+150.733%
2025-09-24	77.2000	78.6500	77.2000	78.2700	-5.699%	3	118	+140.258%
2025-09-23	83.0000	83.0000	83.0000	83.0000	+25.321%	1	121	+126.566%
2025-09-19	66.4500	66.4500	64.7000	66.2300	-3.875%	5	122	+183.935%
2025-09-18	62.6000	68.9000	62.6000	68.9000	+9.539%	3	120	+172.932%
2025-09-17	62.9000	62.9000	62.9000	62.9000	+0.415%	1	121	+198.967%
2025-09-16	64.2900	64.2900	62.5300	62.6400	+2.520%	4	122	+200.208%
2025-09-15	61.3000	61.3000	61.1000	61.1000	+0.526%	2	126	+207.774%
2025-09-12	60.9500	61.5000	60.7800	60.7800	-3.722%	3	128	+209.395%
2025-09-10	61.0000	64.4000	61.0000	63.1300	+14.138%	6	129	+197.877%
2025-09-09	55.0000	55.3100	55.0000	55.3100	+10.620%	4	130	+239.993%
2025-09-08	48.7100	50.0000	48.7100	50.0000	+11.062%	5	130	+276.100%
2025-09-05	45.0200	45.0200	45.0200	45.0200	+8.587%	1	132	+317.703%
2025-09-04	41.4600	41.4600	41.4600	41.4600	+2.802%	1	131	+353.570%
2025-09-03	39.2500	40.3300	39.2500	40.3300	+5.714%	2	131	+366.278%
2025-09-02	38.9700	38.9700	38.1500	38.1500	-6.974%	3	129	+392.923%
2025-08-29	41.0100	41.0100	41.0100	41.0100	-11.330%	1	129	+358.547%
2025-08-27	46.2500	46.2500	46.2500	46.2500	+7.433%	1	129	+306.595%
2025-08-22	43.0500	43.0500	43.0500	43.0500	+8.767%	1	130	+336.818%
2025-08-21	39.5800	39.5800	39.5800	39.5800	+1.879%	1	129	+375.114%
2025-08-20	39.1000	39.1000	38.8500	38.8500	-14.465%	3	128	+384.041%
2025-08-19	47.6200	47.6200	45.0000	45.4200	-5.963%	5	127	+314.025%
2025-08-18	48.3000	48.3000	48.3000	48.3000	+1.258%	1	124	+289.337%
2025-08-14	47.7000	47.7000	47.7000	47.7000	-3.461%	1	125	+294.235%
2025-08-13	49.4100	49.4100	49.4100	49.4100	-1.180%	2	125	+280.591%
2025-08-07	50.0000	50.0000	50.0000	50.0000	+14.129%	1	123	+276.100%
2025-08-05	46.1400	46.1400	42.7500	43.8100	-7.418%	16	124	+329.240%
2025-08-04	47.9000	47.9000	46.7800	47.3200	+4.000%	13	130	+297.401%
2025-08-01	45.6000	45.6000	45.5000	45.5000	-12.230%	5	119	+313.297%
2025-07-30	51.8400	51.8400	51.8400	51.8400	+5.580%	1	124	+262.751%
2025-07-29	51.0000	51.7500	49.1000	49.1000	-1.307%	4	124	+282.994%
2025-07-24	49.7500	49.7500	49.7500	49.7500	+5.626%	1	123	+277.990%
2025-07-22	47.1000	47.1000	47.1000	47.1000	-4.462%	1	123	+299.257%
2025-07-21	50.4700	50.4700	49.3000	49.3000	-4.216%	6	122	+281.440%
2025-07-18	50.3600	51.4700	50.3600	51.4700	-4.508%	2	125	+265.358%
2025-07-17	52.5400	54.1500	52.5400	53.9000	+26.526%	19	125	+248.887%
2025-07-14	42.6000	42.6000	42.6000	42.6000	-6.374%	16	110	+341.432%
2025-07-11	45.0900	45.5000	45.0900	45.5000	+1.427%	4	110	+313.297%
2025-07-10	44.3800	44.8600	44.3800	44.8600	-5.058%	3	107	+319.193%
2025-07-09	45.9500	47.2500	45.9000	47.2500	+5.705%	20	104	+297.989%
2025-07-08	44.8000	44.8000	44.7000	44.7000	-0.223%	14	106	+320.694%
2025-07-07	46.2300	46.2300	44.6100	44.8000	-9.091%	11	99	+319.754%
2025-07-03	48.8500	49.7500	48.6400	49.2800	+5.978%	8	96	+281.595%
2025-07-02	46.0000	46.5300	45.9700	46.5000	+10.190%	7	96	+304.409%
2025-07-01	42.2000	42.2000	42.2000	42.2000	-5.169%	1	98	+345.616%
2025-06-30	43.1700	44.5000	43.1700	44.5000	+0.067%	3	97	+322.584%
2025-06-27	41.8900	45.0000	41.8900	44.4700	+6.210%	54	98	+322.869%
2025-06-26	41.8700	41.8700	41.8700	41.8700	+3.052%	1	91	+349.128%
2025-06-25	40.9800	41.2600	40.6300	40.6300	+12.362%	5	91	+362.835%
2025-06-18	36.8000	36.8000	36.1600	36.1600	+1.062%	3	92	+420.050%
2025-06-13	35.9300	35.9300	35.5100	35.7800	-5.394%	16	92	+425.573%
2025-06-12	37.8200	37.8200	37.8200	37.8200	+3.052%	1	94	+397.224%
2025-06-11	38.3900	38.3900	36.7000	36.7000	+1.944%	4	94	+412.398%
2025-06-10	35.5000	36.0000	35.4000	36.0000	+18.033%	6	92	+422.361%
2025-06-04	30.5000	30.5000	30.5000	30.5000	+10.307%	1	91	+516.557%
2025-05-29	27.6500	27.6500	27.6500	27.6500	-0.360%	1	91	+580.108%
2025-05-28	27.0600	27.7500	27.0600	27.7500	-0.893%	5	91	+577.658%
2025-05-27	27.9700	28.0000	27.9700	28.0000	+10.020%	4	86	+571.607%
2025-05-23	25.4500	25.4500	25.4500	25.4500	+0.593%	2	82	+638.900%
2025-05-20	25.3000	25.3000	25.3000	25.3000	-2.580%	5	82	+643.281%
2025-05-15	26.0200	26.0200	25.9700	25.9700	-2.148%	2	77	+624.105%
2025-05-14	26.5400	26.5400	26.5400	26.5400	+17.694%	1	77	+608.553%
2025-05-12	22.9500	23.4500	22.5500	22.5500	+121.078%	33	76	+733.925%
2025-04-07	10.2000	10.2000	10.2000	10.2000	-9.091%	1	54	+1,743.627%
2025-04-04	11.2200	11.2200	11.2200	11.2200	-22.727%	2	53	+1,576.025%
2025-04-03	14.5200	14.5200	14.5200	14.5200	-18.655%	1	52	+1,195.110%
2025-04-02	17.8500	17.8500	17.8500	17.8500	+13.694%	1	52	+953.501%
2025-03-31	14.6200	15.7000	14.6200	15.7000	-10.795%	2	52	+1,097.771%
2025-03-27	17.6000	17.6000	17.6000	17.6000	-21.076%	1	51	+968.466%
2025-03-25	22.3000	22.3000	22.3000	22.3000	-3.879%	2	51	+743.274%
2025-03-24	23.2000	23.2000	23.2000	23.2000	+8.513%	1	49	+710.560%
2025-03-03	23.3200	23.4500	21.3800	21.3800	-13.089%	4	48	+779.560%
2025-02-28	24.6000	24.6000	24.4500	24.6000	-10.999%	15,000	48	+664.431%
2025-02-27	29.2000	29.3000	27.6400	27.6400	-6.622%	4	48	+580.355%
2025-02-25	30.0000	30.0000	29.6000	29.6000	-6.299%	4	49	+535.304%
2025-02-24	31.5900	31.5900	31.5900	31.5900	-7.225%	50	49	+495.283%
2025-02-20	34.0500	34.0500	34.0500	34.0500	-8.957%	2	63	+452.276%
2025-02-14	34.8300	37.4000	34.8300	37.4000	-11.058%	112	45	+402.807%
2025-02-10	41.9500	42.0500	41.9500	42.0500	+4.033%	2	45	+347.206%
2025-01-30	41.6400	41.6400	40.4200	40.4200	+12.278%	13	50	+365.240%
2025-01-28	36.0000	36.0000	36.0000	36.0000	+10.396%	5	50	+422.361%
2025-01-27	41.8500	41.8500	31.6000	32.6100	-35.169%	23	50	+476.664%
2025-01-24	49.6500	50.3000	49.6500	50.3000	+1.146%	8	30	+273.857%
2025-01-23	49.6400	49.7300	49.6400	49.7300	-1.231%	6	26	+278.142%
2025-01-22	50.3500	50.3500	50.3500	50.3500	+6.403%	1	21	+273.486%
2025-01-21	47.3200	47.3200	47.3200	47.3200	+2.424%	1	19	+297.401%
2025-01-16	46.2000	46.2000	46.2000	46.2000	+15.789%	1	19	+307.035%
2025-01-14	39.9000	39.9000	39.9000	39.9000	-5.718%	1	19	+371.303%
2025-01-10	42.3200	42.3200	42.3200	42.3200	+0.762%	2	18	+344.353%
2025-01-08	42.0000	42.0000	42.0000	42.0000	-15.323%	1	18	+347.738%
2025-01-06	48.3000	49.6000	48.3000	49.6000	+18.802%	2	16	+279.133%
2025-01-03	41.7500	41.7500	41.7500	41.7500	+9.868%	2	16	+350.419%
2025-01-02	38.0000	38.0000	38.0000	38.0000	+3.121%	1	15	+394.868%
2024-12-20	36.8500	36.8500	36.8500	36.8500	+1.376%	1	14	+410.312%
2024-12-19	36.3500	36.3500	36.3500	36.3500	-6.363%	1	13	+417.331%
2024-12-04	38.8200	38.8200	38.8200	38.8200	+30.619%	1	14	+384.415%
2024-11-25	29.7200	29.7200	29.7200	29.7200	-10.751%	1	13	+532.739%
2024-11-19	33.3000	33.3000	33.3000	33.3000	+7.419%	5	14	+464.715%
2024-11-15	31.3900	31.3900	31.0000	31.0000	-4.762%	8	14	+506.613%
2024-11-13	32.6500	32.7500	32.5000	32.5500	-10.577%	8	15	+477.727%
2024-11-06	36.4000	36.4000	36.4000	36.4000	-4.562%	2	17	+416.621%
2024-11-01	38.1400	38.1400	38.1400	38.1400	-10.153%	10	15	+393.052%
2024-10-25	42.4500	42.4500	42.4500	42.4500	+3.310%	2	12	+342.992%
2024-10-21	41.0900	41.0900	41.0900	41.0900	-11.061%	6	11	+357.654%
2024-10-17	46.2000	46.2000	46.2000	46.2000	+29.050%	1	8	+307.035%
2024-10-14	35.8000	35.8000	35.8000	35.8000	+14.377%	1	7	+425.279%
2024-10-07	31.0800	31.3000	31.0800	31.3000	+23.228%	2	6	+500.799%
2024-10-01	25.4000	25.4000	25.4000	25.4000	-7.804%	1	4	+640.354%
2024-09-19	27.4000	27.5500	27.4000	27.5500	+17.384%	2	4	+582.577%
2024-09-18	23.4700	23.4700	23.4700	23.4700	0.000%	2	2	+701.236%