Dark

TSM20261218C240
TSM Dec 18 2026 240.00 Call (TSM261218C00240000)
option OPRA

EOD

Jul 30, 2026

170.25+14.377%(+21.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	170.2500	170.2500	170.2500	170.2500	+14.377%	1	467	0.000%
2026-07-29	148.8500	148.8500	148.8500	148.8500	-5.294%	1	467	+14.377%
2026-07-27	157.1700	157.1700	157.1700	157.1700	-19.151%	1	467	+8.322%
2026-07-13	197.1300	197.1300	194.4000	194.4000	-2.199%	2	467	-12.423%
2026-07-07	198.7700	198.7700	198.7700	198.7700	-14.976%	1	468	-14.348%
2026-06-30	233.7800	233.7800	233.7800	233.7800	+14.626%	1	469	-27.175%
2026-06-25	203.9500	203.9500	203.9500	203.9500	-1.876%	2	470	-16.524%
2026-06-24	207.8500	207.8500	207.8500	207.8500	-1.085%	1	472	-18.090%
2026-06-15	203.0000	210.1300	203.0000	210.1300	-2.830%	2	473	-18.979%
2026-06-02	216.2500	216.2500	216.2500	216.2500	+14.661%	1	473	-21.272%
2026-05-29	188.6000	188.6000	188.6000	188.6000	+0.910%	1	472	-9.730%
2026-05-14	187.3000	187.3000	186.9000	186.9000	+7.334%	3	472	-8.909%
2026-05-11	176.0700	176.0700	174.1300	174.1300	-7.638%	3	473	-2.228%
2026-05-06	188.5000	188.5300	188.5000	188.5300	+15.309%	16	473	-9.696%
2026-05-05	163.5000	163.5000	163.5000	163.5000	-3.111%	1	489	+4.128%
2026-05-01	168.7500	168.7500	168.7500	168.7500	+0.006%	1	491	+0.889%
2026-04-24	168.3100	168.7400	168.3100	168.7400	+8.808%	2	491	+0.895%
2026-04-23	155.0800	155.0800	155.0800	155.0800	+6.219%	1	490	+9.782%
2026-04-17	146.0000	146.0000	146.0000	146.0000	-0.741%	1	491	+16.610%
2026-04-15	147.0900	147.0900	147.0900	147.0900	+5.820%	1	490	+15.745%
2026-04-09	139.0000	139.0000	139.0000	139.0000	+20.221%	1	491	+22.482%
2026-04-07	118.5100	118.5100	115.6200	115.6200	-0.713%	2	492	+47.250%
2026-04-06	116.4500	116.4500	116.4500	116.4500	+13.698%	1	491	+46.200%
2026-03-30	102.4200	102.4200	102.4200	102.4200	-2.457%	1	491	+66.227%
2026-03-27	105.0000	105.0000	105.0000	105.0000	-3.687%	1	491	+62.143%
2026-03-26	114.6000	114.6000	109.0200	109.0200	-6.421%	3	490	+56.164%
2026-03-23	116.5000	116.5000	116.5000	116.5000	-11.548%	1	489	+46.137%
2026-03-11	131.7100	131.7100	131.7100	131.7100	+9.430%	5	489	+29.261%
2026-03-09	120.3600	120.3600	120.3600	120.3600	-12.338%	2	494	+41.451%
2026-03-04	135.1500	137.3000	135.1500	137.3000	+2.731%	2	492	+23.999%
2026-03-03	133.6500	133.6500	133.6500	133.6500	-9.665%	1	494	+27.385%
2026-03-02	147.9500	147.9500	147.9500	147.9500	+1.908%	1	495	+15.073%
2026-02-23	148.5000	148.5000	145.1800	145.1800	-2.498%	2	495	+17.268%
2026-02-20	148.9000	148.9000	148.9000	148.9000	+7.045%	1	496	+14.338%
2026-02-19	139.1000	139.1000	139.1000	139.1000	-3.363%	1	496	+22.394%
2026-02-13	143.9400	143.9400	143.9400	143.9400	-5.390%	5	496	+18.278%
2026-02-11	152.1400	152.1400	152.1400	152.1400	+8.331%	1	496	+11.904%
2026-02-10	140.4400	140.4400	140.4400	140.4400	+3.837%	1	496	+21.226%
2026-02-09	135.0000	135.2500	135.0000	135.2500	+30.841%	4	496	+25.878%
2026-02-04	104.3800	104.3800	101.7500	103.3700	-7.878%	4	494	+64.700%
2026-01-30	112.2100	112.2100	112.2100	112.2100	+2.102%	1	491	+51.724%
2026-01-29	109.9000	109.9000	109.9000	109.9000	-9.031%	6	490	+54.914%
2026-01-28	120.8100	120.8100	120.8100	120.8100	+10.299%	1	484	+40.924%
2026-01-21	109.5300	109.5300	109.5300	109.5300	-6.072%	5	484	+55.437%
2026-01-20	116.6100	116.6100	116.6100	116.6100	-4.182%	1	479	+45.999%
2026-01-16	121.7000	121.7000	121.7000	121.7000	-2.186%	1	478	+39.893%
2026-01-15	127.0300	127.0300	124.4200	124.4200	+15.578%	51	478	+36.835%
2026-01-14	107.4500	107.6500	107.4500	107.6500	+1.557%	2	479	+58.151%
2026-01-09	102.4000	106.0000	102.4000	106.0000	-2.752%	2	479	+60.613%
2026-01-05	109.0000	109.0000	109.0000	109.0000	+8.081%	1	480	+56.193%
2026-01-02	100.0000	100.8500	98.0000	100.8500	+15.323%	97	480	+68.815%
2025-12-31	89.4400	89.4400	87.4500	87.4500	+2.006%	4	495	+94.683%
2025-12-29	86.7800	86.7800	85.7300	85.7300	+4.574%	2	495	+98.589%
2025-12-24	81.9800	81.9800	81.9800	81.9800	+4.660%	1	494	+107.673%
2025-12-22	78.3300	78.3300	78.3300	78.3300	+4.579%	1	495	+117.350%
2025-12-19	74.9000	74.9000	74.9000	74.9000	+13.795%	1	495	+127.303%
2025-12-17	66.8000	66.9700	65.8200	65.8200	-14.630%	4	495	+158.660%
2025-12-15	77.1000	77.1000	77.1000	77.1000	-3.504%	1	495	+120.817%
2025-12-12	79.9000	79.9000	79.9000	79.9000	-11.222%	1	495	+113.079%
2025-12-11	90.0000	90.0000	90.0000	90.0000	+6.952%	1	494	+89.167%
2025-12-08	84.1500	84.1500	84.1500	84.1500	+6.559%	1	493	+102.317%
2025-12-04	79.9300	79.9300	78.9700	78.9700	-0.227%	2	493	+115.588%
2025-12-03	79.2500	79.2500	79.1500	79.1500	-1.555%	2	493	+115.098%
2025-12-02	80.4000	80.4000	80.4000	80.4000	+2.945%	3	494	+111.754%
2025-11-26	78.1000	78.1000	78.1000	78.1000	+5.541%	1	492	+117.990%
2025-11-24	74.0000	74.0000	74.0000	74.0000	+8.984%	1	492	+130.068%
2025-11-21	65.6500	67.9000	64.7000	67.9000	-8.920%	12	492	+150.736%
2025-11-20	74.5500	74.5500	74.5500	74.5500	+2.686%	4	485	+128.370%
2025-11-19	72.6000	72.6000	72.6000	72.6000	-3.006%	1	482	+134.504%
2025-11-14	69.9500	75.6800	69.9500	74.8500	-0.200%	12	482	+127.455%
2025-11-13	76.9500	76.9500	73.2300	75.0000	-7.499%	3	489	+127.000%
2025-11-11	82.3500	82.3500	81.0800	81.0800	-4.992%	2	488	+109.978%
2025-11-10	85.3400	85.3400	85.3400	85.3400	+12.884%	1	488	+99.496%
2025-11-07	75.4000	76.0000	75.4000	75.6000	-12.052%	29	487	+125.198%
2025-11-05	85.9600	85.9600	85.9600	85.9600	-0.128%	5	486	+98.057%
2025-11-04	86.0700	86.0700	86.0700	86.0700	-12.299%	4	481	+97.804%
2025-11-03	98.1400	98.1400	98.1400	98.1400	+1.175%	1	477	+73.477%
2025-10-30	92.8100	97.0000	92.8100	97.0000	+1.042%	16	477	+75.515%
2025-10-29	95.4500	96.0000	95.4500	96.0000	+7.865%	2	473	+77.344%
2025-10-28	88.9900	89.0000	88.9900	89.0000	+4.521%	3	473	+91.292%
2025-10-23	85.1500	85.1500	85.1500	85.1500	+3.337%	1	475	+99.941%
2025-10-22	83.0000	84.7000	82.4000	82.4000	-8.444%	4	475	+106.614%
2025-10-20	90.0000	90.0000	90.0000	90.0000	-3.589%	5	476	+89.167%
2025-10-16	99.7000	99.7000	93.3500	93.3500	-3.394%	16	476	+82.378%
2025-10-15	96.9500	98.4400	95.7000	96.6300	+3.193%	9	491	+76.188%
2025-10-14	90.2500	93.6400	88.1700	93.6400	-3.164%	41	496	+81.813%
2025-10-13	96.5200	96.7000	95.3500	96.7000	+15.256%	91	533	+76.060%
2025-10-10	83.9000	83.9000	83.9000	83.9000	-8.426%	1	534	+102.920%
2025-10-09	91.6200	91.6200	91.6200	91.6200	-3.293%	1	534	+85.822%
2025-10-08	93.8000	94.7400	93.8000	94.7400	+9.147%	2	534	+79.702%
2025-10-07	90.1700	90.1700	86.8000	86.8000	-6.817%	2	535	+96.141%
2025-10-06	92.5000	95.2500	92.5000	93.1500	+18.587%	80	535	+82.770%
2025-10-02	80.1000	80.1000	78.5500	78.5500	-2.228%	11	487	+116.741%
2025-10-01	79.3500	80.3400	79.3500	80.3400	+14.608%	7	495	+111.912%
2025-09-30	70.3700	70.3700	70.1000	70.1000	-2.300%	2	495	+142.867%
2025-09-29	70.7200	72.1500	70.7200	71.7500	+6.739%	3	497	+137.282%
2025-09-26	67.2200	67.2200	67.2200	67.2200	-5.231%	10	497	+153.273%
2025-09-25	67.3500	70.9400	66.6100	70.9300	-4.420%	125	489	+140.025%
2025-09-24	72.5600	74.2100	70.9700	74.2100	-1.916%	248	509	+129.417%
2025-09-23	76.5000	76.5000	73.9300	75.6600	+12.506%	93	449	+125.020%
2025-09-22	61.7000	68.8900	61.5100	67.2500	+8.380%	136	427	+153.160%
2025-09-18	62.0500	62.0500	62.0500	62.0500	+8.574%	5	361	+174.376%
2025-09-17	57.1500	57.1500	57.1500	57.1500	+0.263%	200	366	+197.900%
2025-09-16	58.9500	58.9500	56.8200	57.0000	+2.426%	4	414	+198.684%
2025-09-12	55.6500	55.6500	55.6500	55.6500	+2.675%	1	412	+205.930%
2025-09-11	54.2000	54.2000	54.2000	54.2000	-5.328%	8	411	+214.114%
2025-09-10	58.8500	58.8500	57.2500	57.2500	+11.273%	11	419	+197.380%
2025-09-09	49.6100	51.4500	49.6100	51.4500	+11.799%	11	419	+230.904%
2025-09-08	43.8300	46.0200	43.8300	46.0200	+9.754%	7	419	+269.948%
2025-09-05	41.3900	41.9300	41.2200	41.9300	+17.188%	70	422	+306.034%
2025-09-03	35.7800	35.7800	35.7800	35.7800	+4.620%	1	492	+375.824%
2025-09-02	34.9700	34.9700	34.2000	34.2000	-6.199%	4	492	+397.807%
2025-08-29	36.4600	36.4600	36.4600	36.4600	-10.418%	1	493	+366.950%
2025-08-28	40.7000	40.7000	40.7000	40.7000	-0.611%	2	493	+318.305%
2025-08-26	40.8400	40.9500	40.8400	40.9500	+2.349%	20	486	+315.751%
2025-08-25	39.2500	40.0100	39.2500	40.0100	+4.329%	12	486	+325.519%
2025-08-22	38.3400	38.6000	38.3400	38.3500	+10.043%	12	484	+343.937%
2025-08-21	35.0000	35.0000	34.8500	34.8500	+1.014%	26	482	+388.522%
2025-08-20	35.6000	35.6000	34.5000	34.5000	-15.400%	15	481	+393.478%
2025-08-19	42.5000	42.5000	40.7800	40.7800	-4.385%	2	485	+317.484%
2025-08-15	42.6500	42.6500	42.6500	42.6500	-0.998%	1	486	+299.179%
2025-08-14	42.9500	43.0800	42.9500	43.0800	-3.732%	2	485	+295.195%
2025-08-12	44.7500	44.7500	44.7500	44.7500	-2.612%	1	487	+280.447%
2025-08-11	46.2100	46.2100	45.5300	45.9500	+4.290%	21	488	+270.511%
2025-08-08	43.9800	44.0600	43.9800	44.0600	-3.420%	12	477	+286.405%
2025-08-07	46.8500	46.8500	45.6200	45.6200	+22.142%	210	475	+273.192%
2025-08-06	37.3500	37.3500	37.3500	37.3500	-6.625%	1	294	+355.823%
2025-08-05	41.3000	41.3000	39.0000	40.0000	-4.762%	16	294	+325.625%
2025-08-04	42.0600	42.0600	42.0000	42.0000	-2.665%	12	302	+305.357%
2025-08-01	40.4500	43.1500	40.4500	43.1500	-7.244%	13	292	+294.554%
2025-07-31	45.9800	46.5200	45.8000	46.5200	+0.043%	10	279	+265.972%
2025-07-30	46.5000	46.5000	46.5000	46.5000	+1.974%	6	281	+266.129%
2025-07-29	45.6000	45.6000	45.6000	45.6000	-0.328%	10	279	+273.355%
2025-07-28	45.8000	46.1000	45.7500	45.7500	-5.181%	31	279	+272.131%
2025-07-25	48.0700	48.2500	48.0700	48.2500	+5.928%	7	270	+252.850%
2025-07-24	44.9200	45.5500	44.1100	45.5500	+10.666%	26	270	+273.765%
2025-07-22	40.6000	41.1600	40.6000	41.1600	-10.346%	12	267	+313.630%
2025-07-21	45.2700	45.9100	45.2700	45.9100	-0.196%	23	257	+270.834%
2025-07-18	48.0500	48.0500	45.0000	46.0000	-9.360%	29	240	+270.109%
2025-07-17	49.0000	50.7500	48.9500	50.7500	+15.210%	13	242	+235.468%
2025-07-16	43.9600	44.0500	43.9600	44.0500	-0.900%	3	248	+286.493%
2025-07-15	44.4500	44.4500	44.4500	44.4500	+15.305%	10	249	+283.015%
2025-07-14	38.5500	38.5500	38.5500	38.5500	-5.561%	10	240	+341.634%
2025-07-11	40.8200	40.8200	40.8200	40.8200	-2.948%	37	230	+317.075%
2025-07-09	41.6700	42.7000	41.6700	42.0600	+4.290%	15	193	+304.779%
2025-07-07	40.8500	40.8500	40.3300	40.3300	-8.549%	11	182	+322.142%
2025-07-03	43.5200	45.5000	43.5200	44.1000	+5.000%	75	189	+286.054%
2025-07-02	42.0000	42.0000	42.0000	42.0000	+6.329%	1	189	+305.357%
2025-06-27	40.1000	40.4600	39.5000	39.5000	+7.366%	12	198	+331.013%
2025-06-25	37.2500	37.2500	36.7300	36.7900	+6.023%	3	198	+362.762%
2025-06-24	34.4600	34.7000	34.4600	34.7000	+16.443%	2	195	+390.634%
2025-06-23	29.4500	29.9300	29.4500	29.8000	-0.334%	3	194	+471.309%
2025-06-20	30.2800	30.2800	29.9000	29.9000	-9.394%	4	194	+469.398%
2025-06-17	33.0000	33.0000	33.0000	33.0000	-2.798%	1	192	+415.909%
2025-06-12	33.9500	33.9500	33.9500	33.9500	+5.599%	1	191	+401.473%
2025-06-11	32.1500	32.1500	32.1500	32.1500	+9.727%	1	190	+429.549%
2025-06-09	29.3000	29.3000	29.3000	29.3000	+6.507%	1	189	+481.058%
2025-06-06	27.5100	27.5100	27.5100	27.5100	-1.221%	2	188	+518.866%
2025-06-05	27.8500	27.8500	27.8500	27.8500	+1.568%	10	187	+511.311%
2025-06-04	24.5500	27.4200	24.5500	27.4200	+22.029%	5	177	+520.897%
2025-06-03	22.4700	22.4700	22.4700	22.4700	+1.216%	5	173	+657.677%
2025-06-02	22.2000	22.2000	22.2000	22.2000	-6.879%	2	168	+666.892%
2025-05-22	23.8400	23.8400	23.8400	23.8400	0.000%	1	166	+614.136%
2025-05-14	23.8400	23.8400	23.8400	23.8400	+3.652%	4	166	+614.136%
2025-05-13	22.2300	23.0000	22.2300	23.0000	+15.869%	11	170	+640.217%
2025-05-12	20.3000	20.3000	19.8500	19.8500	+15.407%	36	166	+757.683%
2025-05-05	17.2000	17.2000	17.2000	17.2000	-3.262%	4	134	+889.826%
2025-05-02	17.7800	17.7800	17.7800	17.7800	+42.240%	8	136	+857.537%
2025-04-30	12.5000	12.5000	12.5000	12.5000	+4.603%	5	132	+1,262.000%
2025-04-29	11.9000	11.9500	11.9000	11.9500	-2.209%	41	132	+1,324.686%
2025-04-25	12.2200	12.2200	12.2200	12.2200	+33.991%	10	98	+1,293.208%
2025-04-22	9.1200	9.1200	9.1200	9.1200	+10.412%	1	101	+1,766.776%
2025-04-21	8.2600	8.2600	8.2600	8.2600	-12.593%	4	101	+1,961.138%
2025-04-04	10.3000	10.3000	9.4500	9.4500	-30.769%	4	97	+1,701.587%
2025-03-31	12.8200	13.6500	12.8200	13.6500	-12.331%	2	97	+1,147.253%
2025-03-27	15.5700	15.5700	15.5700	15.5700	-8.947%	1	96	+993.449%
2025-03-26	18.3300	18.3300	17.1000	17.1000	-17.191%	6	97	+895.614%
2025-03-24	20.6500	20.6500	20.6500	20.6500	+16.535%	1	92	+724.455%
2025-03-19	17.7200	17.7200	17.7200	17.7200	+0.340%	1	92	+860.779%
2025-03-17	17.6600	17.6600	17.6600	17.6600	-2.914%	1	92	+864.043%
2025-03-10	19.4600	19.4600	18.1900	18.1900	-7.336%	11	91	+835.954%
2025-03-07	19.6300	19.6300	19.6300	19.6300	-11.577%	10	86	+767.295%
2025-03-06	21.8700	22.2000	21.8700	22.2000	+16.230%	68	44	+666.892%
2025-03-03	21.4400	21.4400	19.1000	19.1000	-14.427%	16	44	+791.361%
2025-02-28	22.3200	22.3200	22.3200	22.3200	-3.377%	20	29	+662.769%
2025-02-27	25.0700	25.0700	23.1000	23.1000	-12.334%	18	19	+637.013%
2025-02-25	27.8900	27.8900	26.3500	26.3500	-16.798%	7	28	+546.110%
2025-02-19	31.6700	31.6700	31.6700	31.6700	-8.574%	1	25	+437.575%
2025-02-18	34.6400	34.6400	34.6400	34.6400	+3.527%	1	25	+391.484%
2025-02-13	33.1500	33.4600	33.1500	33.4600	-9.957%	6	26	+408.816%
2025-02-11	37.1700	37.1700	37.1600	37.1600	-2.082%	3	26	+358.154%
2025-02-07	37.3600	37.9500	37.3600	37.9500	+0.797%	10	23	+348.617%
2025-02-06	37.7000	37.7000	37.6500	37.6500	+5.021%	2	18	+352.191%
2025-02-04	35.8500	35.8500	35.8500	35.8500	+2.429%	3	19	+374.895%
2025-02-03	35.4500	36.5000	35.0000	35.0000	-8.016%	5	16	+386.429%
2025-01-30	38.0500	38.0500	38.0500	38.0500	+17.438%	1	16	+347.438%
2025-01-28	30.4000	32.4000	30.4000	32.4000	+14.245%	2	16	+425.463%
2025-01-27	35.8000	35.8000	28.3600	28.3600	-38.681%	13	16	+500.317%
2025-01-23	46.2500	46.2500	46.2500	46.2500	+5.114%	1	8	+268.108%
2025-01-21	44.0000	44.0000	44.0000	44.0000	+9.181%	1	7	+286.932%
2025-01-17	40.3000	40.3000	40.3000	40.3000	-11.467%	4	7	+322.457%
2025-01-06	45.5200	45.5200	45.5200	45.5200	+36.287%	1	7	+274.011%
2024-12-31	33.4000	33.4000	33.4000	33.4000	-10.695%	1	6	+409.731%
2024-12-26	37.4000	37.4000	37.4000	37.4000	-2.477%	2	6	+355.214%
2024-12-24	38.3500	38.3500	38.3500	38.3500	+12.960%	2	5	+343.937%
2024-12-20	33.9500	33.9500	33.9500	33.9500	+8.121%	1	5	+401.473%
2024-12-11	31.4000	31.4000	31.4000	31.4000	+8.276%	1	5	+442.197%
2024-12-02	29.0000	29.0000	29.0000	29.0000	+16.000%	4	5	+487.069%
2024-11-27	25.0000	25.0000	25.0000	25.0000	-4.215%	1	8	+581.000%
2024-11-26	27.0000	27.0000	26.1000	26.1000	-5.091%	2	8	+552.299%
2024-11-25	29.0000	29.0000	27.5000	27.5000	-11.290%	2	7	+519.091%
2024-11-22	31.0000	31.0000	31.0000	31.0000	0.000%	2	5	+449.194%
2024-11-21	31.0000	31.0000	31.0000	31.0000	+8.202%	1	4	+449.194%
2024-11-15	28.5500	28.6500	28.5500	28.6500	-3.859%	4	3	+494.241%
2024-11-13	29.8500	29.8500	29.8000	29.8000	-5.156%	2	3	+471.309%
2024-10-31	31.4200	31.4200	31.4200	31.4200	-19.353%	1	4	+441.852%
2024-10-25	38.9600	38.9600	38.9600	38.9600	+1.990%	2	3	+336.987%
2024-10-18	38.2000	38.2000	38.2000	38.2000	-10.223%	2	4	+345.681%
2024-10-17	41.8600	42.5500	41.8600	42.5500	+52.073%	2	3	+300.118%
2024-10-09	27.9800	27.9800	27.9800	27.9800	+9.425%	2	3	+508.470%
2024-09-27	25.5700	25.5700	25.5700	25.5700	0.000%	2	1	+565.819%