Dark

TSM20261218C270
TSM Dec 18 2026 270.00 Call (TSM261218C00270000)
option OPRA

EOD

Sep 11, 2026

165.20-4.315%(-7.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	165.2000	165.2000	165.2000	165.2000	-4.315%	2	536	0.000%
2026-09-08	172.6500	172.7000	172.6500	172.6500	+9.244%	13	536	-4.315%
2026-09-04	159.0300	159.0300	158.0400	158.0400	+3.159%	2	538	+4.530%
2026-08-31	154.1500	156.2500	153.0500	153.2000	+0.591%	12	538	+7.833%
2026-08-28	152.3000	152.3000	152.3000	152.3000	-4.604%	1	538	+8.470%
2026-08-27	160.4000	160.5000	159.6000	159.6500	+5.380%	14	538	+3.476%
2026-08-26	151.6500	151.6500	151.5000	151.5000	-0.883%	2	538	+9.043%
2026-08-25	152.7500	152.8500	152.7500	152.8500	+8.059%	12	538	+8.080%
2026-08-24	144.6500	144.6500	141.4000	141.4500	-7.820%	14	538	+16.790%
2026-08-21	155.2500	155.4500	152.0500	153.4500	+1.623%	124	538	+7.657%
2026-08-20	149.0000	151.0000	149.0000	151.0000	+0.936%	23	539	+9.404%
2026-08-18	150.0500	150.0500	149.5000	149.6000	-9.825%	4	539	+10.428%
2026-08-17	165.3000	166.0000	165.3000	165.9000	+3.397%	32	538	-0.422%
2026-08-14	160.5000	160.5500	160.4000	160.4500	+1.666%	58	538	+2.960%
2026-08-10	157.6100	157.8200	157.6100	157.8200	+2.268%	2	542	+4.676%
2026-07-23	154.4400	154.4400	154.3200	154.3200	+8.356%	7	543	+7.050%
2026-07-17	142.4200	142.4200	142.4200	142.4200	-2.652%	1	537	+15.995%
2026-07-16	146.3000	146.3000	146.3000	146.3000	-17.447%	2	538	+12.919%
2026-07-07	177.2200	177.2200	177.2200	177.2200	-9.835%	1	540	-6.783%
2026-07-06	196.5500	196.5500	196.5500	196.5500	+8.591%	1	541	-15.950%
2026-06-15	181.0000	181.0000	181.0000	181.0000	+11.316%	1	542	-8.729%
2026-06-10	162.6000	162.6000	162.6000	162.6000	+5.209%	1	542	+1.599%
2026-06-09	154.5500	154.5500	154.5500	154.5500	-9.567%	2	541	+6.891%
2026-06-08	170.9000	170.9000	170.9000	170.9000	-5.861%	1	542	-3.335%
2026-06-03	181.5400	181.5400	181.5400	181.5400	-1.160%	1	542	-9.001%
2026-06-02	183.6700	183.6700	183.6700	183.6700	+1.559%	1	541	-10.056%
2026-06-01	170.5200	181.0500	170.5200	180.8500	+24.793%	6	541	-8.654%
2026-05-20	144.9200	144.9200	144.9200	144.9200	+8.979%	1	542	+13.994%
2026-05-19	132.9800	132.9800	132.9800	132.9800	-18.206%	1	543	+24.229%
2026-05-14	147.5800	162.5800	147.5800	162.5800	+12.380%	7	543	+1.612%
2026-05-13	144.6700	144.6700	144.6700	144.6700	+8.100%	1	549	+14.191%
2026-05-12	139.3500	139.3700	132.4000	133.8300	-12.421%	7	549	+23.440%
2026-05-08	157.4000	157.4000	152.8100	152.8100	-3.899%	2	549	+8.108%
2026-05-07	159.0100	159.0100	159.0100	159.0100	-1.918%	1	549	+3.893%
2026-05-06	162.1200	162.1200	162.1200	162.1200	+10.738%	5	549	+1.900%
2026-05-04	147.5700	147.5700	146.4000	146.4000	+5.582%	2	549	+12.842%
2026-04-28	138.6600	138.6600	138.6600	138.6600	-7.830%	1	549	+19.140%
2026-04-24	144.3000	150.4400	144.3000	150.4400	+28.768%	3	550	+9.811%
2026-04-17	116.8300	116.8300	116.8300	116.8300	+0.197%	3	552	+41.402%
2026-04-16	117.8800	117.8800	115.3100	116.6000	-7.841%	65	555	+41.681%
2026-04-14	126.5200	126.5200	126.5200	126.5200	+6.096%	1	521	+30.572%
2026-04-13	118.5000	119.2500	118.5000	119.2500	-1.892%	20	522	+38.532%
2026-04-10	121.5500	121.5500	121.5500	121.5500	+25.051%	1	524	+35.911%
2026-04-01	102.2000	102.2000	97.2000	97.2000	+8.241%	2	524	+69.959%
2026-03-31	84.0000	89.8000	84.0000	89.8000	+13.873%	3	524	+83.964%
2026-03-30	78.2800	79.1500	78.2800	78.8600	-9.668%	8	522	+109.485%
2026-03-26	87.3000	87.3000	87.3000	87.3000	-9.440%	3	522	+89.233%
2026-03-23	98.0000	98.0000	96.4000	96.4000	0.000%	3	522	+71.369%
2026-03-19	86.7500	96.4000	86.7500	96.4000	-1.361%	3	522	+71.369%
2026-03-17	96.9000	97.7300	96.9000	97.7300	+1.117%	2	523	+69.037%
2026-03-12	97.6500	97.8000	96.6500	96.6500	-8.562%	3	523	+70.926%
2026-03-10	105.7000	105.7000	105.7000	105.7000	+10.681%	1	523	+56.291%
2026-03-09	95.5000	95.5000	95.5000	95.5000	-16.477%	1	523	+72.984%
2026-03-04	114.3400	114.3400	114.3400	114.3400	+2.547%	2	522	+44.481%
2026-03-03	106.0000	111.5000	106.0000	111.5000	-20.922%	5	524	+48.161%
2026-02-25	141.2400	141.2400	141.0000	141.0000	+0.779%	3	523	+17.163%
2026-02-24	139.0700	139.9100	139.0700	139.9100	+11.991%	3	523	+18.076%
2026-02-20	124.9300	124.9300	124.9300	124.9300	+4.152%	1	523	+32.234%
2026-02-17	113.5700	119.9500	113.5700	119.9500	-1.946%	5	523	+37.724%
2026-02-12	123.5700	123.5700	122.3300	122.3300	-5.900%	3	522	+35.045%
2026-02-11	130.0500	130.0800	130.0000	130.0000	+13.142%	3	524	+27.077%
2026-02-10	116.7200	116.7200	114.9000	114.9000	+11.553%	2	524	+43.777%
2026-02-06	100.7800	103.0000	100.7800	103.0000	+12.691%	3	524	+60.388%
2026-02-05	91.4500	91.4500	91.4000	91.4000	+5.677%	2	524	+80.744%
2026-02-04	86.4900	86.4900	86.4900	86.4900	-4.431%	1	524	+91.005%
2026-02-03	90.7000	90.7000	90.5000	90.5000	-7.464%	4	524	+82.541%
2026-02-02	90.1400	97.8000	90.1400	97.8000	+3.492%	3	524	+68.916%
2026-01-29	94.5000	94.5000	94.5000	94.5000	-1.264%	1	523	+74.815%
2026-01-27	93.6500	95.7100	93.6500	95.7100	+3.470%	2	523	+72.605%
2026-01-23	92.0100	92.5000	92.0100	92.5000	+2.493%	2	523	+78.595%
2026-01-21	90.2500	90.2500	90.2500	90.2500	+2.151%	2	523	+83.047%
2026-01-20	88.3500	88.3500	88.3500	88.3500	-9.524%	1	523	+86.984%
2026-01-16	104.3500	104.3500	97.6500	97.6500	-6.403%	2	523	+69.176%
2026-01-15	98.1800	104.3300	98.1800	104.3300	+18.221%	6	523	+58.344%
2026-01-14	88.2500	88.2500	88.2500	88.2500	-4.024%	1	523	+87.195%
2026-01-13	92.8100	92.8100	91.9500	91.9500	+9.935%	3	523	+79.663%
2026-01-12	83.6400	83.6400	83.6400	83.6400	+0.084%	1	523	+97.513%
2026-01-09	83.5700	83.5700	83.5700	83.5700	+3.982%	1	523	+97.679%
2026-01-08	82.8900	82.8900	80.3700	80.3700	-11.389%	14	524	+105.549%
2026-01-06	90.7000	90.7000	90.7000	90.7000	+3.068%	1	537	+82.139%
2026-01-05	86.0000	88.0000	85.0000	88.0000	+7.975%	3	537	+87.727%
2026-01-02	75.2500	81.5000	75.2500	81.5000	+18.926%	88	537	+102.699%
2025-12-31	70.0300	70.0300	68.5300	68.5300	+1.722%	4	552	+141.062%
2025-12-30	67.3700	67.3700	67.3700	67.3700	+0.944%	1	552	+145.213%
2025-12-29	66.7000	66.7400	65.5700	66.7400	-2.255%	73	551	+147.528%
2025-12-26	68.2800	68.2800	68.2800	68.2800	+12.804%	10	550	+141.945%
2025-12-23	60.2700	60.5300	60.2400	60.5300	+3.754%	6	550	+172.923%
2025-12-19	57.9100	59.2100	57.9100	58.3400	+7.877%	73	550	+183.168%
2025-12-18	54.0800	54.0800	54.0800	54.0800	+8.769%	1	547	+205.473%
2025-12-17	54.7000	54.7000	49.7200	49.7200	-12.109%	13	547	+232.261%
2025-12-16	58.0100	58.9500	56.5700	56.5700	-4.021%	3	544	+192.028%
2025-12-15	61.6800	61.6800	58.9400	58.9400	-7.921%	3	544	+180.285%
2025-12-12	69.0000	69.0000	63.4700	64.0100	-7.232%	4	546	+158.085%
2025-12-11	69.0000	69.0000	69.0000	69.0000	-5.479%	1	546	+139.420%
2025-12-10	73.0000	73.0000	73.0000	73.0000	+2.817%	1	546	+126.301%
2025-12-09	68.0500	71.0000	68.0500	71.0000	+4.566%	16	546	+132.676%
2025-12-08	67.9000	67.9000	67.9000	67.9000	+6.627%	1	542	+143.299%
2025-12-05	67.9500	67.9500	63.6800	63.6800	+4.823%	5	542	+159.422%
2025-12-04	60.7500	60.7500	60.7500	60.7500	-6.032%	1	541	+171.934%
2025-12-03	61.5500	64.6500	61.5500	64.6500	+3.192%	6	541	+155.530%
2025-12-02	62.6500	62.6500	62.6500	62.6500	+0.016%	1	541	+163.687%
2025-11-26	62.8000	62.9200	60.4500	62.6400	+10.926%	25	553	+163.729%
2025-11-25	52.9500	56.4700	52.9500	56.4700	+0.570%	7	553	+192.545%
2025-11-24	51.3100	56.1500	51.3100	56.1500	+6.546%	16	553	+194.212%
2025-11-21	51.6400	54.3400	48.5000	52.7000	-10.221%	557	554	+213.472%
2025-11-20	61.9000	61.9000	58.7000	58.7000	+2.443%	10	237	+181.431%
2025-11-19	57.3000	57.3000	57.3000	57.3000	+10.192%	1	245	+188.307%
2025-11-18	52.0000	52.0000	52.0000	52.0000	-8.708%	1	245	+217.692%
2025-11-17	58.5000	58.7600	56.9600	56.9600	-4.108%	15	245	+190.028%
2025-11-14	54.0600	59.4000	54.0600	59.4000	+4.028%	8	240	+178.114%
2025-11-13	56.9200	57.5500	56.9200	57.1000	-10.488%	39	242	+189.317%
2025-11-11	63.7700	64.3500	62.8100	63.7900	-0.484%	5	242	+158.975%
2025-11-10	66.8000	66.8000	64.1000	64.1000	+7.442%	2	238	+157.722%
2025-11-07	61.6800	61.6800	58.0000	59.6600	-7.360%	60	239	+176.902%
2025-11-06	64.0500	64.4000	63.3000	64.4000	-7.842%	9	279	+156.522%
2025-11-05	70.5200	70.5200	69.8800	69.8800	-4.405%	5	281	+136.405%
2025-11-04	73.1000	73.1000	73.1000	73.1000	-2.142%	1	280	+125.992%
2025-10-31	76.7500	76.7500	74.7000	74.7000	-4.169%	8	280	+121.151%
2025-10-30	77.9500	77.9500	77.9500	77.9500	+0.373%	2	275	+111.931%
2025-10-29	77.7600	77.7600	77.6600	77.6600	+8.615%	2	275	+112.722%
2025-10-27	69.3000	71.5000	69.3000	71.5000	+2.568%	15	274	+131.049%
2025-10-24	69.7100	69.7100	69.7100	69.7100	+7.478%	6	274	+136.982%
2025-10-22	68.1500	68.1500	64.8600	64.8600	-12.705%	5	271	+154.702%
2025-10-20	74.9100	75.4500	74.3000	74.3000	-3.091%	10	268	+122.342%
2025-10-17	76.6700	76.6700	76.6700	76.6700	-2.555%	4	262	+115.469%
2025-10-15	77.5000	78.6800	77.5000	78.6800	+7.810%	43	258	+109.964%
2025-10-14	72.9800	72.9800	72.9800	72.9800	+14.031%	6	261	+126.363%
2025-10-10	73.4500	73.4500	64.0000	64.0000	-13.043%	6	256	+158.125%
2025-10-09	74.1000	74.1500	73.6000	73.6000	-3.311%	3	256	+124.457%
2025-10-08	76.1800	76.1800	76.1200	76.1200	+10.479%	4	257	+117.026%
2025-10-07	75.8700	76.1000	68.9000	68.9000	-10.368%	35	238	+139.768%
2025-10-06	76.0000	76.8700	74.8000	76.8700	+19.308%	82	238	+114.908%
2025-10-03	65.8700	65.8700	64.4300	64.4300	+3.336%	5	165	+156.402%
2025-10-02	65.3300	65.3300	62.3400	62.3500	+3.263%	14	167	+164.956%
2025-10-01	57.2000	60.3800	56.9000	60.3800	+12.230%	21	165	+173.601%
2025-09-30	53.8000	53.8000	53.8000	53.8000	+2.281%	1	162	+207.063%
2025-09-29	54.2500	54.2500	52.6000	52.6000	+2.935%	6	162	+214.068%
2025-09-26	51.7500	51.7500	51.1000	51.1000	-6.581%	4	161	+223.288%
2025-09-25	50.8000	54.7000	50.8000	54.7000	-3.680%	22	160	+202.011%
2025-09-24	56.9000	56.9000	55.7500	56.7900	-3.122%	18	147	+190.896%
2025-09-23	56.4200	60.6500	56.4200	58.6200	+12.020%	23	138	+181.815%
2025-09-22	46.0700	52.5600	45.9400	52.3300	+15.519%	52	124	+215.689%
2025-09-19	44.7000	45.3000	43.6000	45.3000	+7.016%	6	114	+264.680%
2025-09-17	42.3300	42.3300	42.3300	42.3300	-2.240%	1	109	+290.267%
2025-09-16	43.0000	43.3000	43.0000	43.3000	+4.287%	3	108	+281.524%
2025-09-15	41.5200	41.5200	41.5200	41.5200	+1.890%	1	107	+297.881%
2025-09-12	41.3300	41.3300	40.7500	40.7500	-0.123%	2	106	+305.399%
2025-09-11	41.3500	41.3500	40.8000	40.8000	-3.751%	6	107	+304.902%
2025-09-10	42.9000	43.7300	42.3900	42.3900	+19.611%	11	103	+289.715%
2025-09-09	35.5000	35.6000	35.4400	35.4400	+9.450%	9	107	+366.140%
2025-09-08	32.3800	32.3800	32.3800	32.3800	+5.644%	1	99	+410.191%
2025-09-05	30.6500	30.6500	30.6500	30.6500	+22.112%	1	98	+438.989%
2025-08-29	25.1000	25.1000	25.1000	25.1000	-11.213%	4	103	+558.167%
2025-08-27	28.2700	28.2700	28.2700	28.2700	+16.818%	4	103	+484.365%
2025-08-20	24.0000	24.2000	24.0000	24.2000	-22.510%	7	99	+582.645%
2025-08-18	31.1000	31.2300	31.1000	31.2300	-2.710%	10	98	+428.979%
2025-08-07	32.1000	32.1000	32.1000	32.1000	+14.643%	2	92	+414.642%
2025-08-05	28.0000	28.0000	28.0000	28.0000	-8.407%	1	90	+490.000%
2025-08-04	30.5700	30.5700	30.5700	30.5700	-0.488%	1	89	+440.399%
2025-08-01	30.7200	30.7200	30.7200	30.7200	-9.647%	1	90	+437.760%
2025-07-30	33.7700	34.0000	33.7700	34.0000	+3.406%	16	91	+385.882%
2025-07-29	32.8800	32.8800	32.8800	32.8800	+0.030%	1	89	+402.433%
2025-07-28	33.1000	33.1000	32.8700	32.8700	+1.828%	2	88	+402.586%
2025-07-24	32.4700	32.4700	32.2800	32.2800	+13.502%	2	89	+411.772%
2025-07-22	29.6400	29.6400	28.4400	28.4400	-14.337%	3	88	+480.872%
2025-07-21	32.9000	33.5400	32.9000	33.2000	+0.667%	23	87	+397.590%
2025-07-18	33.8500	33.8500	32.4700	32.9800	-10.841%	4	75	+400.910%
2025-07-17	36.7400	36.9900	36.7400	36.9900	+22.972%	3	75	+346.607%
2025-07-02	30.0800	30.0800	30.0800	30.0800	+11.201%	2	72	+449.202%
2025-07-01	27.0500	27.0500	27.0500	27.0500	+8.200%	1	77	+510.721%
2025-06-16	25.0000	25.0000	25.0000	25.0000	+12.613%	1	76	+560.800%
2025-06-10	22.7000	22.7000	22.2000	22.2000	+11.000%	4	76	+644.144%
2025-06-06	19.8500	20.0000	19.8500	20.0000	+8.696%	4	72	+726.000%
2025-06-04	18.4000	18.4000	18.4000	18.4000	+11.178%	1	71	+797.826%
2025-05-27	16.5500	16.5500	16.5500	16.5500	+9.241%	3	71	+898.187%
2025-05-23	15.1500	15.1500	15.1500	15.1500	+11.152%	10	74	+990.429%
2025-05-12	14.0000	14.0500	13.6300	13.6300	+142.527%	34	74	+1,112.032%
2025-04-07	5.6200	5.6200	5.6200	5.6200	-34.499%	1	43	+2,839.502%
2025-04-03	9.5000	9.5000	8.5800	8.5800	-10.438%	6	42	+1,825.408%
2025-03-31	9.4500	9.5800	9.4500	9.5800	-31.912%	5	42	+1,624.426%
2025-03-25	14.0700	14.0700	14.0700	14.0700	+0.142%	1	45	+1,074.129%
2025-03-12	14.0500	14.0500	14.0500	14.0500	-13.003%	25	46	+1,075.801%
2025-02-28	16.1500	16.1500	16.1500	16.1500	-17.264%	4	25	+922.910%
2025-02-27	19.2500	19.5200	19.2500	19.5200	-6.648%	4	17	+746.311%
2025-02-25	20.9100	20.9100	20.9100	20.9100	-7.437%	2	17	+690.053%
2025-02-24	22.5900	22.5900	22.5900	22.5900	-4.684%	2	17	+631.297%
2025-02-21	23.7000	23.7000	23.7000	23.7000	-3.659%	2	17	+597.046%
2025-02-19	24.8000	24.8500	24.5800	24.6000	+2.202%	10	18	+571.545%
2025-02-14	24.5500	24.5500	23.8000	24.0700	-20.692%	10	18	+586.332%
2025-01-31	30.3500	30.3500	30.3500	30.3500	+4.475%	2	18	+444.316%
2025-01-30	29.0500	29.0500	29.0500	29.0500	+30.856%	1	17	+468.675%
2025-01-27	26.9100	26.9100	22.2000	22.2000	-39.377%	9	16	+644.144%
2025-01-22	36.6200	36.6200	36.6200	36.6200	+8.665%	1	15	+351.120%
2025-01-21	33.7000	33.7000	33.7000	33.7000	+7.944%	1	15	+390.208%
2025-01-17	31.2200	31.2200	31.2200	31.2200	-5.850%	2	15	+429.148%
2025-01-16	34.0800	34.0800	33.1600	33.1600	+17.173%	6	15	+398.191%
2025-01-14	28.3000	28.3000	28.3000	28.3000	+3.853%	1	10	+483.746%
2025-01-13	27.2500	27.2500	27.2500	27.2500	-0.547%	3	10	+506.239%
2024-12-16	27.8500	27.8500	27.4000	27.4000	+11.111%	14	4	+502.920%
2024-11-12	24.6600	24.6600	24.6600	24.6600	-1.360%	1	4	+569.911%
2024-10-31	25.0000	25.0000	25.0000	25.0000	-15.541%	1	4	+560.800%
2024-10-18	30.3900	30.3900	29.6000	29.6000	-10.167%	6	3	+458.108%
2024-10-17	33.1200	33.1200	32.9500	32.9500	+37.982%	2	2	+401.366%
2024-10-11	24.2800	24.2800	23.8800	23.8800	0.000%	4	1	+591.792%