Dark

TSM20261218C290
TSM Dec 18 2026 290.00 Call (TSM261218C00290000)
option OPRA

EOD

Sep 11, 2026

144.50+1.120%(+1.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	144.4500	144.5000	144.4500	144.5000	+1.120%	8	743	0.000%
2026-09-10	143.3500	143.3500	142.8500	142.9000	-3.997%	4	743	+1.120%
2026-09-09	151.4000	151.6500	147.5000	148.8500	-3.250%	99	742	-2.922%
2026-09-08	148.4000	155.1500	147.9000	153.8500	+20.667%	120	699	-6.077%
2026-09-02	127.5500	127.5500	127.5000	127.5000	-0.685%	2	655	+13.333%
2026-09-01	129.2100	129.2200	128.3800	128.3800	-4.904%	5	655	+12.556%
2026-08-31	134.1000	135.1500	134.1000	135.0000	-4.627%	16	656	+7.037%
2026-08-28	141.5000	141.5500	141.5000	141.5500	-0.035%	2	656	+2.084%
2026-08-27	136.9600	143.5000	136.9600	141.6000	+7.927%	173	656	+2.048%
2026-08-25	133.3500	133.5500	131.2000	131.2000	+6.020%	51	621	+10.137%
2026-08-24	130.8500	130.8500	123.6500	123.7500	-7.373%	4	629	+16.768%
2026-08-21	137.2000	137.2000	133.4500	133.6000	+1.674%	22	631	+8.159%
2026-08-20	131.0000	131.4000	130.8500	131.4000	+3.874%	6	631	+9.970%
2026-08-19	127.0000	127.2000	126.5000	126.5000	-2.128%	4	631	+14.229%
2026-08-18	132.7500	132.9000	129.2500	129.2500	-14.205%	47	632	+11.799%
2026-08-17	150.6500	150.6500	150.6500	150.6500	+6.166%	1	644	-4.082%
2026-08-14	141.8500	142.0000	141.8000	141.9000	-3.041%	24	643	+1.832%
2026-08-12	145.8500	146.3500	145.8500	146.3500	+5.318%	2	643	-1.264%
2026-08-11	138.9600	138.9600	138.9600	138.9600	+8.741%	1	644	+3.987%
2026-07-31	127.7900	127.7900	127.7900	127.7900	+9.597%	1	645	+13.076%
2026-07-28	116.6000	116.6000	116.6000	116.6000	-1.951%	2	646	+23.928%
2026-07-27	118.9200	118.9200	118.9200	118.9200	-8.530%	1	648	+21.510%
2026-07-20	129.8100	130.0100	129.8100	130.0100	+6.960%	2	648	+11.145%
2026-07-17	114.8500	121.5500	114.8500	121.5500	-26.333%	10	648	+18.881%
2026-07-02	165.0000	165.0000	165.0000	165.0000	-15.385%	1	640	-12.424%
2026-06-30	185.0000	195.0000	185.0000	195.0000	+30.653%	2	640	-25.897%
2026-06-26	149.2500	149.2500	149.2500	149.2500	-19.732%	1	641	-3.183%
2026-06-18	175.6400	185.9400	175.6400	185.9400	+27.295%	8	646	-22.287%
2026-05-29	152.0000	152.0000	146.0700	146.0700	+2.004%	2	646	-1.075%
2026-05-27	143.2000	143.2000	143.2000	143.2000	+7.758%	3	648	+0.908%
2026-05-22	132.8900	132.8900	132.8900	132.8900	-1.650%	1	648	+8.737%
2026-05-15	135.1200	135.1200	135.1200	135.1200	-4.677%	1	649	+6.942%
2026-05-14	144.0000	144.0000	141.7500	141.7500	-2.844%	41	649	+1.940%
2026-05-06	144.0000	145.9000	144.0000	145.9000	+19.102%	2	649	-0.960%
2026-04-30	122.5000	122.5000	122.5000	122.5000	-11.584%	1	650	+17.959%
2026-04-27	138.5500	138.5500	138.5500	138.5500	+1.748%	30	650	+4.294%
2026-04-24	130.0000	136.1700	130.0000	136.1700	+17.388%	3	680	+6.117%
2026-04-23	116.0000	116.0000	116.0000	116.0000	+0.826%	4	680	+24.569%
2026-04-22	113.5000	115.0500	113.5000	115.0500	+13.911%	14	680	+25.598%
2026-04-20	100.7500	101.0000	100.7500	101.0000	-6.047%	2	680	+43.069%
2026-04-17	107.5000	107.5000	107.5000	107.5000	+9.359%	2	680	+34.419%
2026-04-16	98.7500	98.7500	97.4000	98.3000	-11.282%	7	680	+46.999%
2026-04-15	110.8000	110.8000	110.8000	110.8000	-2.636%	1	675	+30.415%
2026-04-14	111.3000	113.8000	111.3000	113.8000	+10.647%	5	675	+26.977%
2026-04-13	102.8000	102.8500	102.8000	102.8500	-1.485%	2	673	+40.496%
2026-04-10	104.4000	104.4000	104.4000	104.4000	+1.458%	1	674	+38.410%
2026-04-08	102.9000	102.9000	102.9000	102.9000	+25.106%	1	674	+40.428%
2026-04-06	84.0000	84.0000	82.2500	82.2500	+5.287%	2	674	+75.684%
2026-03-31	74.3300	78.1200	74.3300	78.1200	+17.209%	3	674	+84.972%
2026-03-30	67.5000	67.5000	66.6500	66.6500	-10.175%	3	676	+116.804%
2026-03-27	72.6500	76.2500	72.6000	74.2000	-9.973%	8	676	+94.744%
2026-03-23	83.8500	83.8500	82.2500	82.4200	-3.782%	46	674	+75.322%
2026-03-18	85.6600	85.6600	85.6600	85.6600	-0.395%	2	672	+68.690%
2026-03-17	86.0000	86.0000	86.0000	86.0000	+1.176%	1	671	+68.023%
2026-03-12	84.8700	85.0000	84.8700	85.0000	-8.058%	2	671	+70.000%
2026-03-11	92.4500	92.4500	92.4500	92.4500	+10.520%	1	671	+56.301%
2026-03-09	82.0000	83.6500	82.0000	83.6500	-6.807%	3	671	+72.744%
2026-03-06	91.5500	91.5500	89.7600	89.7600	-2.382%	5	673	+60.985%
2026-03-05	93.2000	93.2000	91.9500	91.9500	-8.507%	4	674	+57.151%
2026-03-04	98.8000	100.5500	98.8000	100.5000	+3.024%	6	676	+43.781%
2026-03-03	92.8000	98.2500	92.8000	97.5500	-13.258%	6	680	+48.129%
2026-03-02	110.4000	112.4600	110.4000	112.4600	+0.725%	2	682	+28.490%
2026-02-27	111.6500	111.6500	111.6500	111.6500	-6.608%	3	683	+29.422%
2026-02-26	119.5500	119.5500	119.5500	119.5500	-4.665%	2	683	+20.870%
2026-02-24	119.0000	125.4000	119.0000	125.4000	+14.270%	17	683	+15.231%
2026-02-20	108.0000	109.7400	108.0000	109.7400	+2.379%	2	684	+31.675%
2026-02-17	101.0000	107.1900	101.0000	107.1900	-2.288%	6	684	+34.807%
2026-02-13	109.6500	109.7000	109.6500	109.7000	-4.192%	2	682	+31.723%
2026-02-12	114.5000	114.5000	114.5000	114.5000	+1.678%	1	682	+26.201%
2026-02-11	115.0900	115.0900	112.6100	112.6100	+16.333%	5	682	+28.319%
2026-02-09	94.4000	96.8000	94.4000	96.8000	+6.339%	8	685	+49.277%
2026-02-06	89.3300	91.0300	89.3300	91.0300	+19.227%	8	690	+58.739%
2026-02-05	75.7500	76.3500	75.7500	76.3500	+8.175%	4	690	+89.260%
2026-02-04	70.5800	70.5800	70.5800	70.5800	-16.226%	1	687	+104.732%
2026-02-02	84.4000	84.4000	84.2500	84.2500	+10.855%	35	687	+71.513%
2026-01-30	76.0000	76.0000	76.0000	76.0000	-7.430%	1	682	+90.132%
2026-01-27	82.1000	83.2000	82.1000	82.1000	+4.693%	6	681	+76.005%
2026-01-26	78.4300	78.4300	78.4200	78.4200	+0.217%	2	680	+84.264%
2026-01-21	78.2500	78.2500	78.2500	78.2500	+4.333%	1	678	+84.665%
2026-01-20	85.4000	85.4000	75.0000	75.0000	-14.335%	9	678	+92.667%
2026-01-16	86.5300	87.5500	86.5300	87.5500	-5.860%	2	672	+65.049%
2026-01-15	85.1500	93.0000	85.1500	93.0000	+23.555%	16	672	+55.376%
2026-01-14	76.0700	76.0700	75.2700	75.2700	-4.902%	8	673	+91.976%
2026-01-13	79.0800	79.3400	79.0800	79.1500	+2.792%	5	665	+82.565%
2026-01-12	77.0000	77.0000	77.0000	77.0000	+8.451%	1	665	+87.662%
2026-01-09	71.0000	71.0000	71.0000	71.0000	+0.424%	1	666	+103.521%
2026-01-08	70.6000	70.7000	70.6000	70.7000	+1.435%	2	666	+104.385%
2026-01-07	72.9000	72.9500	69.7000	69.7000	-8.506%	5	666	+107.317%
2026-01-06	76.1800	76.1800	76.1800	76.1800	+1.560%	2	663	+89.682%
2026-01-05	75.6500	78.4500	73.0500	75.0100	+6.654%	12	666	+92.641%
2026-01-02	65.6700	70.3300	65.6700	70.3300	+18.321%	31	666	+105.460%
2025-12-31	58.0000	59.4400	58.0000	59.4400	+7.331%	4	681	+143.102%
2025-12-30	56.8500	57.0000	55.3800	55.3800	-0.449%	13	681	+160.925%
2025-12-29	56.4500	56.4500	55.1000	55.6300	-2.060%	22	678	+159.752%
2025-12-26	56.8000	56.8000	56.8000	56.8000	+7.596%	6	669	+154.401%
2025-12-23	51.0000	52.7900	50.8800	52.7900	+4.638%	9	668	+173.726%
2025-12-22	50.3000	50.4500	50.0000	50.4500	+4.820%	3	668	+186.422%
2025-12-19	48.2000	49.3000	47.8600	48.1300	+4.517%	620	668	+200.229%
2025-12-18	46.0400	46.0500	46.0400	46.0500	+10.964%	3	438	+213.789%
2025-12-17	45.4800	45.4800	41.5000	41.5000	-14.521%	3	437	+248.193%
2025-12-16	48.0000	48.6000	46.2500	48.5500	-5.361%	10	437	+197.631%
2025-12-15	53.8800	53.8800	51.3000	51.3000	-1.536%	2	434	+181.676%
2025-12-12	59.7200	59.7200	52.1000	52.1000	-12.818%	27	434	+177.351%
2025-12-11	60.8000	60.8000	59.7600	59.7600	-10.713%	4	412	+141.801%
2025-12-10	60.9600	66.9300	60.6000	66.9300	+14.901%	11	415	+115.897%
2025-12-09	58.2500	58.2500	58.2500	58.2500	0.000%	2	420	+148.069%
2025-12-08	56.5400	58.2500	56.5400	58.2500	+5.621%	6	421	+148.069%
2025-12-05	57.0000	57.0000	55.0000	55.1500	+6.714%	26	420	+162.013%
2025-12-04	51.1000	51.9500	50.4000	51.6800	-1.935%	30	440	+179.605%
2025-12-03	50.9000	53.1500	48.9500	52.7000	+0.553%	21	439	+174.194%
2025-12-02	51.7000	53.0500	51.7000	52.4100	+4.506%	16	438	+175.711%
2025-12-01	50.6000	50.6000	49.3500	50.1500	-6.174%	14	446	+188.136%
2025-11-28	51.6000	53.4500	51.2500	53.4500	+3.786%	25	436	+170.346%
2025-11-26	51.1100	52.2000	50.5400	51.5000	+11.351%	24	418	+180.583%
2025-11-25	44.0800	46.2500	44.0800	46.2500	+2.504%	3	418	+212.432%
2025-11-24	45.1200	45.1200	45.1200	45.1200	+1.393%	10	418	+220.257%
2025-11-21	43.8500	45.3500	40.9500	44.5000	-11.881%	71	428	+224.719%
2025-11-20	53.7500	53.7500	48.6500	50.5000	+7.447%	8	462	+186.139%
2025-11-19	46.8400	47.0000	46.8400	47.0000	+2.419%	51	465	+207.447%
2025-11-18	45.2500	45.8900	43.0000	45.8900	-6.155%	3	416	+214.883%
2025-11-17	47.9000	48.9000	47.9000	48.9000	-3.607%	6	416	+195.501%
2025-11-14	48.9000	50.9000	48.9000	50.7300	+6.019%	6	411	+184.841%
2025-11-13	49.8500	50.7500	47.5000	47.8500	-10.644%	26	408	+201.985%
2025-11-12	56.2600	56.2600	53.2800	53.5500	-2.263%	56	384	+169.841%
2025-11-11	54.6800	54.7900	53.1700	54.7900	-2.803%	10	333	+163.734%
2025-11-10	56.3700	56.3700	56.3700	56.3700	+12.068%	1	327	+156.342%
2025-11-07	51.8500	51.8500	47.8800	50.3000	-8.295%	118	328	+187.276%
2025-11-06	55.9800	56.1000	53.9000	54.8500	-6.607%	9	254	+163.446%
2025-11-05	58.4500	59.4500	58.4500	58.7300	-2.117%	4	253	+146.041%
2025-11-04	60.0000	60.0000	60.0000	60.0000	-10.714%	1	252	+140.833%
2025-11-03	67.5000	67.7200	67.2000	67.2000	+6.667%	3	251	+115.030%
2025-10-31	63.0000	63.0000	63.0000	63.0000	-4.255%	1	251	+129.365%
2025-10-30	67.4000	67.4000	65.8000	65.8000	+6.714%	8	251	+119.605%
2025-10-28	60.9100	62.3500	60.2000	61.6600	+3.630%	14	252	+134.350%
2025-10-27	59.5000	59.5000	59.5000	59.5000	-0.618%	1	240	+142.857%
2025-10-24	60.1000	60.1000	59.8700	59.8700	+4.122%	3	240	+141.356%
2025-10-23	57.0000	59.2000	56.9900	57.5000	+2.423%	11	238	+151.304%
2025-10-22	57.0000	57.0000	54.6000	56.1400	-5.647%	7	238	+157.392%
2025-10-21	61.0000	61.0000	59.5000	59.5000	-5.481%	37	232	+142.857%
2025-10-20	65.6600	65.8000	62.9500	62.9500	-0.553%	3	199	+129.547%
2025-10-17	65.0000	65.0000	63.3000	63.3000	-4.453%	17	200	+128.278%
2025-10-16	66.2000	66.2500	65.9500	66.2500	-3.285%	9	184	+118.113%
2025-10-15	69.5900	69.5900	68.5000	68.5000	+9.600%	9	175	+110.949%
2025-10-14	62.7600	62.7600	61.4500	62.5000	-8.958%	19	176	+131.200%
2025-10-13	62.4500	68.6500	62.4500	68.6500	+27.012%	12	166	+110.488%
2025-10-10	62.0000	62.2000	54.0500	54.0500	-16.846%	42	175	+167.345%
2025-10-08	65.0000	65.0000	65.0000	65.0000	+10.169%	1	172	+122.308%
2025-10-07	65.8000	65.8000	58.5000	59.0000	-8.399%	21	168	+144.915%
2025-10-06	65.6900	66.0000	63.6500	64.4100	+18.010%	8	168	+124.344%
2025-10-03	57.0300	57.0300	54.5800	54.5800	+1.733%	4	167	+164.749%
2025-10-02	55.3500	55.3500	52.5200	53.6500	+1.495%	16	167	+169.338%
2025-10-01	47.6000	52.8800	47.6000	52.8600	+16.947%	23	160	+173.364%
2025-09-30	45.2000	45.2000	45.2000	45.2000	-2.165%	2	139	+219.690%
2025-09-29	46.2000	46.2000	46.2000	46.2000	+8.860%	1	137	+212.771%
2025-09-26	43.7500	43.7500	42.4400	42.4400	-6.828%	12	137	+240.481%
2025-09-25	44.6100	45.7600	44.5900	45.5500	-4.206%	11	126	+217.234%
2025-09-24	47.5500	47.5500	47.5500	47.5500	-2.581%	1	120	+203.891%
2025-09-23	49.8200	49.8200	48.6000	48.8100	+41.274%	58	119	+196.046%
2025-09-17	34.5500	34.5500	34.5500	34.5500	-1.847%	1	81	+318.234%
2025-09-16	35.2000	35.2000	35.2000	35.2000	+7.678%	1	82	+310.511%
2025-09-11	32.6900	32.6900	32.6900	32.6900	+12.880%	1	82	+342.031%
2025-09-09	28.3800	28.9600	28.3800	28.9600	+15.149%	7	81	+398.964%
2025-09-08	24.7800	25.1500	24.7800	25.1500	+12.528%	2	74	+474.553%
2025-08-27	22.3500	22.3500	22.3500	22.3500	+9.024%	1	75	+546.532%
2025-08-22	20.5000	20.5000	20.5000	20.5000	-23.650%	4	75	+604.878%
2025-08-11	26.8500	26.8500	26.8500	26.8500	+8.310%	1	79	+438.175%
2025-08-08	24.7900	24.7900	24.7900	24.7900	-3.503%	1	79	+482.896%
2025-08-07	25.6900	25.6900	25.6900	25.6900	+14.381%	2	78	+462.476%
2025-08-05	22.4600	22.5200	22.4600	22.4600	-7.951%	4	80	+543.366%
2025-08-04	25.5500	25.5500	24.4000	24.4000	-1.811%	2	78	+492.213%
2025-08-01	24.8500	24.8500	24.8500	24.8500	-9.141%	1	77	+481.489%
2025-07-18	27.3500	27.3500	27.3500	27.3500	-9.885%	1	77	+428.336%
2025-07-17	28.6500	30.3500	28.6500	30.3500	+17.408%	3	78	+376.112%
2025-07-16	25.8500	25.8500	25.8500	25.8500	+11.183%	1	76	+458.994%
2025-07-07	23.2500	23.2500	23.2500	23.2500	-13.889%	1	76	+521.505%
2025-07-03	27.0000	27.0000	27.0000	27.0000	+19.522%	1	75	+435.185%
2025-07-02	22.5900	22.5900	22.5900	22.5900	+9.713%	3	75	+539.664%
2025-07-01	20.6100	20.6100	20.5900	20.5900	-1.718%	3	78	+601.797%
2025-06-25	20.3400	20.9500	20.3400	20.9500	+6.888%	10	75	+589.737%
2025-06-24	19.2000	19.6000	19.2000	19.6000	+22.118%	8	71	+637.245%
2025-06-23	16.0500	16.0500	16.0500	16.0500	-5.030%	1	71	+800.312%
2025-06-20	16.9000	16.9000	16.9000	16.9000	-7.801%	4	71	+755.030%
2025-06-11	19.7500	19.7500	18.3300	18.3300	+20.990%	60	71	+688.325%
2025-06-04	15.1500	15.1500	15.1500	15.1500	+27.311%	1	77	+853.795%
2025-05-23	11.9000	11.9000	11.9000	11.9000	+46.914%	10	76	+1,114.286%
2025-05-07	8.1000	8.1000	8.1000	8.1000	+47.273%	6	76	+1,683.951%
2025-04-24	5.5000	5.5000	5.5000	5.5000	+25.858%	1	70	+2,527.273%
2025-04-22	4.3700	4.3700	4.3700	4.3700	+0.460%	1	69	+3,206.636%
2025-04-16	4.3500	4.3500	4.3500	4.3500	-18.843%	1	69	+3,221.839%
2025-04-15	5.3600	5.3600	5.3600	5.3600	+2.095%	1	70	+2,595.896%
2025-04-14	5.2500	5.2500	5.2500	5.2500	+7.803%	2	69	+2,652.381%
2025-04-10	4.8700	4.8700	4.8700	4.8700	-11.455%	2	70	+2,867.146%
2025-04-09	5.2900	5.5000	5.2900	5.5000	+13.402%	3	72	+2,527.273%
2025-04-08	4.8500	4.8500	4.8500	4.8500	-4.902%	5	69	+2,879.381%
2025-04-07	5.1000	5.1000	5.1000	5.1000	-22.492%	1	64	+2,733.333%
2025-04-03	6.5800	6.5800	6.5800	6.5800	-29.247%	5	64	+2,096.049%
2025-03-27	9.3000	9.3000	9.3000	9.3000	+0.541%	1	59	+1,453.763%
2025-03-26	9.2500	9.2500	9.2500	9.2500	-7.035%	26	59	+1,462.162%
2025-03-19	9.9500	9.9500	9.9500	9.9500	-2.547%	1	62	+1,352.261%
2025-03-18	10.1500	10.2100	10.1500	10.2100	-11.602%	6	63	+1,315.279%
2025-03-12	11.4000	11.7500	11.4000	11.5500	+6.452%	52	57	+1,151.082%
2025-03-10	10.8500	10.8500	10.8500	10.8500	-6.304%	1	30	+1,231.797%
2025-03-03	12.5200	12.5200	11.5800	11.5800	-13.258%	3	31	+1,147.841%
2025-02-28	13.3500	13.3500	13.0500	13.3500	-34.559%	15,000	30	+982.397%
2025-02-19	20.4000	20.4000	20.4000	20.4000	-8.108%	1	30	+608.333%
2025-02-14	22.2000	22.2000	22.2000	22.2000	+19.355%	2	29	+550.901%
2025-01-27	18.7000	18.7000	18.6000	18.6000	+6.286%	2	29	+676.882%
2024-11-25	17.5000	17.5000	17.5000	17.5000	-5.660%	3	28	+725.714%
2024-11-20	18.0000	18.5500	18.0000	18.5500	-6.455%	2	25	+678.976%
2024-11-12	19.8300	19.8300	19.8300	19.8300	-17.375%	1	25	+628.694%
2024-11-08	24.0000	24.0000	24.0000	24.0000	+0.840%	2	26	+502.083%
2024-10-29	23.8000	23.8000	23.8000	23.8000	0.000%	25	25	+507.143%