Dark

TSM20261218C310
TSM Dec 18 2026 310.00 Call (TSM261218C00310000)
option OPRA

EOD

Jul 30, 2026

105.61+24.247%(+20.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	105.6100	105.6100	105.6100	105.6100	+24.247%	1	652	0.000%
2026-07-29	89.0600	89.0600	85.0000	85.0000	-15.507%	2	652	+24.247%
2026-07-28	92.2000	100.6000	92.2000	100.6000	-17.140%	2	654	+4.980%
2026-07-23	121.4100	121.4100	121.4100	121.4100	-3.643%	1	654	-13.014%
2026-07-21	126.3300	127.3500	126.0000	126.0000	+12.370%	102	755	-16.183%
2026-07-20	113.3200	113.3200	112.1300	112.1300	+14.887%	101	756	-5.815%
2026-07-17	97.6000	97.6000	97.6000	97.6000	-21.259%	1	656	+8.207%
2026-07-15	133.4700	133.4700	118.4300	123.9500	-10.311%	3	656	-14.796%
2026-07-07	138.2000	138.2000	138.2000	138.2000	-15.370%	1	659	-23.582%
2026-07-06	163.3000	163.3000	163.3000	163.3000	+15.529%	1	659	-35.328%
2026-07-02	141.6000	141.6000	141.3500	141.3500	-7.129%	2	658	-25.285%
2026-07-01	165.3000	165.3000	152.2000	152.2000	+9.174%	25	658	-30.611%
2026-06-29	139.4100	139.4100	139.4100	139.4100	-0.421%	2	659	-24.245%
2026-06-26	140.0000	140.0000	140.0000	140.0000	-5.405%	1	661	-24.564%
2026-06-25	148.0000	148.0000	148.0000	148.0000	+2.635%	1	660	-28.642%
2026-06-24	144.2000	144.2000	144.2000	144.2000	-3.000%	1	660	-26.761%
2026-06-23	152.8200	152.8200	148.6600	148.6600	-14.440%	60	660	-28.959%
2026-06-22	174.6000	174.7500	172.1000	173.7500	+3.055%	50	720	-39.217%
2026-06-18	168.6000	168.6000	168.6000	168.6000	+19.001%	1	743	-37.361%
2026-06-16	141.6800	141.6800	141.6800	141.6800	+9.829%	10	743	-25.459%
2026-06-11	129.0000	129.0000	129.0000	129.0000	+6.129%	18	743	-18.132%
2026-06-09	135.3500	135.3500	120.0000	121.5500	-6.066%	18	743	-13.114%
2026-06-05	137.0000	137.0000	126.5000	129.4000	-12.009%	5	758	-18.385%
2026-06-03	148.6500	148.6500	147.0600	147.0600	-4.258%	6	757	-28.186%
2026-06-02	152.0200	153.6000	152.0200	153.6000	+19.070%	2	762	-31.243%
2026-05-29	129.0000	129.0000	128.0000	129.0000	+10.209%	12	763	-18.132%
2026-05-22	117.0500	117.0500	117.0500	117.0500	+3.703%	2	754	-9.774%
2026-05-20	112.8700	112.8700	112.8700	112.8700	+7.291%	10	756	-6.432%
2026-05-18	105.3500	105.4500	105.2000	105.2000	-1.507%	22	753	+0.390%
2026-05-12	101.0000	106.8100	101.0000	106.8100	-6.274%	4	753	-1.123%
2026-05-11	113.9600	113.9600	113.9600	113.9600	-7.933%	1	753	-7.327%
2026-05-07	129.8700	129.8700	123.7800	123.7800	-3.297%	6	748	-14.679%
2026-05-06	128.0000	128.0000	128.0000	128.0000	+13.717%	2	746	-17.492%
2026-05-01	112.5600	112.5600	112.5600	112.5600	+7.713%	1	747	-6.174%
2026-04-28	104.5500	104.6400	104.5000	104.5000	-13.850%	300	747	+1.062%
2026-04-27	121.3000	121.3000	121.3000	121.3000	+0.865%	2	504	-12.935%
2026-04-24	120.2600	120.2600	120.2600	120.2600	+16.599%	1	502	-12.182%
2026-04-23	103.1400	103.1400	103.1400	103.1400	+18.839%	10	503	+2.395%
2026-04-16	86.7900	86.7900	86.7900	86.7900	-9.244%	1	503	+21.685%
2026-04-15	95.6300	95.6300	95.6300	95.6300	-2.319%	10	503	+10.436%
2026-04-14	97.9000	97.9000	97.9000	97.9000	+9.569%	1	493	+7.875%
2026-04-13	90.3700	90.3700	89.3000	89.3500	-7.887%	3	494	+18.198%
2026-04-10	96.0000	97.0000	96.0000	97.0000	+8.989%	5	492	+8.876%
2026-04-08	89.0000	89.0000	89.0000	89.0000	+26.062%	1	493	+18.663%
2026-04-02	62.0100	70.6000	62.0100	70.6000	-8.903%	14	494	+49.589%
2026-04-01	75.6500	77.5000	75.6500	77.5000	+16.524%	11	494	+36.271%
2026-03-31	59.4900	66.5100	59.4900	66.5100	+22.306%	8	491	+58.788%
2026-03-30	55.5300	55.5300	54.3800	54.3800	-19.425%	5	484	+94.207%
2026-03-19	67.4900	67.4900	67.4900	67.4900	-4.997%	1	482	+56.482%
2026-03-18	71.0700	71.0700	71.0400	71.0400	-4.772%	5	482	+48.663%
2026-03-17	74.6000	74.6000	74.6000	74.6000	+2.727%	1	485	+41.568%
2026-03-16	74.1000	74.1000	72.6200	72.6200	-0.792%	6	486	+45.428%
2026-03-12	73.2000	73.2000	73.2000	73.2000	-11.305%	2	486	+44.276%
2026-03-11	82.5300	82.5300	82.5300	82.5300	+14.944%	2	486	+27.966%
2026-03-09	69.9700	71.8000	69.9700	71.8000	-2.973%	3	486	+47.089%
2026-03-06	74.0000	74.0000	74.0000	74.0000	-12.736%	1	488	+42.716%
2026-03-05	84.8000	84.8000	84.8000	84.8000	-3.636%	1	488	+24.540%
2026-03-04	86.0500	88.0000	86.0500	88.0000	+2.744%	2	489	+20.011%
2026-03-03	79.8100	85.6500	79.8100	85.6500	-13.711%	2	491	+23.304%
2026-03-02	99.2600	99.2600	99.2600	99.2600	-2.110%	1	492	+6.397%
2026-02-27	101.4000	101.4000	101.4000	101.4000	-0.256%	4	492	+4.152%
2026-02-26	101.1000	101.6600	101.1000	101.6600	-9.852%	2	492	+3.886%
2026-02-25	112.7300	112.7700	112.7300	112.7700	+0.643%	2	492	-6.349%
2026-02-24	112.0500	112.0500	112.0500	112.0500	+12.976%	3	492	-5.747%
2026-02-23	99.1800	99.1800	99.1800	99.1800	+1.723%	1	492	+6.483%
2026-02-18	97.5000	97.5000	97.5000	97.5000	+3.251%	1	493	+8.318%
2026-02-17	90.3600	94.4300	90.3600	94.4300	-1.317%	3	493	+11.839%
2026-02-12	95.6900	95.6900	95.6900	95.6900	-4.272%	1	494	+10.367%
2026-02-11	99.9600	99.9600	99.9600	99.9600	+14.423%	1	493	+5.652%
2026-02-10	87.5100	87.5100	87.3600	87.3600	+11.074%	5	493	+20.891%
2026-02-06	76.0000	78.6500	76.0000	78.6500	+14.985%	6	495	+34.278%
2026-02-05	66.6000	68.4000	62.5100	68.4000	+14.000%	13	495	+54.401%
2026-02-04	60.8000	60.8000	60.0000	60.0000	-14.712%	5	506	+76.017%
2026-02-03	69.0700	70.3500	68.2500	70.3500	-3.166%	109	506	+50.121%
2026-02-02	72.5500	72.6500	72.5500	72.6500	+14.753%	2	504	+45.368%
2026-01-30	69.2000	69.2700	63.3100	63.3100	-6.897%	96	503	+66.814%
2026-01-29	68.0000	68.0000	68.0000	68.0000	-5.516%	1	503	+55.309%
2026-01-27	70.9500	71.9700	70.9500	71.9700	+10.046%	7	502	+46.742%
2026-01-26	65.4000	65.4000	65.4000	65.4000	-2.213%	1	498	+61.483%
2026-01-22	66.8800	66.8800	66.8800	66.8800	+2.766%	1	497	+57.910%
2026-01-21	67.5000	67.5000	65.0800	65.0800	+0.899%	5	498	+62.277%
2026-01-20	68.8400	68.8400	64.1000	64.5000	-13.131%	18	497	+63.736%
2026-01-16	78.2500	78.2500	74.2500	74.2500	-0.067%	53	504	+42.236%
2026-01-15	70.3000	80.3900	70.3000	74.3000	+14.045%	26	504	+42.140%
2026-01-14	65.1500	65.1500	65.1500	65.1500	-4.696%	1	494	+62.103%
2026-01-13	69.6600	69.7600	68.3600	68.3600	+1.726%	3	495	+54.491%
2026-01-12	61.3400	67.2000	61.3400	67.2000	+10.074%	1,803	495	+57.158%
2026-01-09	59.0000	61.0500	59.0000	61.0500	+4.003%	10	2,195	+72.989%
2026-01-08	58.7000	58.7000	58.7000	58.7000	-2.766%	6	2,189	+79.915%
2026-01-07	63.0500	63.2500	60.3700	60.3700	-7.408%	5	2,194	+74.938%
2026-01-06	69.0000	69.0000	65.2000	65.2000	+6.137%	5	2,193	+61.979%
2026-01-05	65.9000	66.6200	61.4300	61.4300	+1.790%	49	2,193	+71.919%
2026-01-02	52.9000	60.4000	52.9000	60.3500	+23.922%	47	2,205	+74.996%
2025-12-31	49.1000	49.1000	48.7000	48.7000	+2.526%	24	2,187	+116.858%
2025-12-30	47.0300	47.5200	47.0300	47.5000	+3.149%	9	2,187	+122.337%
2025-12-29	47.8900	47.8900	46.0500	46.0500	-4.202%	4	2,180	+129.338%
2025-12-26	48.2000	48.2000	48.0700	48.0700	+21.542%	4	2,183	+119.700%
2025-12-23	39.5500	39.5500	39.5500	39.5500	+3.724%	1	2,180	+167.029%
2025-12-18	37.0000	38.5500	37.0000	38.1300	+11.524%	454	2,181	+176.974%
2025-12-17	34.1900	34.1900	34.1900	34.1900	-13.618%	1	2,529	+208.891%
2025-12-16	40.2500	41.0000	39.0000	39.5800	-4.442%	13	2,529	+166.827%
2025-12-15	44.8200	44.8200	41.4200	41.4200	-9.760%	4	2,526	+154.973%
2025-12-12	50.2000	50.2000	45.3500	45.9000	-8.383%	7	2,527	+130.087%
2025-12-11	51.5300	51.5300	50.0000	50.1000	-8.992%	6	2,522	+110.798%
2025-12-10	52.0000	56.6000	51.3200	55.0500	+7.667%	10	2,519	+91.844%
2025-12-09	48.7500	51.1300	48.7500	51.1300	+8.556%	3	2,511	+106.552%
2025-12-08	48.3500	48.3500	47.1000	47.1000	+2.726%	7	2,508	+124.225%
2025-12-05	45.8500	45.8500	45.8500	45.8500	+6.405%	2	2,513	+130.338%
2025-12-04	43.0900	43.0900	43.0900	43.0900	-3.081%	1	2,513	+145.092%
2025-12-03	44.2900	46.0000	44.2900	44.4600	+1.391%	3	2,513	+137.539%
2025-12-02	44.5000	44.5000	43.8500	43.8500	+4.455%	4	2,513	+140.844%
2025-12-01	41.9800	41.9800	41.9800	41.9800	-3.383%	1	2,509	+151.572%
2025-11-28	43.4600	43.4600	43.4500	43.4500	+0.416%	2	2,508	+143.061%
2025-11-26	42.6500	43.2700	42.6500	43.2700	+9.240%	2	2,508	+144.072%
2025-11-25	38.4500	39.6100	36.0200	39.6100	+8.521%	1,756	2,508	+166.625%
2025-11-21	34.5500	36.5000	34.5500	36.5000	-11.622%	18	754	+189.342%
2025-11-20	44.1000	44.1000	41.3000	41.3000	+4.610%	116	754	+155.714%
2025-11-19	39.4800	39.4800	39.4800	39.4800	+9.121%	1	654	+167.503%
2025-11-18	36.1100	36.1800	36.1100	36.1800	-12.397%	2	655	+191.902%
2025-11-17	41.3000	41.3000	41.3000	41.3000	0.000%	1	654	+155.714%
2025-11-14	36.4500	41.3000	36.4500	41.3000	+0.609%	3	653	+155.714%
2025-11-13	42.5000	42.5000	41.0500	41.0500	-11.147%	2	654	+157.272%
2025-11-11	46.2000	46.2000	46.2000	46.2000	+9.739%	3	652	+128.593%
2025-11-07	40.2500	42.1500	40.2500	42.1000	-8.199%	46	649	+150.855%
2025-11-06	46.2700	46.2700	45.5000	45.8600	-6.389%	15	628	+130.288%
2025-11-05	48.9900	48.9900	48.9900	48.9900	-15.389%	1	618	+115.575%
2025-11-03	57.5000	60.0000	57.5000	57.9000	+5.889%	8	619	+82.401%
2025-10-31	54.4700	55.0000	53.8000	54.6800	-4.904%	4	619	+93.142%
2025-10-30	57.5000	57.5000	57.5000	57.5000	-1.203%	2	618	+83.670%
2025-10-29	58.3300	58.3300	57.6800	58.2000	+8.785%	24	616	+81.460%
2025-10-28	53.5000	53.5000	53.5000	53.5000	+1.905%	1	633	+97.402%
2025-10-27	51.4800	52.5000	51.4800	52.5000	+2.140%	2	634	+101.162%
2025-10-24	51.4000	51.4000	51.4000	51.4000	+3.734%	1	634	+105.467%
2025-10-23	49.5500	49.5500	49.5500	49.5500	+4.890%	1	634	+113.138%
2025-10-22	46.9500	47.2400	46.9500	47.2400	-7.914%	4	635	+123.561%
2025-10-21	51.3000	51.3000	51.3000	51.3000	-3.208%	3	633	+105.867%
2025-10-20	56.8100	57.3500	53.0000	53.0000	-5.357%	18	630	+99.264%
2025-10-17	56.7900	56.7900	56.0000	56.0000	+0.974%	2	624	+88.589%
2025-10-16	58.7000	59.0000	55.4600	55.4600	-8.027%	92	622	+90.426%
2025-10-15	58.4800	60.3000	57.4500	60.3000	+8.943%	79	638	+75.141%
2025-10-14	56.3500	57.3500	55.3500	55.3500	-5.594%	21	613	+90.804%
2025-10-13	58.0000	58.6300	58.0000	58.6300	+24.745%	31	607	+80.130%
2025-10-10	54.6000	55.2000	47.0000	47.0000	-13.603%	13	586	+124.702%
2025-10-09	55.2500	55.9000	54.4000	54.4000	-4.394%	466	579	+94.136%
2025-10-08	55.3500	56.9000	55.3500	56.9000	+13.121%	9	321	+85.606%
2025-10-07	50.8800	50.8800	50.3000	50.3000	-10.530%	2	316	+109.960%
2025-10-06	52.0700	56.6100	52.0700	56.2200	+21.688%	119	316	+87.851%
2025-10-03	47.2500	47.2500	46.2000	46.2000	+3.102%	3	328	+128.593%
2025-10-02	44.8100	44.8100	44.8100	44.8100	+2.073%	1	328	+135.684%
2025-10-01	41.1400	43.9000	41.1400	43.9000	+16.849%	2	328	+140.569%
2025-09-29	37.5700	37.5700	37.5700	37.5700	+4.856%	3	326	+181.102%
2025-09-26	35.8300	35.8300	35.8300	35.8300	-9.520%	1	326	+194.753%
2025-09-24	39.6000	39.6000	39.6000	39.6000	-1.980%	11	326	+166.692%
2025-09-23	40.7300	41.6700	40.4000	40.4000	+13.611%	15	337	+161.411%
2025-09-22	35.5600	35.5600	35.5600	35.5600	+28.701%	1	336	+196.991%
2025-09-16	27.5000	27.6300	27.5000	27.6300	+3.677%	2	336	+282.229%
2025-09-15	26.4500	26.6500	26.4500	26.6500	+0.188%	2	336	+296.285%
2025-09-11	26.6000	26.6000	26.6000	26.6000	-3.448%	3	336	+297.030%
2025-09-10	26.1900	27.5500	25.7700	27.5500	+17.735%	121	336	+283.339%
2025-09-09	22.0000	23.4000	22.0000	23.4000	+20.930%	2	408	+351.325%
2025-09-08	19.3500	19.3500	19.3500	19.3500	+11.335%	1	409	+445.788%
2025-09-05	17.3800	17.3800	17.3800	17.3800	-0.856%	1	409	+507.652%
2025-08-28	17.5300	17.5300	17.5300	17.5300	+0.171%	1	408	+502.453%
2025-08-26	17.5000	17.5000	17.5000	17.5000	+22.378%	1	408	+503.486%
2025-08-20	14.3000	14.3000	14.3000	14.3000	-18.426%	1	408	+638.531%
2025-08-19	17.4200	17.5300	17.4200	17.5300	-17.700%	24	408	+502.453%
2025-08-11	21.3000	21.3000	21.3000	21.3000	+20.339%	1	384	+395.822%
2025-08-05	18.0000	18.0000	17.5500	17.7000	-4.376%	7	385	+496.667%
2025-08-01	18.5900	18.5900	18.5100	18.5100	-15.825%	81	391	+470.556%
2025-07-31	21.9900	21.9900	21.9800	21.9900	+2.374%	20	310	+380.264%
2025-07-18	21.4800	21.4800	21.4800	21.4800	-10.388%	1	330	+391.667%
2025-07-17	23.1000	23.9700	23.1000	23.9700	+16.927%	2	330	+340.592%
2025-07-16	20.5000	20.5000	20.5000	20.5000	+0.985%	1	330	+415.171%
2025-07-15	20.3000	20.3000	20.3000	20.3000	+12.715%	1	330	+420.246%
2025-07-14	18.0100	18.0100	18.0100	18.0100	-4.960%	1	330	+486.396%
2025-07-08	18.9500	18.9500	18.9500	18.9500	+14.157%	1	330	+457.309%
2025-07-01	16.6000	16.6000	16.6000	16.6000	-5.413%	1	330	+536.205%
2025-06-30	17.5500	17.5500	17.5500	17.5500	+2.993%	1	330	+501.766%
2025-06-26	17.0500	17.0500	16.9300	17.0400	+9.231%	6	330	+519.777%
2025-06-24	15.0000	15.6000	15.0000	15.6000	+21.875%	17	324	+576.987%
2025-06-23	12.8000	12.8000	12.8000	12.8000	-3.396%	1	325	+725.078%
2025-06-20	13.1000	13.3200	13.0500	13.2500	-8.935%	12	324	+697.057%
2025-06-18	15.0000	15.0000	14.5500	14.5500	+1.748%	22	321	+625.842%
2025-06-13	14.3000	14.3000	14.3000	14.3000	-1.379%	16	321	+638.531%
2025-06-11	15.3500	15.3500	14.5000	14.5000	+34.884%	28	321	+628.345%
2025-05-29	10.7500	10.7500	10.7500	10.7500	+60.448%	1	298	+882.419%
2025-05-08	6.6600	6.7000	6.6600	6.7000	-6.815%	110	297	+1,476.269%
2025-05-02	7.1900	7.1900	7.1900	7.1900	+51.368%	200	287	+1,368.846%
2025-04-28	4.7500	4.7500	4.7500	4.7500	+28.032%	1	187	+2,123.368%
2025-04-23	3.7100	3.7100	3.7100	3.7100	+15.938%	1	187	+2,746.631%
2025-04-21	3.2000	3.2000	3.2000	3.2000	-25.581%	1	187	+3,200.313%
2025-04-11	4.3000	4.3000	4.3000	4.3000	-18.251%	2	187	+2,356.047%
2025-04-03	5.2500	5.2600	5.1100	5.2600	-30.789%	182	186	+1,907.795%
2025-03-26	7.6000	7.6000	7.6000	7.6000	-34.483%	3	293	+1,289.605%
2025-02-27	12.6500	12.6500	11.6000	11.6000	-22.924%	4	290	+810.431%
2025-02-24	14.9500	15.0500	14.9500	15.0500	-12.245%	2	290	+601.728%
2025-02-20	17.1500	17.1500	17.1500	17.1500	-11.825%	3	290	+515.802%
2025-02-12	19.5400	19.5400	19.4500	19.4500	-6.490%	275	291	+442.982%
2025-02-05	20.8000	20.8000	20.8000	20.8000	+34.194%	10	63	+407.740%
2025-01-27	15.5000	15.5000	15.5000	15.5000	-29.545%	1	62	+581.355%
2025-01-21	22.0000	22.0000	22.0000	22.0000	+8.588%	1	64	+380.045%
2025-01-14	20.2600	20.2600	20.2600	20.2600	-18.602%	1	64	+421.273%
2025-01-07	25.7000	25.8800	24.7900	24.8900	-7.472%	106	63	+324.307%
2025-01-06	26.8500	27.0000	26.3800	26.9000	+25.116%	4	122	+292.602%
2025-01-03	21.5000	21.5000	21.5000	21.5000	+6.016%	2	125	+391.209%
2024-12-27	19.4400	20.2800	19.4400	20.2800	-2.500%	12	124	+420.759%
2024-12-26	21.2200	21.2200	20.7500	20.8000	-6.475%	107	119	+407.740%
2024-12-23	19.1000	22.4500	19.1000	22.2400	+15.233%	7	35	+374.865%
2024-12-20	16.7500	19.3000	16.7500	19.3000	-6.988%	3	33	+447.202%
2024-12-06	20.7500	20.7500	20.7500	20.7500	+11.920%	30	31	+408.964%
2024-12-04	18.5400	18.5400	18.5400	18.5400	+2.544%	1	16	+469.633%
2024-12-03	17.2800	18.0800	17.2800	18.0800	+24.518%	2	16	+484.126%
2024-11-25	14.5000	14.5200	14.5000	14.5200	-5.284%	5	14	+627.342%
2024-11-20	15.3300	15.3300	15.3300	15.3300	-3.281%	1	9	+588.911%
2024-11-13	15.8000	15.8500	15.8000	15.8500	-6.213%	2	8	+566.309%
2024-11-12	16.9000	16.9000	16.9000	16.9000	-21.395%	1	8	+524.911%
2024-11-08	21.5000	21.5000	21.5000	21.5000	+5.134%	2	8	+391.209%
2024-11-07	20.9000	20.9000	20.4500	20.4500	+6.510%	5	8	+416.430%
2024-11-01	19.2000	19.2000	19.2000	19.2000	-13.785%	2	8	+450.052%
2024-10-25	21.2000	22.2700	21.2000	22.2700	+7.325%	4	7	+374.225%
2024-10-23	20.7500	20.7500	20.7500	20.7500	+0.387%	1	6	+408.964%
2024-10-18	21.8900	21.8900	20.6700	20.6700	0.000%	12	6	+410.934%