Dark

TSM20261218C320
TSM Dec 18 2026 320.00 Call (TSM261218C00320000)
option OPRA

EOD

Dec 11, 2025

46.65-7.934%(-4.02)30

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-11	46.6500	46.6500	46.6500	46.6500	-7.934%	30	530	0.000%
2025-12-10	48.5500	50.6700	48.5500	50.6700	+8.316%	2	519	-7.934%
2025-12-09	46.7800	46.7800	46.7800	46.7800	+4.118%	1	520	-0.278%
2025-12-08	44.4500	45.5000	43.1500	44.9300	+4.634%	10	519	+3.828%
2025-12-05	42.4500	42.9400	42.4500	42.9400	+7.350%	3	518	+8.640%
2025-12-04	39.4500	40.8500	39.4500	40.0000	-0.224%	16	518	+16.625%
2025-12-03	40.0900	40.0900	40.0900	40.0900	+1.571%	1	508	+16.363%
2025-12-02	39.4800	39.4800	39.4700	39.4700	+1.570%	2	507	+18.191%
2025-12-01	38.8600	38.8600	38.8600	38.8600	-2.558%	1	507	+20.046%
2025-11-28	39.8800	39.8800	39.8800	39.8800	+9.410%	2	507	+16.976%
2025-11-25	33.7200	36.4500	33.7200	36.4500	+0.413%	26	509	+27.984%
2025-11-24	35.5500	36.3000	35.5100	36.3000	+10.000%	7	509	+28.512%
2025-11-21	33.6500	34.0500	33.0000	33.0000	-8.915%	28	503	+41.364%
2025-11-20	40.7000	41.3000	36.2300	36.2300	+1.088%	89	498	+28.761%
2025-11-19	35.8400	35.8400	35.8400	35.8400	+6.889%	1	484	+30.162%
2025-11-18	33.5300	33.5300	33.5300	33.5300	-8.137%	1	484	+39.129%
2025-11-17	37.2200	37.5000	36.3000	36.5000	-6.170%	37	484	+27.808%
2025-11-14	35.7000	38.9000	35.7000	38.9000	+4.570%	14	494	+19.923%
2025-11-13	39.5000	39.5000	36.5000	37.2000	-10.491%	67	483	+25.403%
2025-11-12	43.5100	43.5100	41.5600	41.5600	-0.312%	12	487	+12.247%
2025-11-11	41.7500	41.7500	41.6500	41.6900	+8.286%	75	477	+11.897%
2025-11-07	39.9300	39.9300	37.1000	38.5000	-8.551%	53	435	+21.169%
2025-11-06	42.1000	42.1000	42.1000	42.1000	-9.071%	30	438	+10.808%
2025-11-05	47.2000	47.2000	45.7000	46.3000	-0.622%	50	468	+0.756%
2025-11-04	47.9000	48.9000	46.5900	46.5900	-15.598%	211	448	+0.129%
2025-11-03	52.0000	55.2000	52.0000	55.2000	+12.424%	13	443	-15.489%
2025-10-31	48.6000	49.1000	48.6000	49.1000	-7.585%	71	443	-4.990%
2025-10-30	51.3500	53.1300	51.3500	53.1300	+0.720%	26	440	-12.196%
2025-10-29	52.7500	52.7500	52.7500	52.7500	+5.606%	1	440	-11.564%
2025-10-28	48.4000	49.9500	48.4000	49.9500	+4.128%	5	440	-6.607%
2025-10-27	45.8000	47.9700	45.8000	47.9700	+4.967%	29	422	-2.752%
2025-10-23	44.6000	46.2600	44.6000	45.7000	+4.457%	43	422	+2.079%
2025-10-22	46.0000	46.0000	43.2700	43.7500	-15.295%	97	396	+6.629%
2025-10-20	52.3000	52.3000	51.3000	51.6500	+4.343%	70	448	-9.681%
2025-10-17	51.6000	51.6000	49.5000	49.5000	-5.354%	77	418	-5.758%
2025-10-16	53.8000	55.5000	52.2800	52.3000	-6.607%	40	385	-10.803%
2025-10-15	53.5000	56.0000	53.5000	56.0000	+8.738%	15	393	-16.696%
2025-10-14	49.8800	51.5000	49.8800	51.5000	-6.193%	21	386	-9.417%
2025-10-13	53.3000	54.9000	53.3000	54.9000	+20.659%	52	386	-15.027%
2025-10-10	49.3200	49.3200	42.6500	45.5000	-11.323%	14	394	+2.527%
2025-10-09	51.5200	51.5200	50.5800	51.3100	-3.280%	14	394	-9.082%
2025-10-08	53.0500	53.0500	53.0500	53.0500	+12.872%	1	393	-12.064%
2025-10-07	50.1400	50.1400	47.0000	47.0000	-7.206%	26	371	-0.745%
2025-10-06	51.2500	51.2500	50.6500	50.6500	+14.489%	10	371	-7.897%
2025-10-03	44.2400	44.2400	44.2400	44.2400	+9.100%	1	364	+5.448%
2025-10-02	41.0100	41.0100	40.5500	40.5500	+2.528%	2	363	+15.043%
2025-10-01	37.3900	39.5700	37.3900	39.5500	+14.871%	3	363	+17.952%
2025-09-29	35.2800	35.2800	34.4300	34.4300	+7.965%	11	361	+35.492%
2025-09-26	31.8900	31.8900	31.8900	31.8900	-13.624%	10	360	+46.284%
2025-09-23	35.5000	36.9200	35.5000	36.9200	+14.872%	3	350	+26.354%
2025-09-22	32.1400	32.1400	32.1400	32.1400	+24.816%	5	348	+45.146%
2025-09-18	24.4500	25.7500	24.4500	25.7500	+2.386%	10	343	+81.165%
2025-09-16	24.2000	25.1500	24.2000	25.1500	+4.967%	6	339	+85.487%
2025-09-15	24.2500	24.2500	23.9600	23.9600	+1.311%	14	334	+94.699%
2025-09-11	23.6000	23.6500	23.5600	23.6500	+16.216%	3	335	+97.252%
2025-09-09	20.3500	20.3500	20.3500	20.3500	+23.109%	3	335	+129.238%
2025-09-08	16.6700	16.6700	16.5300	16.5300	+10.200%	12	338	+182.214%
2025-09-05	15.0000	15.0000	15.0000	15.0000	-1.961%	6	326	+211.000%
2025-08-25	15.3000	15.3000	15.3000	15.3000	-1.608%	1	321	+204.902%
2025-08-19	15.5500	15.5500	15.5500	15.5500	-8.529%	16	322	+200.000%
2025-08-14	17.0000	17.0000	17.0000	17.0000	-1.163%	1	306	+174.412%
2025-08-13	18.2500	18.2500	17.2000	17.2000	-10.323%	12	306	+171.221%
2025-07-31	19.1800	19.1800	19.1800	19.1800	+1.374%	1	294	+143.222%
2025-07-29	18.8900	19.0500	18.8900	18.9200	-5.258%	3	295	+146.564%
2025-07-25	19.9700	19.9700	19.9700	19.9700	+8.947%	1	298	+133.600%
2025-07-24	18.4700	18.4700	18.3300	18.3300	-3.118%	2	297	+154.501%
2025-07-21	18.9200	18.9200	18.9200	18.9200	-12.286%	1	296	+146.564%
2025-07-17	21.5700	21.5700	21.5700	21.5700	+20.840%	1	296	+116.273%
2025-07-16	17.8500	17.8500	17.8500	17.8500	+12.264%	3	295	+161.345%
2025-07-14	15.8500	16.0000	15.8500	15.9000	-5.917%	204	295	+193.396%
2025-07-07	17.9700	17.9700	16.9000	16.9000	-6.215%	6	95	+176.036%
2025-07-02	18.0200	18.0200	18.0200	18.0200	+58.767%	1	90	+158.879%
2025-06-23	11.3500	11.3500	11.3500	11.3500	-0.439%	1	90	+311.013%
2025-06-20	12.5000	12.5000	11.4000	11.4000	-12.442%	22	90	+309.211%
2025-06-16	13.0200	13.0200	13.0200	13.0200	+1.323%	2	84	+258.295%
2025-06-13	12.8500	12.8500	12.8500	12.8500	0.000%	6	82	+263.035%
2025-06-10	12.8500	12.8500	12.8500	12.8500	+43.255%	1	85	+263.035%
2025-05-14	8.9700	8.9700	8.9700	8.9700	+63.091%	1	85	+420.067%
2025-05-07	5.5000	5.5000	5.5000	5.5000	-10.569%	1	86	+748.182%
2025-05-02	6.1500	6.1500	6.1500	6.1500	+74.221%	4	85	+658.537%
2025-04-14	3.5300	3.5300	3.5300	3.5300	+19.661%	1	83	+1,221.530%
2025-04-09	2.9500	2.9500	2.9500	2.9500	0.000%	1	82	+1,481.356%
2025-04-07	2.9500	2.9500	2.9500	2.9500	-74.459%	2	81	+1,481.356%
2025-02-27	11.5500	11.5500	11.5500	11.5500	-8.333%	1	80	+303.896%
2025-02-25	12.6000	12.6000	12.6000	12.6000	-7.692%	1	80	+270.238%
2025-02-24	13.6500	13.6500	13.6500	13.6500	-9.000%	13	80	+241.758%
2025-02-20	15.0000	15.0000	15.0000	15.0000	-6.250%	1	80	+211.000%
2025-02-19	16.0000	16.0000	16.0000	16.0000	+2.894%	2	79	+191.563%
2025-02-14	15.5500	15.5500	15.5500	15.5500	-11.648%	20	67	+200.000%
2025-02-12	17.8000	17.8000	17.6000	17.6000	-6.582%	100	67	+165.057%
2025-02-11	18.7500	18.8700	18.6000	18.8400	-1.875%	60	60	+147.611%
2025-02-10	19.2000	19.2000	19.2000	19.2000	0.000%	3	8	+142.969%
2025-02-05	19.1000	19.3000	19.1000	19.2000	+16.364%	4	8	+142.969%
2025-01-28	15.7500	16.5000	15.7500	16.5000	0.000%	11	8	+182.727%