Dark

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

EOD

Jul 29, 2026

78.68-10.520%(-9.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	78.6800	78.6800	78.6800	78.6800	-10.520%	1	503	0.000%
2026-07-28	87.7000	87.9300	87.7000	87.9300	-7.100%	2	502	-10.520%
2026-07-27	91.5500	94.6500	91.5500	94.6500	-19.275%	2	501	-16.873%
2026-07-23	117.4500	117.4500	117.2500	117.2500	-1.471%	2	501	-32.896%
2026-07-21	115.7500	119.0000	115.7500	119.0000	+14.423%	11	503	-33.882%
2026-07-20	104.0000	104.0000	104.0000	104.0000	+1.236%	1	504	-24.346%
2026-07-17	100.1000	102.9600	100.1000	102.7300	-3.267%	3	503	-23.411%
2026-07-16	106.2000	106.2000	106.2000	106.2000	-8.258%	1	500	-25.913%
2026-07-15	117.3800	117.3800	115.7600	115.7600	-5.115%	2	501	-32.032%
2026-07-14	122.0000	122.0000	122.0000	122.0000	-7.154%	1	501	-35.508%
2026-07-08	131.4000	131.4000	131.4000	131.4000	+0.152%	1	500	-40.122%
2026-07-07	131.2000	131.2000	131.2000	131.2000	-1.205%	1	499	-40.030%
2026-07-02	132.8000	132.8000	132.8000	132.8000	-9.308%	1	498	-40.753%
2026-07-01	144.0000	146.4300	144.0000	146.4300	-13.971%	2	498	-46.268%
2026-06-30	170.2100	170.2100	170.2100	170.2100	+28.460%	1	497	-53.775%
2026-06-29	132.5000	132.5000	132.5000	132.5000	+4.331%	1	498	-40.619%
2026-06-26	127.0000	127.0000	127.0000	127.0000	-10.488%	1	499	-38.047%
2026-06-24	144.0000	144.0000	141.8800	141.8800	-1.232%	10	498	-44.545%
2026-06-23	140.7800	143.6500	140.1100	143.6500	-9.824%	3	505	-45.228%
2026-06-18	159.3000	159.3000	159.3000	159.3000	+19.219%	1	508	-50.609%
2026-06-17	133.6200	133.6200	133.6200	133.6200	-5.018%	2	508	-41.117%
2026-06-15	140.6800	140.6800	140.6800	140.6800	+21.119%	1	508	-44.072%
2026-06-10	116.1500	116.1500	116.1500	116.1500	-6.217%	1	508	-32.260%
2026-06-09	121.9800	123.8500	121.9800	123.8500	+2.102%	7	508	-36.472%
2026-06-05	123.8500	123.8500	121.3000	121.3000	-10.691%	2	512	-35.136%
2026-06-04	135.8200	135.8200	135.8200	135.8200	-0.607%	5	513	-42.070%
2026-06-03	136.6500	136.6500	136.6500	136.6500	+6.475%	1	518	-42.422%
2026-05-29	128.3400	128.3400	128.3400	128.3400	+1.801%	1	518	-38.694%
2026-05-28	126.0700	126.0700	126.0700	126.0700	+0.695%	1	518	-37.590%
2026-05-27	120.7600	125.4000	120.7600	125.2000	+7.866%	25	519	-37.157%
2026-05-26	116.0700	116.0700	116.0700	116.0700	+3.931%	1	536	-32.213%
2026-05-22	111.6800	111.6800	111.6800	111.6800	-0.694%	1	536	-29.549%
2026-05-21	107.6000	112.4600	107.6000	112.4600	+18.993%	2	536	-30.037%
2026-05-19	94.5000	94.5100	94.5000	94.5100	-3.943%	10	536	-16.750%
2026-05-18	98.6500	98.6500	98.3900	98.3900	-20.041%	2	548	-20.033%
2026-05-14	122.8500	123.0500	122.8500	123.0500	+15.648%	40	548	-36.059%
2026-05-13	106.4000	106.4000	106.4000	106.4000	+10.522%	1	587	-26.053%
2026-05-12	104.8800	104.8800	96.2700	96.2700	-15.553%	2	587	-18.272%
2026-05-08	117.7800	117.7800	109.8400	114.0000	-6.840%	4	587	-30.982%
2026-05-07	122.3700	122.3700	122.3700	122.3700	+8.034%	1	588	-35.703%
2026-05-06	114.2500	114.2500	113.2700	113.2700	+9.971%	2	588	-30.538%
2026-05-05	108.7200	108.7200	103.0000	103.0000	-2.738%	2	589	-23.612%
2026-05-01	105.9500	105.9500	105.9000	105.9000	+4.696%	2	589	-25.703%
2026-04-28	101.1500	101.1500	101.1500	101.1500	-10.248%	1	589	-22.215%
2026-04-27	112.7000	112.7000	110.7800	112.7000	-0.923%	5	589	-30.186%
2026-04-24	105.0000	115.0000	104.7700	113.7500	+18.428%	15	593	-30.831%
2026-04-23	93.0800	96.0500	93.0800	96.0500	+11.660%	3	595	-18.084%
2026-04-22	86.0200	86.0200	86.0200	86.0200	+2.040%	2	597	-8.533%
2026-04-17	84.3000	84.3000	84.3000	84.3000	+8.216%	4	595	-6.667%
2026-04-16	81.5400	81.5400	77.9000	77.9000	-15.629%	6	599	+1.001%
2026-04-14	91.2500	92.3300	91.2500	92.3300	+11.040%	12	595	-14.784%
2026-04-13	83.0000	83.1500	83.0000	83.1500	-3.538%	2	595	-5.376%
2026-04-10	90.0000	90.0000	86.2000	86.2000	+2.133%	4	595	-8.724%
2026-04-09	84.4000	84.4000	84.4000	84.4000	+2.801%	1	595	-6.777%
2026-04-08	82.7500	82.8000	82.1000	82.1000	+24.943%	3	594	-4.166%
2026-04-07	65.7100	65.7100	65.7100	65.7100	+1.123%	1	595	+19.738%
2026-04-06	65.0500	65.0500	64.7500	64.9800	+1.294%	3	596	+21.083%
2026-04-02	64.1500	64.1500	64.1500	64.1500	-3.577%	3	597	+22.650%
2026-04-01	71.0000	71.0000	66.3000	66.5300	+4.607%	5	597	+18.262%
2026-03-31	54.4500	63.6000	54.4300	63.6000	+26.341%	11	594	+23.711%
2026-03-30	52.0300	52.0300	50.3400	50.3400	-14.606%	2	594	+56.297%
2026-03-27	56.1600	59.0500	56.1000	58.9500	+2.166%	14	594	+33.469%
2026-03-26	58.0000	58.0000	57.7000	57.7000	-18.961%	5	594	+36.360%
2026-03-25	71.2000	71.2000	71.2000	71.2000	+12.658%	1	589	+10.506%
2026-03-23	60.3500	65.0000	60.3500	63.2000	+10.258%	11	589	+24.494%
2026-03-20	59.0000	59.0000	57.3200	57.3200	-12.582%	6	591	+37.264%
2026-03-18	65.5700	65.5700	65.5700	65.5700	-4.695%	2	588	+19.994%
2026-03-17	68.6500	68.8000	68.6500	68.8000	+2.047%	2	588	+14.360%
2026-03-16	67.4200	67.4200	67.4200	67.4200	+0.432%	2	586	+16.701%
2026-03-12	67.1300	67.1300	67.1300	67.1300	-6.335%	1	586	+17.205%
2026-03-10	71.6700	71.6700	71.6700	71.6700	+9.755%	2	586	+9.781%
2026-03-09	64.8200	65.3000	64.8200	65.3000	-8.620%	2	586	+20.490%
2026-03-06	72.8500	74.1500	71.4600	71.4600	-5.163%	7	588	+10.104%
2026-03-05	79.4900	79.4900	75.3500	75.3500	-7.998%	3	584	+4.419%
2026-03-04	80.3000	81.9000	80.3000	81.9000	+2.696%	10	583	-3.932%
2026-03-03	79.8500	79.8500	79.7500	79.7500	-16.405%	4	583	-1.342%
2026-02-27	93.5000	95.4000	93.5000	95.4000	+1.145%	5	584	-17.526%
2026-02-26	94.3200	94.3200	94.3200	94.3200	-10.470%	1	585	-16.582%
2026-02-24	100.9000	105.3500	100.9000	105.3500	+14.511%	11	586	-25.316%
2026-02-23	92.0000	92.0000	92.0000	92.0000	-0.184%	1	590	-14.478%
2026-02-20	90.6000	92.1700	90.6000	92.1700	+3.994%	4	591	-14.636%
2026-02-18	88.6300	88.6300	88.6300	88.6300	-0.784%	1	594	-11.226%
2026-02-12	96.0500	97.0300	89.3300	89.3300	-4.998%	6	595	-11.922%
2026-02-11	94.0300	94.0300	94.0300	94.0300	+14.253%	6	594	-16.325%
2026-02-10	80.2500	82.9000	80.2500	82.3000	+15.105%	3	594	-4.399%
2026-02-06	71.5000	71.5000	71.5000	71.5000	+15.044%	1	593	+10.042%
2026-02-05	61.0000	62.1500	57.7000	62.1500	+8.181%	5	594	+26.597%
2026-02-04	57.2800	57.4500	57.2800	57.4500	-11.452%	2	596	+36.954%
2026-02-03	64.8800	64.8800	64.8800	64.8800	+3.329%	1	596	+21.270%
2026-02-02	62.7900	62.7900	62.7900	62.7900	+5.352%	1	596	+25.307%
2026-01-30	65.0000	65.0000	59.6000	59.6000	-5.246%	36	596	+32.013%
2026-01-29	61.0000	63.0000	61.0000	62.9000	-7.227%	12	618	+25.087%
2026-01-28	67.8000	67.8000	67.8000	67.8000	+3.040%	1	614	+16.047%
2026-01-27	63.0100	65.9700	63.0100	65.8000	+6.559%	11	614	+19.574%
2026-01-26	61.7500	61.7500	61.7500	61.7500	-1.719%	1	621	+27.417%
2026-01-23	62.8500	64.3500	62.7500	62.8300	+0.207%	6	620	+25.227%
2026-01-22	62.7000	62.7000	62.7000	62.7000	+4.849%	1	625	+25.486%
2026-01-21	61.9000	62.3700	58.7100	59.8000	+1.614%	15	625	+31.572%
2026-01-20	67.0000	67.0000	58.8500	58.8500	-15.748%	13	610	+33.696%
2026-01-15	71.9000	73.9900	69.8500	69.8500	+19.076%	43	610	+12.641%
2026-01-14	60.0000	60.1000	58.5000	58.6600	-7.898%	31	626	+34.129%
2026-01-13	64.4200	64.4200	63.2000	63.6900	+1.547%	8	622	+23.536%
2026-01-12	56.9000	62.7200	56.9000	62.7200	+10.190%	43	624	+25.446%
2026-01-09	55.1000	56.9200	54.6000	56.9200	+7.640%	18	608	+38.229%
2026-01-08	56.0000	56.0000	52.8800	52.8800	-3.942%	24	613	+48.790%
2026-01-07	55.6600	56.6000	55.0500	55.0500	-6.378%	7	612	+42.925%
2026-01-06	61.3300	63.4300	58.5700	58.8000	+4.200%	159	605	+33.810%
2026-01-05	60.6800	60.9500	56.4300	56.4300	+2.414%	44	613	+39.429%
2026-01-02	52.1300	55.1000	51.0000	55.1000	+21.714%	36	593	+42.795%
2025-12-31	45.1400	45.2700	45.1400	45.2700	+4.213%	4	588	+73.802%
2025-12-30	43.4400	43.4400	43.4400	43.4400	+1.614%	1	588	+81.123%
2025-12-29	42.2000	42.7500	42.1400	42.7500	-2.753%	57	588	+84.047%
2025-12-26	43.5500	43.9600	43.5500	43.9600	+13.445%	2	544	+78.981%
2025-12-23	38.7500	38.7500	38.7500	38.7500	+2.649%	1	544	+103.045%
2025-12-22	38.4000	38.4500	37.7500	37.7500	+1.478%	15	544	+108.424%
2025-12-19	36.2000	37.2100	36.2000	37.2000	+6.958%	32	534	+111.505%
2025-12-18	34.1300	34.8000	34.1300	34.7800	+12.739%	90	534	+126.222%
2025-12-17	34.5000	34.5000	30.8500	30.8500	-15.479%	4	544	+155.041%
2025-12-16	35.7000	36.5000	34.9800	36.5000	-3.183%	13	543	+115.562%
2025-12-15	39.5000	40.4200	37.7000	37.7000	-8.827%	7	533	+108.700%
2025-12-12	41.7000	42.2000	41.3500	41.3500	-11.361%	3	532	+90.278%
2025-12-11	46.6500	46.6500	46.6500	46.6500	-7.934%	30	530	+68.660%
2025-12-10	48.5500	50.6700	48.5500	50.6700	+8.316%	2	519	+55.279%
2025-12-09	46.7800	46.7800	46.7800	46.7800	+4.118%	1	520	+68.192%
2025-12-08	44.4500	45.5000	43.1500	44.9300	+4.634%	10	519	+75.117%
2025-12-05	42.4500	42.9400	42.4500	42.9400	+7.350%	3	518	+83.232%
2025-12-04	39.4500	40.8500	39.4500	40.0000	-0.224%	16	518	+96.700%
2025-12-03	40.0900	40.0900	40.0900	40.0900	+1.571%	1	508	+96.258%
2025-12-02	39.4800	39.4800	39.4700	39.4700	+1.570%	2	507	+99.341%
2025-12-01	38.8600	38.8600	38.8600	38.8600	-2.558%	1	507	+102.470%
2025-11-28	39.8800	39.8800	39.8800	39.8800	+9.410%	2	507	+97.292%
2025-11-25	33.7200	36.4500	33.7200	36.4500	+0.413%	26	509	+115.857%
2025-11-24	35.5500	36.3000	35.5100	36.3000	+10.000%	7	509	+116.749%
2025-11-21	33.6500	34.0500	33.0000	33.0000	-8.915%	28	503	+138.424%
2025-11-20	40.7000	41.3000	36.2300	36.2300	+1.088%	89	498	+117.168%
2025-11-19	35.8400	35.8400	35.8400	35.8400	+6.889%	1	484	+119.531%
2025-11-18	33.5300	33.5300	33.5300	33.5300	-8.137%	1	484	+134.656%
2025-11-17	37.2200	37.5000	36.3000	36.5000	-6.170%	37	484	+115.562%
2025-11-14	35.7000	38.9000	35.7000	38.9000	+4.570%	14	494	+102.262%
2025-11-13	39.5000	39.5000	36.5000	37.2000	-10.491%	67	483	+111.505%
2025-11-12	43.5100	43.5100	41.5600	41.5600	-0.312%	12	487	+89.317%
2025-11-11	41.7500	41.7500	41.6500	41.6900	+8.286%	75	477	+88.726%
2025-11-07	39.9300	39.9300	37.1000	38.5000	-8.551%	53	435	+104.364%
2025-11-06	42.1000	42.1000	42.1000	42.1000	-9.071%	30	438	+86.888%
2025-11-05	47.2000	47.2000	45.7000	46.3000	-0.622%	50	468	+69.935%
2025-11-04	47.9000	48.9000	46.5900	46.5900	-15.598%	211	448	+68.877%
2025-11-03	52.0000	55.2000	52.0000	55.2000	+12.424%	13	443	+42.536%
2025-10-31	48.6000	49.1000	48.6000	49.1000	-7.585%	71	443	+60.244%
2025-10-30	51.3500	53.1300	51.3500	53.1300	+0.720%	26	440	+48.090%
2025-10-29	52.7500	52.7500	52.7500	52.7500	+5.606%	1	440	+49.156%
2025-10-28	48.4000	49.9500	48.4000	49.9500	+4.128%	5	440	+57.518%
2025-10-27	45.8000	47.9700	45.8000	47.9700	+4.967%	29	422	+64.019%
2025-10-23	44.6000	46.2600	44.6000	45.7000	+4.457%	43	422	+72.166%
2025-10-22	46.0000	46.0000	43.2700	43.7500	-15.295%	97	396	+79.840%
2025-10-20	52.3000	52.3000	51.3000	51.6500	+4.343%	70	448	+52.333%
2025-10-17	51.6000	51.6000	49.5000	49.5000	-5.354%	77	418	+58.949%
2025-10-16	53.8000	55.5000	52.2800	52.3000	-6.607%	40	385	+50.440%
2025-10-15	53.5000	56.0000	53.5000	56.0000	+8.738%	15	393	+40.500%
2025-10-14	49.8800	51.5000	49.8800	51.5000	-6.193%	21	386	+52.777%
2025-10-13	53.3000	54.9000	53.3000	54.9000	+20.659%	52	386	+43.315%
2025-10-10	49.3200	49.3200	42.6500	45.5000	-11.323%	14	394	+72.923%
2025-10-09	51.5200	51.5200	50.5800	51.3100	-3.280%	14	394	+53.342%
2025-10-08	53.0500	53.0500	53.0500	53.0500	+12.872%	1	393	+48.313%
2025-10-07	50.1400	50.1400	47.0000	47.0000	-7.206%	26	371	+67.404%
2025-10-06	51.2500	51.2500	50.6500	50.6500	+14.489%	10	371	+55.341%
2025-10-03	44.2400	44.2400	44.2400	44.2400	+9.100%	1	364	+77.848%
2025-10-02	41.0100	41.0100	40.5500	40.5500	+2.528%	2	363	+94.032%
2025-10-01	37.3900	39.5700	37.3900	39.5500	+14.871%	3	363	+98.938%
2025-09-29	35.2800	35.2800	34.4300	34.4300	+7.965%	11	361	+128.522%
2025-09-26	31.8900	31.8900	31.8900	31.8900	-13.624%	10	360	+146.723%
2025-09-23	35.5000	36.9200	35.5000	36.9200	+14.872%	3	350	+113.109%
2025-09-22	32.1400	32.1400	32.1400	32.1400	+24.816%	5	348	+144.804%
2025-09-18	24.4500	25.7500	24.4500	25.7500	+2.386%	10	343	+205.553%
2025-09-16	24.2000	25.1500	24.2000	25.1500	+4.967%	6	339	+212.843%
2025-09-15	24.2500	24.2500	23.9600	23.9600	+1.311%	14	334	+228.381%
2025-09-11	23.6000	23.6500	23.5600	23.6500	+16.216%	3	335	+232.685%
2025-09-09	20.3500	20.3500	20.3500	20.3500	+23.109%	3	335	+286.634%
2025-09-08	16.6700	16.6700	16.5300	16.5300	+10.200%	12	338	+375.983%
2025-09-05	15.0000	15.0000	15.0000	15.0000	-1.961%	6	326	+424.533%
2025-08-25	15.3000	15.3000	15.3000	15.3000	-1.608%	1	321	+414.248%
2025-08-19	15.5500	15.5500	15.5500	15.5500	-8.529%	16	322	+405.981%
2025-08-14	17.0000	17.0000	17.0000	17.0000	-1.163%	1	306	+362.824%
2025-08-13	18.2500	18.2500	17.2000	17.2000	-10.323%	12	306	+357.442%
2025-07-31	19.1800	19.1800	19.1800	19.1800	+1.374%	1	294	+310.219%
2025-07-29	18.8900	19.0500	18.8900	18.9200	-5.258%	3	295	+315.856%
2025-07-25	19.9700	19.9700	19.9700	19.9700	+8.947%	1	298	+293.991%
2025-07-24	18.4700	18.4700	18.3300	18.3300	-3.118%	2	297	+329.242%
2025-07-21	18.9200	18.9200	18.9200	18.9200	-12.286%	1	296	+315.856%
2025-07-17	21.5700	21.5700	21.5700	21.5700	+20.840%	1	296	+264.766%
2025-07-16	17.8500	17.8500	17.8500	17.8500	+12.264%	3	295	+340.784%
2025-07-14	15.8500	16.0000	15.8500	15.9000	-5.917%	204	295	+394.843%
2025-07-07	17.9700	17.9700	16.9000	16.9000	-6.215%	6	95	+365.562%
2025-07-02	18.0200	18.0200	18.0200	18.0200	+58.767%	1	90	+336.626%
2025-06-23	11.3500	11.3500	11.3500	11.3500	-0.439%	1	90	+593.216%
2025-06-20	12.5000	12.5000	11.4000	11.4000	-12.442%	22	90	+590.175%
2025-06-16	13.0200	13.0200	13.0200	13.0200	+1.323%	2	84	+504.301%
2025-06-13	12.8500	12.8500	12.8500	12.8500	0.000%	6	82	+512.296%
2025-06-10	12.8500	12.8500	12.8500	12.8500	+43.255%	1	85	+512.296%
2025-05-14	8.9700	8.9700	8.9700	8.9700	+63.091%	1	85	+777.146%
2025-05-07	5.5000	5.5000	5.5000	5.5000	-10.569%	1	86	+1,330.545%
2025-05-02	6.1500	6.1500	6.1500	6.1500	+74.221%	4	85	+1,179.350%
2025-04-14	3.5300	3.5300	3.5300	3.5300	+19.661%	1	83	+2,128.895%
2025-04-09	2.9500	2.9500	2.9500	2.9500	0.000%	1	82	+2,567.119%
2025-04-07	2.9500	2.9500	2.9500	2.9500	-74.459%	2	81	+2,567.119%
2025-02-27	11.5500	11.5500	11.5500	11.5500	-8.333%	1	80	+581.212%
2025-02-25	12.6000	12.6000	12.6000	12.6000	-7.692%	1	80	+524.444%
2025-02-24	13.6500	13.6500	13.6500	13.6500	-9.000%	13	80	+476.410%
2025-02-20	15.0000	15.0000	15.0000	15.0000	-6.250%	1	80	+424.533%
2025-02-19	16.0000	16.0000	16.0000	16.0000	+2.894%	2	79	+391.750%
2025-02-14	15.5500	15.5500	15.5500	15.5500	-11.648%	20	67	+405.981%
2025-02-12	17.8000	17.8000	17.6000	17.6000	-6.582%	100	67	+347.045%
2025-02-11	18.7500	18.8700	18.6000	18.8400	-1.875%	60	60	+317.622%
2025-02-10	19.2000	19.2000	19.2000	19.2000	0.000%	3	8	+309.792%
2025-02-05	19.1000	19.3000	19.1000	19.2000	+16.364%	4	8	+309.792%
2025-01-28	15.7500	16.5000	15.7500	16.5000	0.000%	11	8	+376.848%