Dark

TSM20261218C340
TSM Dec 18 2026 340.00 Call (TSM261218C00340000)
option OPRA

EOD

Sep 10, 2026

94.15-8.281%(-8.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	94.2000	94.2000	94.1500	94.1500	-8.281%	2	793	0.000%
2026-09-09	104.9500	104.9500	102.5500	102.6500	-4.021%	58	794	-8.281%
2026-09-08	105.6000	106.9500	105.4500	106.9500	+11.814%	52	778	-11.968%
2026-09-04	93.7600	95.6500	93.7600	95.6500	+13.088%	6	757	-1.568%
2026-09-03	84.0200	84.5800	84.0200	84.5800	-0.634%	2	757	+11.315%
2026-08-31	91.4100	91.4400	85.1200	85.1200	-9.591%	7	757	+10.609%
2026-08-27	93.8000	97.7500	93.8000	94.1500	+6.589%	129	757	0.000%
2026-08-26	88.3300	88.3300	88.3300	88.3300	+2.116%	1	692	+6.589%
2026-08-25	86.5000	86.5000	86.5000	86.5000	+5.810%	2	692	+8.844%
2026-08-24	80.8500	81.7500	80.8500	81.7500	-8.557%	4	690	+15.168%
2026-08-21	90.7500	90.7500	89.3000	89.4000	+5.987%	38	687	+5.313%
2026-08-19	84.0500	84.3500	84.0500	84.3500	-1.368%	4	669	+11.618%
2026-08-18	85.5500	85.7000	85.5200	85.5200	-18.792%	3	669	+10.091%
2026-08-17	101.0500	105.3100	101.0500	105.3100	+7.679%	2	670	-10.597%
2026-08-14	98.6000	98.6000	97.7500	97.8000	-6.277%	58	669	-3.732%
2026-08-13	104.3500	104.3500	104.3500	104.3500	+2.455%	24	643	-9.775%
2026-08-12	101.8000	102.2600	101.8000	101.8500	+6.249%	153	643	-7.560%
2026-08-11	94.3400	95.8600	94.3400	95.8600	+0.905%	51	697	-1.784%
2026-08-06	95.0000	95.0000	95.0000	95.0000	+11.660%	1	741	-0.895%
2026-07-30	85.0800	85.0800	85.0800	85.0800	+23.843%	1	740	+10.661%
2026-07-29	66.6000	68.7000	66.6000	68.7000	-11.286%	21	741	+37.045%
2026-07-27	77.4400	77.4400	77.4400	77.4400	-15.734%	1	720	+21.578%
2026-07-24	91.9000	91.9000	91.9000	91.9000	-12.659%	1	719	+2.448%
2026-07-22	105.2200	105.2200	105.2200	105.2200	-2.030%	1	719	-10.521%
2026-07-21	106.9400	107.4000	106.9400	107.4000	+16.524%	2	719	-12.337%
2026-07-20	92.1700	92.1700	92.1700	92.1700	+9.362%	2	718	+2.148%
2026-07-17	77.5900	89.0800	77.5900	84.2800	-8.817%	45	716	+11.711%
2026-07-16	92.4000	92.4300	92.4000	92.4300	-9.842%	2	742	+1.861%
2026-07-15	102.5200	102.5200	102.5200	102.5200	-3.283%	1	742	-8.164%
2026-07-14	106.0500	106.0500	106.0000	106.0000	-2.877%	2	742	-11.179%
2026-07-13	112.6500	112.6500	109.1400	109.1400	-20.810%	4	742	-13.735%
2026-07-06	138.7100	138.7100	137.2000	137.8200	+15.042%	5	741	-31.686%
2026-07-02	119.8000	119.8000	119.8000	119.8000	-19.027%	2	739	-21.411%
2026-06-30	147.9500	147.9500	147.9500	147.9500	+35.672%	1	739	-36.364%
2026-06-26	109.0500	109.1000	109.0500	109.0500	-12.760%	50	739	-13.663%
2026-06-25	125.0000	125.0000	125.0000	125.0000	-0.343%	1	739	-24.680%
2026-06-23	125.4300	125.4300	125.4300	125.4300	-15.960%	1	739	-24.938%
2026-06-22	154.8500	154.9000	149.2500	149.2500	+2.740%	36	738	-36.918%
2026-06-18	132.1400	145.2700	132.1400	145.2700	+21.311%	10	698	-35.190%
2026-06-17	119.7500	119.7500	119.7500	119.7500	+7.922%	5	698	-21.378%
2026-06-12	108.8600	111.2400	108.8600	110.9600	+4.966%	6	698	-15.150%
2026-06-11	109.6500	109.6500	103.1100	105.7100	+5.017%	116	698	-10.936%
2026-06-10	100.6600	100.6600	100.6600	100.6600	-12.848%	1	608	-6.467%
2026-06-08	115.5000	115.5000	115.5000	115.5000	-0.431%	1	608	-18.485%
2026-06-05	117.1100	117.1100	116.0000	116.0000	-11.111%	7	609	-18.836%
2026-06-04	130.5000	130.5000	130.5000	130.5000	+6.958%	5	603	-27.854%
2026-06-01	124.6800	124.6800	122.0100	122.0100	+12.379%	3	608	-22.834%
2026-05-29	108.5700	108.5700	108.5700	108.5700	+0.249%	1	609	-13.282%
2026-05-27	115.0000	115.0000	108.3000	108.3000	+14.204%	4	609	-13.066%
2026-05-22	94.8300	94.8300	94.8300	94.8300	-2.237%	1	612	-0.717%
2026-05-21	97.0000	97.0000	97.0000	97.0000	+4.380%	2	613	-2.938%
2026-05-20	93.1000	93.1000	92.9300	92.9300	+6.206%	3	613	+1.313%
2026-05-19	87.6000	87.6000	87.5000	87.5000	+1.922%	2	615	+7.600%
2026-05-18	85.7500	85.8500	85.7500	85.8500	-12.754%	6	615	+9.668%
2026-05-15	98.6500	98.6500	98.4000	98.4000	-8.380%	2	615	-4.319%
2026-05-14	110.3000	110.3000	107.4000	107.4000	+22.827%	3	612	-12.337%
2026-05-13	87.4400	87.4400	87.4400	87.4400	+0.448%	1	610	+7.674%
2026-05-12	88.0000	88.0000	87.0500	87.0500	-9.979%	6	610	+8.156%
2026-05-11	95.9000	97.8900	95.9000	96.7000	-5.243%	5	610	-2.637%
2026-05-08	102.0500	102.0500	102.0500	102.0500	-3.726%	5	609	-7.741%
2026-05-07	106.0000	106.0000	106.0000	106.0000	+18.462%	2	614	-11.179%
2026-05-05	89.4800	89.4800	89.4800	89.4800	-4.187%	3	616	+5.219%
2026-05-04	97.2200	97.2200	93.3900	93.3900	+7.716%	3	616	+0.814%
2026-04-28	86.7000	86.7000	86.7000	86.7000	-10.174%	1	618	+8.593%
2026-04-27	96.5200	96.5200	96.5200	96.5200	-2.897%	1	619	-2.455%
2026-04-24	89.6200	102.0000	89.6200	99.4000	+18.757%	43	619	-5.282%
2026-04-23	83.7000	83.7000	83.7000	83.7000	+5.177%	1	645	+12.485%
2026-04-22	71.4000	79.5800	71.4000	79.5800	+14.504%	2	646	+18.309%
2026-04-21	69.5000	69.5000	69.5000	69.5000	+0.593%	1	649	+35.468%
2026-04-20	69.0900	69.0900	69.0900	69.0900	-6.230%	2	649	+36.272%
2026-04-17	73.2000	73.6800	73.2000	73.6800	+9.921%	2	649	+27.782%
2026-04-16	69.9000	72.0000	67.0300	67.0300	-16.991%	9	651	+40.459%
2026-04-14	77.3600	80.7500	77.3600	80.7500	+10.541%	2	655	+16.594%
2026-04-13	73.1000	73.1000	73.0500	73.0500	-7.660%	2	656	+28.884%
2026-04-10	79.1100	79.1100	79.1100	79.1100	+12.436%	1	657	+19.012%
2026-04-09	70.3600	70.3600	70.3600	70.3600	-1.649%	1	658	+33.812%
2026-04-08	70.3000	71.6300	69.0000	71.5400	+27.750%	70	658	+31.605%
2026-04-07	53.7500	56.0000	53.7500	56.0000	+1.284%	6	667	+68.125%
2026-04-06	55.8000	55.9600	55.2900	55.2900	+1.338%	3	665	+70.284%
2026-04-02	54.5600	54.5600	54.5600	54.5600	-2.953%	1	665	+72.562%
2026-04-01	58.2000	60.2900	56.0300	56.2200	+9.912%	64	665	+67.467%
2026-03-31	51.1500	51.1500	51.1500	51.1500	+19.789%	1	611	+84.066%
2026-03-30	45.0000	45.0000	42.0900	42.7000	-12.068%	19	611	+120.492%
2026-03-26	52.7800	52.7800	48.5600	48.5600	-19.295%	90	612	+93.884%
2026-03-25	60.4000	60.4000	60.1700	60.1700	+2.295%	5	620	+56.473%
2026-03-24	52.7000	58.8200	52.7000	58.8200	+6.945%	4	617	+60.065%
2026-03-23	52.0000	56.0000	52.0000	55.0000	+10.110%	56	618	+71.182%
2026-03-20	53.7000	53.9400	48.0300	49.9500	-9.675%	11	596	+88.488%
2026-03-19	49.1300	55.3000	49.1300	55.3000	-0.181%	21	600	+70.253%
2026-03-18	59.0000	59.0800	55.4000	55.4000	-5.541%	8	587	+69.946%
2026-03-17	58.3300	58.8000	57.0000	58.6500	+3.567%	9	587	+60.529%
2026-03-16	57.5000	57.5000	56.0300	56.6300	+2.405%	22	579	+66.255%
2026-03-13	59.2800	59.2800	54.6000	55.3000	-1.250%	22	575	+70.253%
2026-03-12	59.3000	59.3000	56.0000	56.0000	-16.042%	25	569	+68.125%
2026-03-11	66.7000	66.7000	66.7000	66.7000	+5.205%	1	552	+41.154%
2026-03-10	64.2000	64.4000	63.4000	63.4000	+8.191%	5	551	+48.502%
2026-03-09	56.3000	59.3100	56.3000	58.6000	-2.333%	38	554	+60.666%
2026-03-06	63.1700	63.1700	58.4000	60.0000	-7.664%	6	521	+56.917%
2026-03-05	62.0000	64.9800	61.2900	64.9800	-8.389%	319	521	+44.891%
2026-03-04	71.4500	71.4500	70.9300	70.9300	+2.887%	4	503	+32.737%
2026-03-03	68.0000	69.9500	63.6500	68.9400	-13.825%	20	502	+36.568%
2026-03-02	80.0000	80.0000	80.0000	80.0000	-4.954%	1	501	+17.688%
2026-02-27	84.1600	84.1700	84.1600	84.1700	+0.513%	8	502	+11.857%
2026-02-26	84.8500	84.9100	83.7400	83.7400	-10.439%	3	510	+12.431%
2026-02-25	93.3000	93.5000	93.3000	93.5000	+0.863%	2	510	+0.695%
2026-02-24	88.8400	92.7000	88.8400	92.7000	+16.751%	8	510	+1.564%
2026-02-23	79.3000	81.0500	79.3000	79.4000	-1.059%	4	517	+18.577%
2026-02-20	80.4000	80.4000	80.2500	80.2500	+10.234%	12	518	+17.321%
2026-02-19	73.2400	73.2400	72.8000	72.8000	-2.491%	5	519	+29.327%
2026-02-18	77.0500	77.0500	74.6600	74.6600	+0.255%	7	519	+26.105%
2026-02-17	74.7300	74.7300	72.8600	74.4700	-5.134%	7	524	+26.427%
2026-02-13	79.8000	79.8000	78.5000	78.5000	-1.752%	2	518	+19.936%
2026-02-12	85.2900	85.5400	77.4000	79.9000	-3.723%	14	518	+17.835%
2026-02-11	75.1500	83.1700	75.1500	82.9900	+13.592%	8	525	+13.447%
2026-02-10	70.7000	73.1200	70.7000	73.0600	+7.283%	70	523	+28.867%
2026-02-09	62.2500	68.6000	62.2500	68.1000	+9.222%	5	565	+38.253%
2026-02-06	58.6100	63.5400	58.6100	62.3500	+23.809%	39	568	+51.002%
2026-02-05	51.9700	53.6700	50.3600	50.3600	+9.359%	10	576	+86.954%
2026-02-04	54.9500	54.9500	46.0500	46.0500	-11.186%	34	573	+104.452%
2026-02-03	58.8000	58.8000	51.8500	51.8500	-8.522%	24	572	+81.581%
2026-02-02	53.0000	57.7200	53.0000	56.6800	+10.920%	16	560	+66.108%
2026-01-30	54.5600	55.0200	51.1000	51.1000	-9.653%	29	556	+84.247%
2026-01-29	57.4500	57.4500	50.0000	56.5600	-1.635%	44	552	+66.460%
2026-01-28	58.1000	58.1000	56.3000	57.5000	+4.186%	38	545	+63.739%
2026-01-27	56.0300	56.0300	55.1900	55.1900	+6.053%	4	546	+70.592%
2026-01-26	53.5500	53.5500	52.0400	52.0400	-4.321%	5	547	+80.919%
2026-01-23	53.0000	54.3900	53.0000	54.3900	+7.130%	14	548	+73.102%
2026-01-22	53.0000	53.0000	50.7700	50.7700	-0.451%	3	538	+85.444%
2026-01-21	50.2800	52.3400	50.2800	51.0000	+1.170%	3	535	+84.608%
2026-01-20	51.5300	52.0000	50.4100	50.4100	-15.476%	4	533	+86.768%
2026-01-16	63.6300	63.6300	58.7000	59.6400	-0.848%	20	537	+57.864%
2026-01-15	57.6800	64.1500	56.9300	60.1500	+20.300%	36	537	+56.525%
2026-01-14	50.0000	50.0000	50.0000	50.0000	-6.890%	5	538	+88.300%
2026-01-13	54.3000	54.3000	53.7000	53.7000	+0.997%	129	538	+75.326%
2026-01-12	48.2000	53.1700	47.9500	53.1700	+10.633%	54	478	+77.074%
2026-01-09	45.9900	48.7000	45.9900	48.0600	+6.800%	27	458	+95.901%
2026-01-08	45.4100	45.4100	44.3600	45.0000	-3.267%	28	459	+109.222%
2026-01-07	49.1600	49.1600	46.5200	46.5200	-8.479%	16	460	+102.386%
2026-01-06	51.9100	54.0000	50.8300	50.8300	+1.660%	44	458	+85.225%
2026-01-05	53.3500	53.3500	49.4500	50.0000	+6.383%	12	482	+88.300%
2026-01-02	44.3600	47.0500	43.3600	47.0000	+25.668%	26	482	+100.319%
2025-12-31	36.7400	37.5900	36.7400	37.4000	+6.431%	5	484	+151.738%
2025-12-30	36.1500	36.1500	35.1400	35.1400	-0.594%	2	484	+167.928%
2025-12-29	35.3500	35.3500	35.3500	35.3500	-1.257%	1	484	+166.337%
2025-12-26	35.8000	35.8000	35.8000	35.8000	+5.886%	30	484	+162.989%
2025-12-23	32.2000	33.8100	32.0600	33.8100	+8.714%	182	454	+178.468%
2025-12-22	31.1000	31.1000	31.1000	31.1000	+9.430%	15	489	+202.733%
2025-12-18	27.6500	29.1000	27.6500	28.4200	+13.680%	9	474	+231.281%
2025-12-17	29.6700	29.6700	25.0000	25.0000	-33.845%	12	478	+276.600%
2025-12-12	37.7900	37.7900	37.7900	37.7900	-3.842%	2	472	+149.140%
2025-12-11	38.3000	39.5000	38.3000	39.3000	-8.392%	189	470	+139.567%
2025-12-10	41.5700	42.9000	41.5700	42.9000	+10.853%	38	463	+119.464%
2025-12-09	38.7000	38.7000	38.7000	38.7000	+2.762%	1	465	+143.282%
2025-12-08	36.2100	37.6600	36.2100	37.6600	+2.616%	7	464	+150.000%
2025-12-05	36.7000	36.7000	36.7000	36.7000	+14.867%	1	457	+156.540%
2025-12-04	33.7500	33.7500	31.9500	31.9500	-3.328%	28	457	+194.679%
2025-12-02	32.6500	33.0700	32.6500	33.0500	+4.721%	3	450	+184.871%
2025-12-01	31.2500	31.7000	31.2500	31.5600	-4.940%	3	447	+198.321%
2025-11-26	31.5500	33.2000	31.5500	33.2000	+29.435%	6	445	+183.584%
2025-11-21	25.6000	25.6500	25.6000	25.6500	-19.969%	2	445	+267.057%
2025-11-20	31.8500	32.0500	31.8000	32.0500	+4.910%	3	445	+193.760%
2025-11-19	30.5500	30.5500	30.5500	30.5500	+1.732%	1	445	+208.183%
2025-11-17	30.0500	30.0500	30.0300	30.0300	-3.441%	6	445	+213.520%
2025-11-14	31.1000	31.1000	31.1000	31.1000	-5.327%	1	450	+202.733%
2025-11-13	32.9500	32.9500	32.4000	32.8500	-6.782%	34	450	+186.606%
2025-11-11	35.6600	35.6600	35.2400	35.2400	-4.109%	26	422	+167.168%
2025-11-10	36.7500	36.7500	36.7500	36.7500	+13.953%	4	426	+156.190%
2025-11-07	33.6000	33.6000	32.2500	32.2500	-10.466%	17	426	+191.938%
2025-11-06	36.0200	36.0200	36.0200	36.0200	-15.545%	1	421	+161.383%
2025-11-04	40.0800	42.6500	40.0800	42.6500	-9.486%	10	422	+120.750%
2025-11-03	47.1200	47.1200	47.1200	47.1200	+12.324%	2	415	+99.809%
2025-10-28	41.9500	41.9500	41.9500	41.9500	+4.875%	5	415	+124.434%
2025-10-27	41.7800	41.7800	40.0000	40.0000	+7.759%	3	416	+135.375%
2025-10-22	37.1200	37.1200	37.1200	37.1200	-13.271%	15	416	+153.637%
2025-10-20	42.8000	42.8000	42.8000	42.8000	-1.902%	1	401	+119.977%
2025-10-17	43.6300	43.6300	43.6300	43.6300	-5.767%	3	400	+115.792%
2025-10-16	45.7300	46.9500	45.7300	46.3000	-3.782%	44	403	+103.348%
2025-10-15	46.9700	48.1200	46.6500	48.1200	+33.075%	3	369	+95.657%
2025-10-10	40.7000	40.7000	35.8200	36.1600	-17.178%	187	367	+160.371%
2025-10-09	43.0000	44.3000	43.0000	43.6600	-4.672%	3	385	+115.644%
2025-10-08	41.0700	45.8000	41.0700	45.8000	+17.708%	8	384	+105.568%
2025-10-07	44.9000	44.9000	38.9100	38.9100	-10.961%	89	377	+141.969%
2025-10-06	44.0000	44.0000	43.7000	43.7000	+22.067%	13	377	+115.446%
2025-10-03	37.6200	37.6200	35.8000	35.8000	+3.558%	37	367	+162.989%
2025-10-02	34.5700	34.5700	34.5700	34.5700	+1.171%	37	362	+172.346%
2025-10-01	32.1500	34.1700	32.1500	34.1700	+25.996%	208	344	+175.534%
2025-09-29	27.1200	27.1200	27.1200	27.1200	-10.554%	1	284	+247.161%
2025-09-23	31.0500	31.0500	30.3200	30.3200	+41.352%	11	283	+210.521%
2025-09-19	21.4500	21.4500	21.4500	21.4500	-6.739%	2	282	+338.928%
2025-09-18	23.0000	23.0000	23.0000	23.0000	+14.144%	2	282	+309.348%
2025-09-17	19.6400	20.1700	19.6400	20.1500	+3.866%	6	282	+367.246%
2025-09-16	19.7500	19.7500	19.4000	19.4000	-1.722%	3	286	+385.309%
2025-09-11	19.7700	19.7700	19.7300	19.7400	+17.851%	5	285	+376.950%
2025-09-09	16.7500	16.7500	16.7500	16.7500	+28.352%	10	280	+462.090%
2025-09-08	13.0500	13.0500	13.0500	13.0500	+31.288%	2	290	+621.456%
2025-09-02	9.9400	9.9400	9.9400	9.9400	-6.226%	7	290	+847.183%
2025-08-29	10.6000	10.6000	10.6000	10.6000	-12.397%	7	290	+788.208%
2025-08-27	11.7700	12.1000	11.7600	12.1000	+1.938%	276	290	+678.099%
2025-08-06	11.8700	11.8700	11.8700	11.8700	-15.396%	4	16	+693.176%
2025-08-01	14.0300	14.0300	14.0300	14.0300	-5.839%	1	20	+571.062%
2025-07-24	14.9000	14.9000	14.9000	14.9000	+15.504%	2	20	+531.879%
2025-07-22	12.9000	12.9000	12.9000	12.9000	-10.417%	10	20	+629.845%
2025-07-21	14.8000	15.2200	14.4000	14.4000	-4.950%	4	10	+553.819%
2025-07-18	16.3500	16.3500	15.1500	15.1500	+13.910%	4	8	+521.452%
2025-07-11	13.3000	13.3000	13.3000	13.3000	0.000%	50	6	+607.895%
2025-07-10	13.3000	13.3000	13.3000	13.3000	-5.271%	50	55	+607.895%
2025-07-09	13.9500	14.0400	13.9500	14.0400	-2.905%	6	6	+570.584%
2025-07-02	14.4600	14.4600	14.4600	14.4600	0.000%	1	1	+551.107%