Dark

TSM20261218C350
TSM Dec 18 2026 350.00 Call (TSM261218C00350000)
option OPRA

EOD

Sep 14, 2026

79.35-11.538%(-10.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	78.9500	80.6500	78.9500	79.3500	-11.538%	14	816	0.000%
2026-09-11	91.4600	91.4600	88.5000	89.7000	-3.807%	69	815	-11.538%
2026-09-09	96.1500	96.6000	93.2000	93.2500	-4.162%	56	781	-14.906%
2026-09-08	98.0000	99.0500	96.4000	97.3000	+28.704%	166	761	-18.448%
2026-09-03	75.6000	75.6000	75.6000	75.6000	-6.494%	1	715	+4.960%
2026-08-31	82.7500	82.7500	80.7500	80.8500	-9.462%	8	715	-1.855%
2026-08-27	87.6500	89.3000	87.6500	89.3000	+11.947%	35	714	-11.142%
2026-08-25	79.7700	79.7700	79.7700	79.7700	+9.005%	1	706	-0.527%
2026-08-24	74.8500	74.8500	73.1800	73.1800	-12.107%	4	706	+8.431%
2026-08-21	82.1000	83.2600	82.1000	83.2600	+7.087%	12	706	-4.696%
2026-08-19	77.6000	77.7500	77.6000	77.7500	-2.994%	7	696	+2.058%
2026-08-18	78.5000	80.1500	78.5000	80.1500	-17.837%	11	696	-0.998%
2026-08-17	93.6000	97.5500	90.5000	97.5500	+8.389%	158	707	-18.657%
2026-08-14	90.6100	90.6100	89.9000	90.0000	-9.073%	11	835	-11.833%
2026-08-13	97.7400	98.9800	97.7400	98.9800	+3.104%	2	840	-19.832%
2026-08-12	94.0000	96.0000	94.0000	96.0000	+3.941%	67	836	-17.344%
2026-08-10	89.7500	92.3600	88.6500	92.3600	+0.940%	11	840	-14.086%
2026-08-06	91.5000	91.5000	91.5000	91.5000	-3.481%	2	839	-13.279%
2026-08-05	94.8000	94.8000	94.8000	94.8000	+4.440%	1	841	-16.297%
2026-08-04	87.6400	90.7700	87.5000	90.7700	+16.297%	57	840	-12.581%
2026-08-03	78.0500	78.0500	78.0500	78.0500	-4.817%	1	895	+1.666%
2026-07-31	91.1500	91.1500	80.0000	82.0000	+2.500%	251	895	-3.232%
2026-07-30	77.7600	80.0000	77.7400	80.0000	+33.333%	4	821	-0.813%
2026-07-29	62.0900	62.5400	60.0000	60.0000	-15.730%	7	821	+32.250%
2026-07-28	66.0000	71.2000	66.0000	71.2000	-2.466%	6	816	+11.447%
2026-07-27	75.2200	75.2200	73.0000	73.0000	-13.095%	3	815	+8.699%
2026-07-24	84.0000	84.0000	84.0000	84.0000	-9.745%	3	815	-5.536%
2026-07-23	92.8900	93.0700	92.8900	93.0700	-4.298%	2	815	-14.742%
2026-07-22	97.2500	97.2500	97.2500	97.2500	+0.258%	1	815	-18.406%
2026-07-21	92.5000	97.7500	92.5000	97.0000	+17.320%	13	815	-18.196%
2026-07-17	71.4500	82.6800	71.4500	82.6800	-2.844%	21	825	-4.028%
2026-07-16	87.0900	87.0900	84.1000	85.1000	-10.213%	3	831	-6.757%
2026-07-15	97.3000	97.3000	94.2400	94.7800	-5.192%	4	833	-16.280%
2026-07-13	109.2000	109.2000	99.9700	99.9700	-15.914%	17	834	-20.626%
2026-07-09	116.9300	118.8900	116.9300	118.8900	+6.456%	2	835	-33.258%
2026-07-08	111.6800	111.6800	111.6800	111.6800	+1.187%	1	835	-28.949%
2026-07-07	113.9100	113.9100	107.2500	110.3700	-16.871%	4	834	-28.105%
2026-07-06	132.7700	132.7700	132.7700	132.7700	+10.219%	1	832	-40.235%
2026-07-01	137.0800	137.0800	120.4600	120.4600	-13.711%	8	831	-34.128%
2026-06-30	139.6000	139.6000	139.6000	139.6000	+11.014%	2	832	-43.159%
2026-06-29	116.3400	125.7500	116.3400	125.7500	+11.708%	2	832	-36.899%
2026-06-25	116.9000	118.0000	112.5700	112.5700	-2.982%	3	832	-29.511%
2026-06-24	116.0300	116.0300	116.0300	116.0300	-1.993%	2	832	-31.613%
2026-06-23	120.0000	123.1300	118.3900	118.3900	-14.210%	7	834	-32.976%
2026-06-18	131.0900	138.0000	131.0900	138.0000	+20.000%	3	838	-42.500%
2026-06-17	115.0000	115.0000	115.0000	115.0000	+4.545%	5	838	-31.000%
2026-06-16	112.7700	112.7700	110.0000	110.0000	-6.780%	7	838	-27.864%
2026-06-15	118.0000	118.0000	114.5300	118.0000	+11.342%	8	834	-32.754%
2026-06-12	104.5000	105.9800	104.5000	105.9800	+10.143%	3	834	-25.127%
2026-06-11	96.0000	96.2200	96.0000	96.2200	-2.729%	20	834	-17.533%
2026-06-10	98.9200	98.9200	98.9200	98.9200	-9.662%	2	836	-19.784%
2026-06-09	116.5000	116.5000	93.6900	109.5000	+1.389%	18	837	-27.534%
2026-06-08	111.8000	112.8800	107.8800	108.0000	+8.271%	11	833	-26.528%
2026-06-05	108.8500	108.8500	99.7500	99.7500	-19.556%	13	824	-20.451%
2026-06-04	109.0000	124.0000	109.0000	124.0000	+1.556%	13	821	-36.008%
2026-06-02	119.7700	122.1000	119.7700	122.1000	+4.511%	3	824	-35.012%
2026-06-01	111.7100	121.8500	111.7100	116.8300	+15.502%	47	826	-32.081%
2026-05-29	101.1000	101.5000	101.1000	101.1500	-2.459%	7	832	-21.552%
2026-05-28	103.6300	103.7000	103.6300	103.7000	+3.700%	3	828	-23.481%
2026-05-27	100.0000	100.0000	100.0000	100.0000	+5.263%	10	829	-20.650%
2026-05-26	93.7000	95.3400	93.7000	95.0000	+5.838%	4	819	-16.474%
2026-05-22	90.3000	90.3000	89.7600	89.7600	-1.036%	4	820	-11.598%
2026-05-21	90.7000	90.7000	90.7000	90.7000	+11.152%	3	821	-12.514%
2026-05-19	75.4700	81.6000	75.4700	81.6000	+2.128%	3	821	-2.757%
2026-05-18	83.5600	84.0000	79.8000	79.9000	-12.515%	16	821	-0.688%
2026-05-15	90.7600	91.3300	90.7600	91.3300	-4.865%	4	821	-13.117%
2026-05-14	96.0000	96.0000	96.0000	96.0000	+10.855%	5	821	-17.344%
2026-05-13	86.0000	88.5000	86.0000	86.6000	+9.620%	8	821	-8.372%
2026-05-12	84.1000	84.1000	75.5200	79.0000	-11.564%	21	821	+0.443%
2026-05-11	86.0000	91.6000	85.8500	89.3300	-5.471%	9	821	-11.172%
2026-05-08	97.3800	97.3800	90.0000	94.5000	-4.767%	8	825	-16.032%
2026-05-07	98.0700	99.2300	98.0700	99.2300	-2.381%	4	822	-20.034%
2026-05-06	94.0000	101.6500	94.0000	101.6500	+23.063%	20	822	-21.938%
2026-05-05	85.2700	85.2700	82.5500	82.6000	-6.136%	7	820	-3.935%
2026-05-04	91.0200	91.0200	88.0000	88.0000	+10.831%	3	820	-9.830%
2026-04-30	85.4600	85.4600	79.4000	79.4000	-6.036%	2	820	-0.063%
2026-04-29	83.1000	84.5000	83.1000	84.5000	+2.065%	2	820	-6.095%
2026-04-28	81.9700	84.5000	78.3000	82.7900	-11.170%	20	820	-4.155%
2026-04-27	94.4100	94.4100	89.6500	93.2000	-0.032%	5	820	-14.861%
2026-04-24	88.0000	95.2100	87.7200	93.2300	+19.833%	65	822	-14.888%
2026-04-23	75.9300	77.8000	75.9300	77.8000	+1.131%	6	831	+1.992%
2026-04-22	68.0000	76.9300	68.0000	76.9300	+21.283%	11	827	+3.146%
2026-04-20	63.8500	63.9200	63.4300	63.4300	-2.565%	32	826	+25.099%
2026-04-17	68.0200	68.0200	63.8800	65.1000	+6.460%	72	814	+21.889%
2026-04-16	64.0700	64.2800	61.1500	61.1500	-14.248%	101	798	+29.763%
2026-04-15	72.5500	72.5500	71.3100	71.3100	-4.666%	3	807	+11.275%
2026-04-14	73.8000	75.5300	73.8000	74.8000	+9.437%	6	807	+6.083%
2026-04-13	68.4200	68.4200	67.6000	68.3500	-0.942%	44	803	+16.094%
2026-04-10	72.5900	72.5900	69.0000	69.0000	+4.863%	10	780	+15.000%
2026-04-09	66.4500	66.4500	63.3500	65.8000	+0.735%	24	781	+20.593%
2026-04-08	70.0000	70.0000	64.6100	65.3200	+29.861%	52	785	+21.479%
2026-04-07	50.3000	50.3000	50.3000	50.3000	-0.887%	20	768	+57.753%
2026-04-06	50.4800	50.7500	50.4800	50.7500	+0.995%	3	748	+56.355%
2026-04-02	46.9500	50.4400	46.9500	50.2500	-3.216%	12	743	+57.910%
2026-04-01	55.2500	56.4100	51.9200	51.9200	+18.000%	13	743	+52.831%
2026-03-31	44.7400	44.7400	42.3500	44.0000	+14.763%	20	741	+80.341%
2026-03-30	41.3000	41.3000	38.3400	38.3400	-14.838%	16	731	+106.964%
2026-03-27	43.5000	45.1900	42.7000	45.0200	+1.351%	74	731	+76.255%
2026-03-26	49.6000	49.6000	44.4200	44.4200	-20.679%	4	683	+78.636%
2026-03-25	56.0000	56.0000	56.0000	56.0000	+5.125%	7	681	+41.696%
2026-03-24	54.3500	55.0900	53.0700	53.2700	+8.714%	71	681	+48.958%
2026-03-23	48.2000	51.4900	48.2000	49.0000	+11.061%	4	672	+61.939%
2026-03-20	46.0000	46.2000	44.1200	44.1200	-8.560%	7	669	+79.850%
2026-03-19	45.4000	48.2500	45.4000	48.2500	-7.212%	17	666	+64.456%
2026-03-18	53.5000	54.2500	52.0000	52.0000	-3.722%	11	658	+52.596%
2026-03-17	51.9800	54.0100	51.9800	54.0100	+4.569%	2	660	+46.917%
2026-03-16	53.0500	53.0500	51.6500	51.6500	+1.473%	26	660	+53.630%
2026-03-13	53.0000	53.7000	50.9000	50.9000	-1.165%	4	656	+55.894%
2026-03-12	54.0000	54.0000	51.5000	51.5000	-15.781%	32	655	+54.078%
2026-03-11	61.1500	61.1500	61.1500	61.1500	+6.385%	6	656	+29.763%
2026-03-10	59.0000	59.7000	57.4800	57.4800	+0.842%	50	656	+38.048%
2026-03-09	52.0000	57.0000	52.0000	57.0000	+3.674%	6	658	+39.211%
2026-03-06	56.9000	59.8000	54.9800	54.9800	-8.580%	307	660	+44.325%
2026-03-05	63.5000	63.9200	56.7500	60.1400	-8.948%	36	469	+31.942%
2026-03-04	64.6000	66.0500	64.6000	66.0500	+3.042%	2	471	+20.136%
2026-03-03	63.1800	65.0500	59.2100	64.1000	-16.612%	38	473	+23.791%
2026-03-02	76.2600	76.8700	74.7100	76.8700	-2.238%	8	455	+3.226%
2026-02-26	84.5400	84.5400	78.6300	78.6300	-11.948%	8	460	+0.916%
2026-02-25	89.3000	89.3000	89.3000	89.3000	+0.824%	1	458	-11.142%
2026-02-24	80.3000	88.9500	80.3000	88.5700	+19.479%	16	458	-10.410%
2026-02-23	75.8400	75.8400	73.5900	74.1300	-1.867%	69	458	+7.042%
2026-02-20	75.5400	75.5400	75.5400	75.5400	+10.293%	2	479	+5.044%
2026-02-19	69.1500	69.1500	68.4900	68.4900	-5.270%	6	479	+15.856%
2026-02-18	72.5800	72.5800	72.3000	72.3000	+4.631%	80	479	+9.751%
2026-02-17	69.1000	69.1000	69.1000	69.1000	-7.161%	1	462	+14.834%
2026-02-13	72.8500	76.0500	72.8500	74.4300	-0.866%	7	458	+6.610%
2026-02-12	80.4000	80.4000	74.8600	75.0800	-3.805%	60	458	+5.687%
2026-02-11	78.5000	78.5000	74.0000	78.0500	+15.459%	8	492	+1.666%
2026-02-10	63.8000	67.8600	63.8000	67.6000	+7.302%	232	494	+17.382%
2026-02-09	60.1000	64.1200	60.1000	63.0000	+9.261%	56	630	+25.952%
2026-02-06	56.0000	57.6600	55.0000	57.6600	+16.815%	25	604	+37.617%
2026-02-05	48.0000	50.0000	46.5100	49.3600	+12.386%	15	612	+60.758%
2026-02-04	50.4900	51.0500	42.1800	43.9200	-10.239%	46	610	+80.669%
2026-02-03	55.5400	55.5400	48.9300	48.9300	-7.818%	7	581	+62.170%
2026-02-02	50.4000	53.2500	50.4000	53.0800	+13.662%	14	581	+49.491%
2026-01-30	51.1000	51.1000	46.7000	46.7000	-8.071%	35	587	+69.914%
2026-01-29	49.7800	50.8600	49.5900	50.8000	-3.642%	9	593	+56.201%
2026-01-28	51.0700	52.8500	51.0700	52.7200	+1.424%	6	590	+50.512%
2026-01-27	49.0500	52.0000	49.0500	51.9800	+7.708%	27	587	+52.655%
2026-01-26	48.0500	48.2600	46.8000	48.2600	-1.651%	10	593	+64.422%
2026-01-23	49.5000	50.0900	49.0700	49.0700	+2.229%	11	593	+61.708%
2026-01-22	49.1500	49.1500	48.0000	48.0000	-1.031%	8	589	+65.313%
2026-01-21	46.7700	48.5000	45.0000	48.5000	+5.435%	12	584	+63.608%
2026-01-20	54.1700	55.0000	46.0000	46.0000	-16.742%	28	584	+72.500%
2026-01-16	54.0000	55.5500	54.0000	55.2500	-0.932%	12	577	+43.620%
2026-01-15	53.1000	59.4500	53.1000	55.7700	+20.688%	61	577	+42.281%
2026-01-14	46.5000	46.5000	45.7000	46.2100	-8.404%	142	573	+71.716%
2026-01-13	50.0000	50.4500	50.0000	50.4500	+2.105%	24	528	+57.284%
2026-01-12	43.3000	49.6500	43.3000	49.4100	+12.295%	39	528	+60.595%
2026-01-09	44.1000	44.1000	43.6500	44.0000	+5.339%	36	502	+80.341%
2026-01-08	43.2500	43.2500	40.7200	41.7700	-1.971%	37	510	+89.969%
2026-01-07	46.2500	46.2500	42.4500	42.6100	-7.771%	252	505	+86.224%
2026-01-06	49.1800	49.1800	46.2000	46.2000	+1.183%	5	496	+71.753%
2026-01-05	47.0000	47.7300	44.9000	45.6600	+5.817%	60	496	+73.784%
2026-01-02	37.4000	43.1500	37.4000	43.1500	+26.540%	25	511	+83.893%
2025-12-31	33.2500	34.8000	33.2200	34.1000	+6.897%	6	506	+132.698%
2025-12-30	31.9000	31.9000	31.9000	31.9000	-0.313%	1	506	+148.746%
2025-12-29	33.0100	33.0100	32.0000	32.0000	-4.019%	6	506	+147.969%
2025-12-26	33.3400	33.3400	33.3400	33.3400	+7.548%	1	506	+138.002%
2025-12-24	31.0000	31.0000	31.0000	31.0000	+7.639%	2	508	+155.968%
2025-12-22	28.3000	28.8000	27.2000	28.8000	+1.587%	6	508	+175.521%
2025-12-19	27.0000	28.3500	27.0000	28.3500	+6.579%	31	508	+179.894%
2025-12-18	26.1000	26.6000	25.5000	26.6000	+16.667%	5	527	+198.308%
2025-12-17	26.6300	26.6300	22.7800	22.8000	-16.361%	22	531	+248.026%
2025-12-16	27.2600	27.2600	27.2600	27.2600	-10.623%	1	527	+191.086%
2025-12-15	30.0000	30.5000	30.0000	30.5000	-3.633%	11	527	+160.164%
2025-12-12	34.8900	34.8900	31.6500	31.6500	-10.920%	4	529	+150.711%
2025-12-11	36.2000	36.4400	35.5300	35.5300	-6.965%	9	527	+123.332%
2025-12-10	36.2600	38.1900	36.2600	38.1900	+7.881%	6	530	+107.777%
2025-12-09	35.4000	35.4000	35.4000	35.4000	+4.118%	1	527	+124.153%
2025-12-08	34.3000	34.3000	34.0000	34.0000	+6.184%	3	528	+133.382%
2025-12-05	32.0000	33.5000	31.6000	32.0200	+6.805%	9	529	+147.814%
2025-12-04	29.7000	30.5000	29.7000	29.9800	-0.332%	4	532	+164.676%
2025-12-03	30.0800	30.0800	30.0800	30.0800	-0.232%	1	531	+163.797%
2025-12-02	30.1500	30.1500	30.1500	30.1500	+1.961%	1	531	+163.184%
2025-12-01	29.3100	29.6000	28.5600	29.5700	-2.248%	15	531	+168.346%
2025-11-28	30.2500	30.2500	30.2500	30.2500	+0.498%	1	529	+162.314%
2025-11-26	29.5000	30.5000	29.5000	30.1000	+20.400%	34	510	+163.621%
2025-11-25	25.0000	25.0000	25.0000	25.0000	-8.358%	1	510	+217.400%
2025-11-24	27.2500	27.3500	27.0500	27.2800	+8.254%	4	509	+190.872%
2025-11-21	24.0500	26.1000	23.3500	25.2000	-13.551%	60	510	+214.881%
2025-11-20	31.0000	31.6000	29.1500	29.1500	+18.112%	69	526	+172.213%
2025-11-18	26.1300	26.1300	24.6800	24.6800	-9.431%	3	483	+221.515%
2025-11-17	28.0200	28.1700	27.2500	27.2500	+5.620%	21	482	+191.193%
2025-11-14	25.8000	25.8000	25.8000	25.8000	-10.881%	1	492	+207.558%
2025-11-13	30.3500	30.3500	28.5000	28.9500	-10.233%	58	492	+174.093%
2025-11-11	32.5000	32.6500	32.2500	32.2500	-1.195%	5	526	+146.047%
2025-11-10	32.8000	32.8000	32.6400	32.6400	+10.832%	3	526	+143.107%
2025-11-07	30.3000	30.3000	28.7000	29.4500	-10.758%	37	524	+169.440%
2025-11-06	32.2000	33.0000	32.2000	33.0000	-7.692%	6	510	+140.455%
2025-11-05	36.0000	36.0000	35.7500	35.7500	-0.887%	29	507	+121.958%
2025-11-04	38.8500	39.5800	36.0700	36.0700	-16.019%	11	483	+119.989%
2025-11-03	41.1800	43.6400	41.1800	42.9500	+10.610%	37	454	+84.750%
2025-10-31	40.2000	40.2000	38.4500	38.8300	-3.648%	116	454	+104.352%
2025-10-30	41.3200	41.3200	40.3000	40.3000	-5.176%	13	368	+96.898%
2025-10-29	42.5500	42.5500	41.6000	42.5000	+7.868%	47	365	+86.706%
2025-10-28	37.2500	39.4000	37.2500	39.4000	+3.958%	42	399	+101.396%
2025-10-27	37.0000	37.9000	37.0000	37.9000	+2.849%	33	344	+109.367%
2025-10-24	36.8500	36.8500	36.8500	36.8500	+1.487%	2	344	+115.332%
2025-10-23	36.7000	36.7000	36.0400	36.3100	+4.791%	5	344	+118.535%
2025-10-22	35.2500	35.2800	34.6500	34.6500	-8.333%	4	341	+129.004%
2025-10-21	37.8000	37.8000	37.8000	37.8000	-3.571%	1	341	+109.921%
2025-10-20	39.0000	39.2500	39.0000	39.2000	-1.508%	178	340	+102.423%
2025-10-17	40.3000	40.3000	39.8000	39.8000	-2.927%	6	189	+99.372%
2025-10-16	45.1100	45.1100	41.0000	41.0000	-8.482%	10	184	+93.537%
2025-10-15	42.5000	45.0000	42.5000	44.8000	+12.000%	16	182	+77.121%
2025-10-14	39.4200	40.0000	39.4200	40.0000	-9.091%	5	178	+98.375%
2025-10-13	42.3500	44.0000	42.3500	44.0000	+33.253%	3	174	+80.341%
2025-10-10	40.8000	40.8000	33.0200	33.0200	-18.267%	14	173	+140.309%
2025-10-09	40.2000	40.7500	39.9000	40.4000	-5.053%	66	173	+96.411%
2025-10-08	39.8000	42.5500	39.8000	42.5500	+17.477%	210	179	+86.486%
2025-10-07	36.2200	36.2200	36.2200	36.2200	-11.225%	1	54	+119.078%
2025-10-06	41.0500	41.0500	40.4000	40.8000	+18.329%	11	55	+94.485%
2025-10-03	33.4300	34.4800	33.4300	34.4800	+10.690%	2	55	+130.133%
2025-10-02	32.3200	32.3200	31.1500	31.1500	+3.146%	3	55	+154.735%
2025-10-01	30.2000	30.2000	30.2000	30.2000	+20.800%	2	52	+162.748%
2025-09-30	25.0000	25.0000	25.0000	25.0000	+0.200%	1	50	+217.400%
2025-09-25	24.1500	24.9500	24.1500	24.9500	-8.742%	2	49	+218.036%
2025-09-23	26.8300	27.3400	26.8300	27.3400	+24.954%	2	47	+190.234%
2025-09-22	21.8800	21.8800	21.8800	21.8800	+26.620%	1	47	+262.660%
2025-09-18	17.2800	17.2800	17.2800	17.2800	-1.818%	1	47	+359.201%
2025-09-16	18.3000	18.3000	17.6000	17.6000	+2.864%	2	47	+350.852%
2025-09-15	17.1100	17.1100	17.1100	17.1100	-1.610%	1	46	+363.764%
2025-09-10	17.3900	17.3900	17.3900	17.3900	+17.898%	1	45	+356.297%
2025-09-09	14.7500	14.7500	14.7500	14.7500	+39.151%	1	44	+437.966%
2025-08-26	10.9000	10.9000	10.6000	10.6000	+25.296%	11	45	+648.585%
2025-08-20	8.4600	8.4600	8.4600	8.4600	-35.123%	9	49	+837.943%
2025-08-07	13.0400	13.0400	13.0400	13.0400	+8.848%	9	54	+508.512%
2025-08-01	11.7500	12.2400	11.7500	11.9800	-2.204%	36	45	+562.354%
2025-07-23	12.2500	12.2500	12.2500	12.2500	+4.255%	10	10	+547.755%
2025-07-22	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	+575.319%