Dark

TSM20261218C360
TSM Dec 18 2026 360.00 Call (TSM261218C00360000)
option OPRA

EOD

Sep 14, 2026

70.70-12.824%(-10.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	71.1200	71.8200	69.9000	70.7000	-12.824%	9	529	0.000%
2026-09-11	80.1000	84.0300	80.1000	81.1000	+1.489%	35	528	-12.824%
2026-09-10	79.9100	79.9100	79.9100	79.9100	-5.988%	1	524	-11.525%
2026-09-09	84.9000	85.0000	84.9000	85.0000	-4.975%	2	524	-16.824%
2026-09-08	88.8000	89.4500	84.4000	89.4500	+13.371%	14	523	-20.961%
2026-09-04	78.9000	78.9000	78.9000	78.9000	+18.468%	1	520	-10.393%
2026-09-03	64.4000	66.6000	64.4000	66.6000	-2.059%	21	520	+6.156%
2026-09-02	68.0000	68.0000	68.0000	68.0000	-9.574%	2	510	+3.971%
2026-08-31	75.2000	75.2000	75.2000	75.2000	+1.966%	4	508	-5.984%
2026-08-28	73.7500	73.7500	73.7500	73.7500	-8.782%	1	512	-4.136%
2026-08-27	78.7500	80.8500	78.2000	80.8500	+10.693%	53	512	-12.554%
2026-08-26	73.0200	73.0400	72.0000	73.0400	+1.304%	4	480	-3.204%
2026-08-25	72.1000	72.1500	70.7000	72.1000	-4.630%	6	479	-1.942%
2026-08-21	75.5500	75.6000	75.5500	75.6000	+5.292%	2	479	-6.481%
2026-08-20	70.4500	72.7500	70.4500	71.8000	+2.939%	4	479	-1.532%
2026-08-19	69.6000	69.7500	69.6000	69.7500	-2.448%	4	479	+1.362%
2026-08-18	74.0500	74.2500	71.4000	71.5000	-15.184%	6	479	-1.119%
2026-08-17	83.4500	84.3000	83.4000	84.3000	+0.357%	3	480	-16.133%
2026-08-14	84.0000	84.0000	84.0000	84.0000	-5.245%	1	481	-15.833%
2026-08-13	88.6500	88.6500	88.6500	88.6500	+1.581%	2	481	-20.248%
2026-08-12	89.0000	89.0000	86.9000	87.2700	+8.208%	39	479	-18.987%
2026-08-11	82.0400	82.1700	80.6500	80.6500	-2.937%	5	514	-12.337%
2026-08-06	85.0000	85.0000	83.0900	83.0900	+0.642%	11	515	-14.912%
2026-08-04	81.0000	82.5600	81.0000	82.5600	+11.885%	2	522	-14.365%
2026-07-31	73.7900	73.7900	73.7900	73.7900	+3.930%	1	521	-4.188%
2026-07-30	70.7500	71.0000	70.7500	71.0000	+29.918%	2	521	-0.423%
2026-07-29	58.0000	58.0000	54.6500	54.6500	-29.026%	2	523	+29.369%
2026-07-24	80.9800	80.9800	77.0000	77.0000	-15.948%	6	521	-8.182%
2026-07-22	89.3200	92.5600	89.3200	91.6100	+0.186%	60	515	-22.825%
2026-07-21	91.4400	91.4400	91.4400	91.4400	+27.443%	16	516	-22.682%
2026-07-17	69.8400	71.7500	69.8400	71.7500	-23.426%	7	500	-1.463%
2026-07-13	95.5500	95.5500	93.7000	93.7000	-14.273%	8	494	-24.546%
2026-07-09	109.0900	109.3000	109.0900	109.3000	+8.218%	2	495	-35.316%
2026-07-07	101.0000	101.0000	101.0000	101.0000	-17.585%	1	495	-30.000%
2026-07-06	116.4000	122.6700	116.4000	122.5500	+0.451%	3	495	-42.309%
2026-07-01	122.0000	122.0000	122.0000	122.0000	-1.454%	5	494	-42.049%
2026-06-30	123.8000	123.8000	123.8000	123.8000	+0.732%	1	494	-42.892%
2026-06-29	117.1000	122.9000	117.1000	122.9000	+19.634%	6	495	-42.474%
2026-06-26	102.7300	102.7300	102.7300	102.7300	-14.994%	1	495	-31.179%
2026-06-25	120.8500	120.8500	120.8500	120.8500	+6.947%	1	496	-41.498%
2026-06-23	113.2000	113.2000	113.0000	113.0000	-15.197%	6	497	-37.434%
2026-06-22	139.8500	139.9000	133.2500	133.2500	+1.292%	4	494	-46.942%
2026-06-18	119.7500	131.5500	119.7500	131.5500	+16.881%	12	506	-46.256%
2026-06-17	112.5500	112.5500	112.5500	112.5500	+2.216%	1	506	-37.183%
2026-06-15	105.0000	110.1100	105.0000	110.1100	+10.033%	4	506	-35.791%
2026-06-12	100.3100	100.3100	100.0700	100.0700	+5.581%	2	506	-29.349%
2026-06-11	97.5000	97.5000	94.7800	94.7800	-0.232%	3	506	-25.406%
2026-06-10	95.0000	95.0000	95.0000	95.0000	+4.396%	1	505	-25.579%
2026-06-09	91.0000	91.0000	91.0000	91.0000	-2.151%	1	506	-22.308%
2026-06-05	102.2300	102.2300	93.0000	93.0000	-16.964%	7	506	-23.978%
2026-06-03	112.0000	112.0000	112.0000	112.0000	-4.274%	1	507	-36.875%
2026-06-02	116.4000	117.0000	116.4000	117.0000	+1.124%	2	507	-39.573%
2026-06-01	104.6100	115.7000	104.6100	115.7000	+24.275%	19	507	-38.894%
2026-05-29	94.7200	94.7200	93.1000	93.1000	-6.974%	3	516	-24.060%
2026-05-28	92.5600	100.0800	92.5600	100.0800	+2.688%	2	518	-29.357%
2026-05-27	100.0000	100.0000	93.5000	97.4600	+9.297%	30	519	-27.457%
2026-05-26	89.5000	90.0000	89.1000	89.1700	+4.171%	16	519	-20.713%
2026-05-22	85.6000	85.6000	85.6000	85.6000	+0.765%	1	531	-17.407%
2026-05-21	81.6500	84.9500	80.5500	84.9500	+11.308%	24	532	-16.775%
2026-05-19	76.0000	76.3200	76.0000	76.3200	+2.927%	2	532	-7.364%
2026-05-18	76.8500	76.9500	74.1500	74.1500	-9.074%	22	537	-4.653%
2026-05-15	82.1500	82.1500	81.5500	81.5500	-14.167%	11	537	-13.305%
2026-05-14	95.4000	95.4000	92.4000	95.0100	+17.601%	20	550	-25.587%
2026-05-13	75.5900	80.7900	75.5900	80.7900	+12.599%	19	581	-12.489%
2026-05-12	73.0000	73.0000	71.7500	71.7500	-17.033%	2	581	-1.463%
2026-05-08	88.5500	88.5500	86.4800	86.4800	-4.998%	4	581	-18.247%
2026-05-07	93.8000	95.0000	91.0300	91.0300	-4.179%	8	577	-22.333%
2026-05-06	87.7100	95.0000	87.7100	95.0000	+21.795%	5	584	-25.579%
2026-05-05	81.0000	81.0000	76.4500	78.0000	-5.109%	16	585	-9.359%
2026-05-04	82.2000	82.2000	82.2000	82.2000	+2.494%	1	575	-13.990%
2026-05-01	80.2000	80.2000	80.2000	80.2000	+4.591%	1	575	-11.845%
2026-04-29	74.3000	76.6800	74.3000	76.6800	+1.563%	9	575	-7.799%
2026-04-28	76.9500	76.9500	73.2200	75.5000	-12.998%	17	575	-6.358%
2026-04-27	89.2400	89.2400	86.2400	86.7800	-1.677%	5	582	-18.530%
2026-04-24	78.7500	89.9700	78.7500	88.2600	+29.413%	43	583	-19.896%
2026-04-23	70.9500	70.9500	68.2000	68.2000	-2.292%	8	608	+3.666%
2026-04-22	62.0000	69.8000	62.0000	69.8000	+15.870%	14	614	+1.289%
2026-04-21	60.5000	60.5000	60.2400	60.2400	+1.585%	3	612	+17.364%
2026-04-20	58.0000	59.3000	58.0000	59.3000	-3.184%	11	612	+19.224%
2026-04-17	61.7500	65.0000	59.0000	61.2500	+7.835%	50	611	+15.429%
2026-04-16	59.0000	61.6000	56.2100	56.8000	-11.897%	43	592	+24.472%
2026-04-15	68.6200	68.6200	64.4700	64.4700	-3.314%	6	570	+9.663%
2026-04-14	67.1200	67.1200	66.6800	66.6800	+6.178%	2	569	+6.029%
2026-04-13	61.8500	63.0000	61.4000	62.8000	-3.799%	27	569	+12.580%
2026-04-10	66.9100	68.5000	65.2800	65.2800	+7.901%	10	578	+8.303%
2026-04-09	59.6000	61.5900	59.6000	60.5000	+0.666%	7	575	+16.860%
2026-04-08	63.7000	63.7000	60.0000	60.1000	+29.694%	88	575	+17.637%
2026-04-06	46.3400	46.3400	46.3400	46.3400	-1.089%	1	558	+52.568%
2026-04-02	42.2500	46.8500	42.2500	46.8500	-1.244%	2	555	+50.907%
2026-04-01	50.6700	51.1500	47.4400	47.4400	+3.198%	5	555	+49.030%
2026-03-31	40.4500	45.9700	39.7500	45.9700	+31.343%	5	554	+53.796%
2026-03-30	39.8000	39.8000	34.8900	35.0000	-16.067%	21	553	+102.000%
2026-03-27	39.2000	41.7000	39.2000	41.7000	+2.659%	2	546	+69.544%
2026-03-26	46.8000	46.8000	40.6200	40.6200	-22.109%	16	544	+74.052%
2026-03-25	52.1500	52.1500	52.1500	52.1500	+6.125%	10	552	+35.570%
2026-03-24	49.5100	50.3000	48.5500	49.1400	+9.079%	72	547	+43.875%
2026-03-23	46.1600	48.0500	45.0500	45.0500	+8.034%	22	587	+56.937%
2026-03-20	41.5000	41.7000	41.5000	41.7000	+4.537%	3	584	+69.544%
2026-03-19	39.8900	39.8900	39.8900	39.8900	-19.495%	1	584	+77.237%
2026-03-18	49.5500	49.5500	49.5500	49.5500	+0.405%	1	584	+42.684%
2026-03-17	48.5500	49.5000	48.5200	49.3500	+2.920%	5	583	+43.262%
2026-03-16	48.1000	48.1000	47.9500	47.9500	+1.805%	3	578	+47.445%
2026-03-13	50.0000	50.0000	46.3000	47.1000	-5.611%	4	578	+50.106%
2026-03-12	50.0000	50.0000	48.4700	49.9000	-12.793%	8	577	+41.683%
2026-03-11	56.4600	58.3500	56.4600	57.2200	+7.759%	8	574	+23.558%
2026-03-10	55.6800	56.0000	53.1000	53.1000	-0.748%	38	566	+33.145%
2026-03-09	47.6700	53.5000	47.6700	53.5000	+7.646%	47	573	+32.150%
2026-03-06	52.7500	55.4500	49.7000	49.7000	-12.035%	6	571	+42.254%
2026-03-05	58.5500	58.5500	52.5500	56.5000	-7.377%	24	569	+25.133%
2026-03-04	61.3500	61.6400	59.9500	61.0000	+2.659%	58	565	+15.902%
2026-03-03	60.0000	60.7700	55.8000	59.4200	-13.255%	216	530	+18.984%
2026-03-02	71.0000	71.1700	68.5000	68.5000	-6.523%	3	504	+3.212%
2026-02-27	73.2800	73.2800	73.2800	73.2800	-1.585%	1	503	-3.521%
2026-02-26	81.3700	81.3700	73.6300	74.4600	-11.515%	12	503	-5.050%
2026-02-25	83.7400	84.2300	83.7400	84.1500	+3.353%	5	502	-15.983%
2026-02-24	76.5400	82.7800	76.4800	81.4200	+18.343%	36	502	-13.166%
2026-02-23	71.0000	71.0000	68.8000	68.8000	-2.729%	11	519	+2.762%
2026-02-20	65.5500	72.0500	65.5500	70.7300	+12.145%	14	518	-0.042%
2026-02-19	63.9300	63.9300	63.0700	63.0700	-4.076%	14	522	+12.098%
2026-02-18	68.1600	68.1600	65.7500	65.7500	-2.303%	10	519	+7.529%
2026-02-17	65.0000	67.3000	63.8000	67.3000	-3.994%	8	520	+5.052%
2026-02-13	66.1900	70.1000	66.1900	70.1000	-0.919%	7	517	+0.856%
2026-02-12	75.0900	75.0900	67.6500	70.7500	-3.334%	26	517	-0.071%
2026-02-11	72.6500	73.1900	71.2000	73.1900	+16.786%	12	509	-3.402%
2026-02-10	60.8300	63.1000	59.0500	62.6700	+6.148%	57	514	+12.813%
2026-02-09	58.0900	59.2000	58.0900	59.0400	+10.665%	25	502	+19.749%
2026-02-06	52.5000	53.3500	52.0600	53.3500	+22.785%	11	483	+32.521%
2026-02-05	43.4500	43.4500	43.4500	43.4500	+8.219%	1	482	+62.716%
2026-02-04	41.0000	41.4200	39.0100	40.1500	-12.527%	63	482	+76.090%
2026-02-03	50.0000	50.0000	45.4900	45.9000	-5.458%	23	483	+54.031%
2026-02-02	46.0000	48.5500	46.0000	48.5500	+11.995%	8	461	+45.623%
2026-01-30	45.1200	45.1200	43.3000	43.3500	-6.371%	14	465	+63.091%
2026-01-29	46.6600	46.7500	46.3000	46.3000	-5.760%	21	465	+52.700%
2026-01-28	48.5700	49.1300	48.4500	49.1300	+5.656%	8	459	+43.904%
2026-01-27	47.0000	47.2000	46.2000	46.5000	+5.370%	72	456	+52.043%
2026-01-26	43.0000	44.1300	43.0000	44.1300	-5.564%	6	403	+60.208%
2026-01-23	45.8000	46.7300	45.8000	46.7300	+8.171%	12	401	+51.295%
2026-01-22	44.3300	44.8000	43.2000	43.2000	+2.031%	18	398	+63.657%
2026-01-20	50.0000	50.0000	42.2700	42.3400	-17.385%	16	397	+66.982%
2026-01-16	54.9500	54.9500	51.2500	51.2500	-0.678%	42	355	+37.951%
2026-01-15	54.7500	54.7500	51.2500	51.6000	+21.526%	49	355	+37.016%
2026-01-14	43.6000	43.6000	42.4600	42.4600	-6.681%	6	334	+66.510%
2026-01-13	46.6500	47.0000	45.0000	45.5000	-0.416%	134	331	+55.385%
2026-01-12	41.0000	46.3000	41.0000	45.6900	+13.798%	17	205	+54.738%
2026-01-09	39.0800	40.1500	39.0700	40.1500	+2.085%	93	204	+76.090%
2026-01-07	39.6500	39.6700	39.2000	39.3300	-8.853%	4	237	+79.761%
2026-01-06	45.4000	45.6600	43.0000	43.1500	+2.738%	16	237	+63.847%
2026-01-05	41.1500	42.2300	41.1500	42.0000	+9.804%	7	244	+68.333%
2026-01-02	34.3700	39.0000	34.3700	38.2500	+25.657%	75	245	+84.837%
2025-12-31	31.3100	31.3100	30.4400	30.4400	+8.250%	4	177	+132.260%
2025-12-23	27.8500	28.1200	27.8500	28.1200	+7.739%	4	177	+151.422%
2025-12-22	26.1000	26.1000	26.1000	26.1000	+3.984%	11	186	+170.881%
2025-12-19	25.1000	25.1000	25.1000	25.1000	+4.583%	5	186	+181.673%
2025-12-18	24.0000	24.0000	24.0000	24.0000	+12.676%	2	188	+194.583%
2025-12-17	23.2000	23.2000	20.7800	21.3000	-13.415%	30	186	+231.925%
2025-12-16	24.5000	24.6000	24.5000	24.6000	-16.948%	6	211	+187.398%
2025-12-12	30.7100	30.7100	29.6200	29.6200	-8.721%	5	209	+138.690%
2025-12-11	32.4500	32.4500	32.4500	32.4500	-5.117%	5	209	+117.874%
2025-12-10	31.8500	34.2000	31.8500	34.2000	+2.919%	3	206	+106.725%
2025-12-09	31.4600	33.2300	31.4600	33.2300	+9.670%	10	205	+112.760%
2025-12-08	30.3000	30.3000	30.3000	30.3000	0.000%	1	201	+133.333%
2025-12-05	30.3000	30.3000	30.3000	30.3000	+7.067%	2	200	+133.333%
2025-12-04	28.6000	28.6000	27.8000	28.3000	-0.562%	29	198	+149.823%
2025-12-03	26.8300	28.4600	26.7600	28.4600	+7.396%	15	192	+148.419%
2025-12-01	26.5000	26.5000	26.5000	26.5000	-3.285%	2	203	+166.792%
2025-11-26	27.5000	27.5000	27.4000	27.4000	+8.730%	6	209	+158.029%
2025-11-24	24.5000	25.2500	24.5000	25.2000	+10.044%	47	209	+180.556%
2025-11-21	21.9000	24.0500	21.4500	22.9000	-5.567%	8	203	+208.734%
2025-11-20	26.8000	26.8000	24.2500	24.2500	-6.731%	4	202	+191.546%
2025-11-19	26.0000	26.0000	26.0000	26.0000	+13.043%	1	206	+171.923%
2025-11-18	23.0500	23.0500	23.0000	23.0000	-14.846%	3	206	+207.391%
2025-11-14	27.0100	27.0100	27.0100	27.0100	+3.725%	4	203	+161.755%
2025-11-13	26.0400	26.0400	26.0400	26.0400	-14.763%	1	203	+171.505%
2025-11-12	30.5500	30.5500	30.5500	30.5500	+3.209%	1	202	+131.424%
2025-11-11	29.9100	29.9100	29.6000	29.6000	-4.670%	55	202	+138.851%
2025-11-10	30.8000	31.0500	30.8000	31.0500	+14.365%	2	179	+127.697%
2025-11-07	28.1100	28.1100	26.0000	27.1500	-9.500%	35	178	+160.405%
2025-11-06	30.0000	30.0000	30.0000	30.0000	-8.704%	10	194	+135.667%
2025-11-05	32.8000	32.8600	32.6000	32.8600	-4.058%	32	184	+115.155%
2025-11-04	34.2500	34.2500	34.2500	34.2500	-13.291%	1	155	+106.423%
2025-11-03	37.0000	40.2300	37.0000	39.5000	+11.677%	18	155	+78.987%
2025-10-27	35.3700	35.3700	35.3700	35.3700	-0.085%	1	156	+99.887%
2025-10-24	35.4000	35.4000	35.4000	35.4000	+12.739%	1	156	+99.718%
2025-10-22	31.1000	31.4000	31.0500	31.4000	-6.548%	12	155	+125.159%
2025-10-21	35.3800	35.3800	33.6000	33.6000	-10.400%	3	144	+110.417%
2025-10-20	37.5000	37.5000	37.5000	37.5000	+1.215%	1	144	+88.533%
2025-10-17	38.5000	38.5000	37.0500	37.0500	-5.412%	21	143	+90.823%
2025-10-16	39.8500	39.8500	38.5500	39.1700	-5.592%	4	125	+80.495%
2025-10-15	41.4500	41.4900	41.3500	41.4900	+14.677%	3	123	+70.403%
2025-10-14	36.1800	36.1800	36.1800	36.1800	-10.667%	13	122	+95.412%
2025-10-13	36.3700	40.5000	36.3700	40.5000	+33.663%	6	122	+74.568%
2025-10-10	36.5000	36.5000	30.3000	30.3000	-17.439%	9	124	+133.333%
2025-10-09	36.7000	36.7000	36.7000	36.7000	-4.477%	1	121	+92.643%
2025-10-08	37.3500	39.0000	37.3500	38.4200	+15.133%	3	120	+84.019%
2025-10-07	36.0000	36.0000	33.3700	33.3700	-12.323%	2	120	+111.867%
2025-10-06	36.6900	38.0600	36.6900	38.0600	+22.933%	46	119	+85.759%
2025-10-03	30.9600	30.9600	30.9600	30.9600	+20.233%	10	140	+128.359%
2025-10-01	25.7500	25.7500	25.7500	25.7500	+8.926%	2	130	+174.563%
2025-09-25	23.5000	23.6400	23.5000	23.6400	-11.955%	3	128	+199.069%
2025-09-23	24.0200	27.6000	24.0200	26.8500	+53.429%	18	128	+163.315%
2025-09-19	17.5000	17.5000	17.5000	17.5000	-4.110%	10	128	+304.000%
2025-09-18	15.9000	18.2500	15.9000	18.2500	+15.506%	12	118	+287.397%
2025-09-17	15.8000	15.8000	15.8000	15.8000	-0.190%	3	110	+347.468%
2025-09-16	16.2900	16.2900	15.5400	15.8300	+0.572%	7	110	+346.620%
2025-09-11	15.7400	15.7400	15.7400	15.7400	-2.175%	2	108	+349.174%
2025-09-10	14.7300	16.0900	14.7300	16.0900	+20.075%	60	108	+339.403%
2025-09-09	13.4000	13.4000	13.4000	13.4000	+24.074%	1	78	+427.612%
2025-09-08	10.1000	10.8000	10.1000	10.8000	+12.033%	7	77	+554.630%
2025-09-05	9.6400	9.6400	9.6400	9.6400	+24.870%	1	70	+633.402%
2025-09-03	7.7200	7.7200	7.7200	7.7200	-5.739%	1	70	+815.803%
2025-08-29	8.1900	8.1900	8.1900	8.1900	-7.353%	1	71	+763.248%
2025-08-22	8.8400	8.8400	8.8400	8.8400	-0.674%	1	71	+699.774%
2025-08-19	8.9000	8.9000	8.9000	8.9000	-17.363%	1	70	+694.382%
2025-08-13	10.7700	10.7700	10.7700	10.7700	-6.429%	1	69	+556.453%
2025-08-07	12.5000	12.5000	11.5100	11.5100	+23.102%	23	69	+514.248%
2025-08-06	9.1000	9.3500	9.1000	9.3500	-5.556%	2	47	+656.150%
2025-08-05	9.8000	9.9000	9.8000	9.9000	-9.174%	2	46	+614.141%
2025-08-01	10.8000	10.9000	10.8000	10.9000	-10.066%	34	45	+548.624%
2025-07-31	12.3000	12.3000	12.0000	12.1200	-1.703%	7	15	+483.333%
2025-07-30	12.4100	12.5500	12.3300	12.3300	+7.592%	9	9	+473.398%
2025-07-29	11.4600	11.4600	11.4600	11.4600	-4.500%	4	7	+516.928%
2025-07-28	12.0000	12.0000	12.0000	12.0000	+1.095%	1	4	+489.167%
2025-07-21	11.8700	11.8700	11.8700	11.8700	0.000%	3	3	+495.619%