Dark

TSM20261218C370
TSM Dec 18 2026 370.00 Call (TSM261218C00370000)
option OPRA

EOD

Sep 14, 2026

63.50-13.992%(-10.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	64.0000	64.0000	63.5000	63.5000	-13.992%	2	340	0.000%
2026-09-11	73.6000	74.9500	73.6000	73.8300	+0.108%	5	339	-13.992%
2026-09-10	69.8000	73.7500	68.0000	73.7500	-2.253%	3	339	-13.898%
2026-09-09	78.4000	78.4000	75.4000	75.4500	-5.746%	32	337	-15.838%
2026-09-08	83.0000	83.0000	79.9500	80.0500	+13.869%	29	324	-20.675%
2026-09-04	70.3000	70.3000	70.3000	70.3000	+21.311%	1	328	-9.673%
2026-09-03	57.9500	57.9600	57.9500	57.9500	-1.546%	49	328	+9.577%
2026-09-02	58.8600	58.8600	58.8600	58.8600	-3.429%	23	318	+7.883%
2026-09-01	60.9500	60.9500	60.9500	60.9500	-2.088%	1	318	+4.184%
2026-08-31	64.0000	64.0000	61.8500	62.2500	-12.693%	7	318	+2.008%
2026-08-27	69.4000	71.9300	69.4000	71.3000	+9.642%	15	318	-10.940%
2026-08-26	65.0200	65.0300	65.0200	65.0300	+7.612%	2	321	-2.353%
2026-08-24	61.3500	61.3500	57.8000	60.4300	-10.074%	51	321	+5.080%
2026-08-21	69.4000	69.5500	67.0000	67.2000	+2.595%	26	304	-5.506%
2026-08-20	65.5000	65.5000	65.5000	65.5000	+3.150%	1	307	-3.053%
2026-08-19	64.3500	64.4500	63.3500	63.5000	-3.715%	46	307	0.000%
2026-08-18	68.0000	68.0000	65.8500	65.9500	-14.903%	13	304	-3.715%
2026-08-17	77.5000	77.5000	77.5000	77.5000	+1.893%	1	303	-18.065%
2026-08-14	75.2500	76.0600	75.2500	76.0600	-8.626%	7	303	-16.513%
2026-08-13	83.6000	83.6000	83.2400	83.2400	+12.608%	12	306	-23.715%
2026-08-11	74.9200	74.9300	73.9200	73.9200	-5.316%	14	311	-14.096%
2026-08-04	76.3000	78.0700	76.3000	78.0700	+16.037%	6	311	-18.663%
2026-07-30	67.2800	67.2800	67.2800	67.2800	+21.225%	1	315	-5.618%
2026-07-29	53.5000	55.5000	48.7500	55.5000	-8.537%	36	315	+14.414%
2026-07-28	56.5300	60.6800	56.5300	60.6800	-5.630%	8	310	+4.647%
2026-07-27	64.3000	64.3000	64.3000	64.3000	-24.795%	3	310	-1.244%
2026-07-22	85.5000	85.5000	85.5000	85.5000	+6.875%	20	310	-25.731%
2026-07-21	80.0000	80.0000	80.0000	80.0000	+9.905%	2	310	-20.625%
2026-07-20	74.6500	74.6500	72.7900	72.7900	+4.060%	3	310	-12.763%
2026-07-17	69.9500	69.9500	69.9500	69.9500	-1.893%	4	312	-9.221%
2026-07-16	71.3000	71.3000	71.3000	71.3000	-13.816%	2	312	-10.940%
2026-07-15	81.5300	82.7300	81.5300	82.7300	-3.836%	11	314	-23.244%
2026-07-14	86.2500	86.2500	86.0300	86.0300	-3.337%	2	313	-26.189%
2026-07-13	89.0000	89.0000	89.0000	89.0000	-11.355%	4	312	-28.652%
2026-07-07	100.4000	100.4000	100.4000	100.4000	-12.199%	1	316	-36.753%
2026-07-06	109.8500	114.3500	109.8500	114.3500	-1.567%	2	316	-44.469%
2026-07-02	116.1700	116.1700	116.1700	116.1700	+4.686%	1	315	-45.339%
2026-07-01	125.0000	125.0000	108.3500	110.9700	-13.977%	5	315	-42.777%
2026-06-30	129.0000	129.0000	129.0000	129.0000	+43.333%	2	318	-50.775%
2026-06-26	90.0000	90.0000	90.0000	90.0000	-13.710%	1	320	-29.444%
2026-06-25	104.3000	104.3000	104.3000	104.3000	-3.336%	1	319	-39.118%
2026-06-23	107.9000	107.9000	107.9000	107.9000	-15.703%	2	319	-41.149%
2026-06-22	129.0000	130.5000	128.0000	128.0000	+4.789%	11	319	-50.391%
2026-06-18	112.8700	122.4400	112.8700	122.1500	+18.788%	25	333	-48.015%
2026-06-17	102.8300	102.8300	102.8300	102.8300	+7.450%	1	333	-38.248%
2026-06-16	95.7000	95.7000	95.7000	95.7000	-5.294%	1	333	-33.647%
2026-06-15	100.5400	101.0500	100.4600	101.0500	+7.729%	4	332	-37.160%
2026-06-12	90.0000	93.8000	90.0000	93.8000	+6.410%	4	332	-32.303%
2026-06-11	87.4500	88.1500	87.4500	88.1500	+7.108%	25	332	-27.964%
2026-06-10	82.3000	82.3000	82.3000	82.3000	-16.149%	1	344	-22.843%
2026-06-08	95.5000	98.1500	94.8500	98.1500	+10.157%	4	344	-35.303%
2026-06-05	91.1500	91.1500	89.1000	89.1000	-17.500%	11	345	-28.732%
2026-06-04	97.6400	109.7200	97.6400	108.0000	-1.144%	3	346	-41.204%
2026-06-02	112.4500	112.4500	109.2500	109.2500	+1.251%	72	348	-41.876%
2026-06-01	96.5400	107.9000	96.5400	107.9000	+22.642%	16	418	-41.149%
2026-05-29	91.8000	91.8000	87.9800	87.9800	-1.511%	2	426	-27.825%
2026-05-27	90.0000	90.0000	89.3300	89.3300	+8.873%	2	425	-28.915%
2026-05-26	83.7500	83.7500	82.0500	82.0500	+3.861%	11	426	-22.608%
2026-05-22	79.0000	79.0000	79.0000	79.0000	-0.126%	1	436	-19.620%
2026-05-21	79.4500	79.4500	79.1000	79.1000	+8.119%	2	437	-19.722%
2026-05-19	73.1600	73.1600	73.1600	73.1600	+3.406%	2	437	-13.204%
2026-05-18	74.0300	74.0300	70.7500	70.7500	-13.190%	34	437	-10.247%
2026-05-15	78.5000	81.5000	78.0000	81.5000	-9.795%	6	437	-22.086%
2026-05-14	80.0500	90.3500	80.0500	90.3500	+19.195%	2	452	-29.718%
2026-05-13	71.2000	75.8500	70.3800	75.8000	+14.848%	16	454	-16.227%
2026-05-12	67.0000	67.0000	66.0000	66.0000	-15.891%	6	454	-3.788%
2026-05-11	77.4500	78.9600	77.4500	78.4700	-4.130%	5	454	-19.077%
2026-05-08	85.2700	86.1500	78.1600	81.8500	-4.980%	16	463	-22.419%
2026-05-07	88.2000	88.2000	82.0000	86.1400	-3.647%	32	461	-26.283%
2026-05-06	85.0000	89.4000	84.6000	89.4000	+22.971%	35	441	-28.971%
2026-05-05	71.4900	72.7000	71.4900	72.7000	-4.090%	6	454	-12.655%
2026-05-04	80.0200	80.0200	75.8000	75.8000	+1.067%	2	452	-16.227%
2026-05-01	75.0000	75.0000	75.0000	75.0000	+1.764%	1	451	-15.333%
2026-04-29	72.1200	73.9000	72.1200	73.7000	+6.426%	16	451	-13.840%
2026-04-28	69.8000	69.8000	68.1400	69.2500	-13.954%	5	453	-8.303%
2026-04-27	80.2900	80.4800	79.5100	80.4800	+1.233%	12	453	-21.098%
2026-04-24	72.4500	84.6300	72.4500	79.5000	+20.913%	83	441	-20.126%
2026-04-23	65.0000	68.0000	65.0000	65.7500	-3.507%	12	452	-3.422%
2026-04-22	56.0900	68.1400	56.0900	68.1400	+25.882%	13	453	-6.810%
2026-04-21	51.8500	54.5000	51.8500	54.1300	+2.132%	6	445	+17.310%
2026-04-20	53.0000	55.5500	53.0000	53.0000	-5.442%	8	445	+19.811%
2026-04-17	57.7300	58.2600	53.8500	56.0500	+6.843%	25	439	+13.292%
2026-04-16	55.8000	57.0500	51.8000	52.4600	-15.929%	35	434	+21.045%
2026-04-15	62.7500	64.0000	60.7000	62.4000	-2.500%	27	420	+1.763%
2026-04-14	61.1500	64.5000	61.1500	64.0000	+10.326%	53	414	-0.781%
2026-04-13	56.9900	58.4000	56.9900	58.0100	-3.814%	57	372	+9.464%
2026-04-10	63.0000	63.0000	60.2000	60.3100	+7.870%	7	380	+5.289%
2026-04-09	56.8300	56.8300	54.6500	55.9100	+1.048%	8	379	+13.575%
2026-04-08	56.0000	56.6000	55.3300	55.3300	+29.578%	92	375	+14.766%
2026-04-07	43.1000	43.1000	42.5300	42.7000	+0.235%	5	421	+48.712%
2026-04-02	42.6500	42.6500	42.6000	42.6000	-8.662%	39	380	+49.061%
2026-04-01	46.6400	46.6400	46.6400	46.6400	+29.197%	1	380	+36.149%
2026-03-31	33.9500	36.9000	33.9500	36.1000	+13.344%	9	380	+75.900%
2026-03-30	34.6500	34.6500	31.8000	31.8500	-16.382%	13	379	+99.372%
2026-03-27	36.5900	38.0900	36.5900	38.0900	+2.392%	5	383	+66.710%
2026-03-26	42.2200	42.2200	36.8600	37.2000	-21.086%	79	379	+70.699%
2026-03-25	48.0000	48.1000	46.6500	47.1400	+3.833%	26	327	+34.705%
2026-03-24	45.4000	45.4000	45.4000	45.4000	+8.095%	1	309	+39.868%
2026-03-23	41.9500	42.0000	41.9500	42.0000	+14.037%	6	309	+51.190%
2026-03-20	41.0000	41.0000	36.8300	36.8300	-7.925%	2	309	+72.414%
2026-03-19	40.0000	40.0000	40.0000	40.0000	-9.707%	2	309	+58.750%
2026-03-18	45.9100	45.9100	44.3000	44.3000	+1.629%	2	307	+43.341%
2026-03-17	43.5900	43.5900	43.5900	43.5900	-0.137%	1	308	+45.676%
2026-03-16	44.5500	44.5500	43.6500	43.6500	-1.578%	29	308	+45.475%
2026-03-12	47.0000	47.0000	44.1000	44.3500	-17.687%	21	306	+43.179%
2026-03-11	51.9100	54.0000	51.9100	53.8800	+6.063%	9	310	+17.854%
2026-03-10	50.8000	50.8000	50.8000	50.8000	+16.035%	1	311	+25.000%
2026-03-09	44.7400	44.9500	43.5500	43.7800	-5.443%	13	312	+45.043%
2026-03-06	50.5500	51.2500	46.3000	46.3000	-14.259%	8	307	+37.149%
2026-03-05	54.0000	54.0000	49.4000	54.0000	-5.263%	39	311	+17.593%
2026-03-04	56.5500	57.2400	55.7000	57.0000	+2.407%	88	317	+11.404%
2026-03-03	54.1200	56.0000	53.2500	55.6600	-16.048%	11	326	+14.086%
2026-03-02	66.1000	66.3000	66.1000	66.3000	-2.082%	16	330	-4.223%
2026-02-27	69.0900	69.0900	67.6700	67.7100	-2.153%	10	328	-6.218%
2026-02-26	72.7000	72.7000	68.1000	69.2000	-12.571%	9	324	-8.237%
2026-02-25	78.4500	79.1500	78.4500	79.1500	+1.150%	2	324	-19.773%
2026-02-24	72.5000	78.3200	70.0000	78.2500	+19.648%	28	324	-18.850%
2026-02-23	65.0100	65.4000	64.8100	65.4000	-0.320%	41	328	-2.905%
2026-02-20	62.0000	66.3300	62.0000	65.6100	+9.936%	14	338	-3.216%
2026-02-19	59.6800	59.6800	59.6800	59.6800	-6.281%	5	341	+6.401%
2026-02-18	63.5000	65.2700	63.1000	63.6800	+0.696%	71	341	-0.283%
2026-02-17	59.6200	63.2400	59.6200	63.2400	-2.902%	20	293	+0.411%
2026-02-13	64.3500	65.7000	62.8200	65.1300	-0.107%	49	257	-2.503%
2026-02-12	68.6800	68.6800	65.0000	65.2000	-4.441%	47	257	-2.607%
2026-02-11	65.6000	70.0000	65.0000	68.2300	+16.752%	48	243	-6.932%
2026-02-10	56.7100	59.2000	56.0000	58.4400	+6.487%	19	234	+8.658%
2026-02-09	52.5700	55.1000	52.5700	54.8800	+10.267%	13	227	+15.707%
2026-02-06	46.6800	49.7700	46.6800	49.7700	+19.267%	23	229	+27.587%
2026-02-05	39.1500	41.7300	39.1500	41.7300	+12.419%	5	230	+52.169%
2026-02-04	35.8500	37.1200	35.8500	37.1200	-11.239%	2	226	+71.067%
2026-02-03	46.2500	46.2500	41.8200	41.8200	-6.022%	4	227	+51.841%
2026-02-02	39.3100	45.6500	39.3100	44.5000	+12.091%	4	229	+42.697%
2026-01-30	43.9000	43.9000	39.3900	39.7000	-6.588%	19	230	+59.950%
2026-01-29	43.2800	43.2800	41.0000	42.5000	-5.028%	9	238	+49.412%
2026-01-28	44.5000	44.7500	44.2500	44.7500	+3.230%	9	234	+41.899%
2026-01-27	43.3200	43.4000	43.0000	43.3500	+6.406%	17	230	+46.482%
2026-01-26	40.5100	40.7400	40.5100	40.7400	-4.141%	6	225	+55.866%
2026-01-23	42.5000	42.5000	42.5000	42.5000	+8.974%	1	223	+49.412%
2026-01-22	42.4500	42.4500	39.0000	39.0000	-2.500%	7	222	+62.821%
2026-01-21	39.2400	41.6000	39.2400	40.0000	+2.433%	56	218	+58.750%
2026-01-20	46.0000	46.0000	38.6500	39.0500	-16.560%	36	163	+62.612%
2026-01-16	51.0000	51.0000	46.8000	46.8000	-3.306%	47	147	+35.684%
2026-01-15	48.2700	48.4000	48.2600	48.4000	+23.880%	10	147	+31.198%
2026-01-14	40.1700	40.1700	39.0700	39.0700	-6.307%	11	147	+62.529%
2026-01-13	43.1200	43.5000	41.7000	41.7000	+12.672%	16	146	+52.278%
2026-01-12	37.6000	37.6000	36.8500	37.0100	+1.536%	3	141	+71.575%
2026-01-09	36.4500	36.4500	36.4500	36.4500	+0.663%	2	142	+74.211%
2026-01-07	36.5500	36.5500	36.2100	36.2100	-8.814%	3	141	+75.366%
2026-01-06	42.0500	42.0700	39.2800	39.7100	+2.240%	7	141	+59.909%
2026-01-05	38.3200	39.0500	38.3000	38.8400	+7.590%	22	135	+63.491%
2026-01-02	33.6700	36.1000	33.3900	36.1000	+25.130%	8	135	+75.900%
2025-12-31	28.0200	28.8500	28.0200	28.8500	+7.649%	45	104	+120.104%
2025-12-29	26.5000	26.8000	26.5000	26.8000	+13.607%	3	104	+136.940%
2025-12-22	23.5900	23.5900	23.5900	23.5900	+1.681%	1	104	+169.182%
2025-12-19	23.2000	23.2000	23.2000	23.2000	+8.665%	2	104	+173.707%
2025-12-18	21.3400	21.3500	21.3400	21.3500	+9.096%	19	103	+197.424%
2025-12-17	19.5700	19.5700	19.5700	19.5700	-11.528%	15	100	+224.476%
2025-12-16	22.1200	22.1200	22.1200	22.1200	-13.425%	20	115	+187.071%
2025-12-15	25.5500	25.5500	25.5500	25.5500	-16.147%	1	103	+148.532%
2025-12-11	30.4700	30.4700	30.4700	30.4700	-8.223%	1	102	+108.402%
2025-12-10	31.0000	33.2000	31.0000	33.2000	+13.621%	22	102	+91.265%
2025-12-09	28.7700	29.2200	28.7700	29.2200	+2.887%	4	110	+117.317%
2025-12-08	28.4000	28.4000	28.4000	28.4000	+4.258%	5	106	+123.592%
2025-12-05	27.2400	27.2400	27.2400	27.2400	+11.365%	1	106	+133.113%
2025-12-01	23.6900	24.4600	23.6900	24.4600	-2.898%	3	106	+159.608%
2025-11-28	25.4000	25.4000	25.1900	25.1900	-2.137%	3	107	+152.084%
2025-11-26	25.0500	25.7400	25.0500	25.7400	+22.280%	2	103	+146.698%
2025-11-25	21.0700	21.0700	21.0500	21.0500	-0.379%	6	103	+201.663%
2025-11-21	19.6000	21.1300	19.5000	21.1300	-19.351%	36	103	+200.521%
2025-11-20	26.2000	26.2000	26.2000	26.2000	+13.469%	1	98	+142.366%
2025-11-19	23.8400	23.8400	23.0900	23.0900	+7.847%	2	97	+175.011%
2025-11-18	21.4100	21.4100	21.4100	21.4100	-7.516%	12	96	+196.590%
2025-11-17	23.4500	23.4500	23.1500	23.1500	-4.339%	2	84	+174.298%
2025-11-13	24.2000	24.2000	24.2000	24.2000	-11.029%	1	86	+162.397%
2025-11-12	28.1300	28.1300	27.2000	27.2000	-4.427%	3	87	+133.456%
2025-11-10	28.4600	28.4600	28.4600	28.4600	+14.527%	1	87	+123.120%
2025-11-07	26.0500	26.0500	24.3900	24.8500	-10.127%	12	87	+155.533%
2025-11-06	27.6500	27.6500	27.6500	27.6500	-17.855%	10	86	+129.656%
2025-11-04	33.6600	33.6600	33.6600	33.6600	-8.458%	1	76	+88.651%
2025-11-03	35.0900	36.7700	35.0900	36.7700	+1.941%	11	77	+72.695%
2025-10-29	36.0700	36.0700	36.0700	36.0700	+15.795%	1	77	+76.047%
2025-10-27	31.1500	31.1500	31.1500	31.1500	-8.247%	2	76	+103.852%
2025-10-17	36.7500	36.7500	33.9500	33.9500	-11.704%	9	76	+87.040%
2025-10-15	38.5000	38.5000	38.4500	38.4500	+16.763%	2	73	+65.150%
2025-10-14	32.9800	32.9800	32.9300	32.9300	-12.327%	5	73	+92.833%
2025-10-13	33.7000	37.5600	33.7000	37.5600	+4.624%	2	73	+69.063%
2025-10-08	35.8500	35.9000	35.8500	35.9000	+13.968%	6	73	+76.880%
2025-10-07	34.7500	34.7500	31.5000	31.5000	-10.384%	6	72	+101.587%
2025-10-06	34.2000	35.1900	34.2000	35.1500	+27.033%	8	68	+80.654%
2025-10-03	28.0500	28.2300	27.6700	27.6700	+6.423%	17	63	+129.490%
2025-10-02	27.5000	27.5000	26.0000	26.0000	+28.079%	3	50	+144.231%
2025-09-29	20.4600	20.4600	20.3000	20.3000	+3.571%	11	49	+212.808%
2025-09-26	19.7500	19.7500	19.6000	19.6000	-8.411%	12	52	+223.980%
2025-09-25	21.4000	21.4000	21.4000	21.4000	-5.310%	10	50	+196.729%
2025-09-24	22.6000	22.6000	22.6000	22.6000	-2.586%	34	54	+180.973%
2025-09-23	22.1600	24.0200	22.1600	23.2000	+21.593%	26	47	+173.707%
2025-09-22	19.5500	19.5500	19.0800	19.0800	+21.143%	17	27	+232.809%
2025-09-19	15.3500	16.0000	15.1000	15.7500	+5.634%	5	10	+303.175%
2025-09-17	14.9100	14.9100	14.9100	14.9100	+5.520%	2	8	+325.889%
2025-09-11	14.2200	14.2200	14.1300	14.1300	-0.353%	8	6	+349.398%
2025-09-10	15.1500	15.1500	14.1800	14.1800	0.000%	10	0	+347.814%