Dark

TSM20261218C380
TSM Dec 18 2026 380.00 Call (TSM261218C00380000)
option OPRA

EOD

Jul 30, 2026

59.74+37.397%(+16.26)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	52.1700	61.0000	52.1700	59.7400	+37.397%	30	1,046	0.000%
2026-07-29	52.7200	52.8000	43.4800	43.4800	-22.218%	49	1,029	+37.397%
2026-07-28	51.4200	56.0000	49.6000	55.9000	+0.431%	27	1,002	+6.869%
2026-07-27	63.0800	63.0800	55.1400	55.6600	-16.702%	22	1,009	+7.330%
2026-07-24	67.2000	67.2000	66.8200	66.8200	-11.049%	4	999	-10.596%
2026-07-23	77.2000	77.2000	72.9500	75.1200	-6.926%	6	996	-20.474%
2026-07-21	74.0000	80.9100	74.0000	80.7100	+23.826%	205	996	-25.982%
2026-07-20	65.5500	67.5500	65.1800	65.1800	+2.646%	163	872	-8.346%
2026-07-17	57.3400	63.5000	56.8300	63.5000	-6.686%	19	732	-5.921%
2026-07-16	72.0800	72.0800	66.8800	68.0500	-16.029%	19	717	-12.212%
2026-07-15	81.0400	81.0400	81.0400	81.0400	+0.484%	10	705	-26.283%
2026-07-14	79.2700	80.6500	79.2700	80.6500	-1.140%	11	715	-25.927%
2026-07-13	88.4100	88.4100	81.5800	81.5800	-11.162%	22	707	-26.771%
2026-07-10	91.8300	91.8300	91.8300	91.8300	-1.279%	1	708	-34.945%
2026-07-08	94.6000	94.6000	93.0200	93.0200	+1.109%	145	707	-35.777%
2026-07-07	90.0000	95.5100	90.0000	92.0000	-15.596%	91	564	-35.065%
2026-07-06	111.4700	111.4700	109.0000	109.0000	+5.385%	3	595	-45.193%
2026-07-02	104.3000	104.3000	103.4300	103.4300	-2.240%	11	602	-42.241%
2026-07-01	105.0500	105.8000	105.0500	105.8000	-13.279%	2	602	-43.535%
2026-06-30	122.0000	122.0000	122.0000	122.0000	+39.508%	1	603	-51.033%
2026-06-26	87.4500	87.4500	87.4500	87.4500	-10.865%	1	604	-31.687%
2026-06-25	98.1100	98.1100	98.1100	98.1100	-2.909%	1	604	-39.109%
2026-06-24	101.0500	101.0500	101.0500	101.0500	-2.649%	3	603	-40.881%
2026-06-23	97.9900	103.8000	97.9900	103.8000	-10.169%	52	603	-42.447%
2026-06-18	103.8500	115.5500	103.8500	115.5500	+25.054%	27	560	-48.299%
2026-06-17	97.8000	97.8000	92.4000	92.4000	-6.667%	2	560	-35.346%
2026-06-16	99.0000	99.0000	99.0000	99.0000	+12.821%	1	560	-39.657%
2026-06-12	86.9000	87.7500	86.9000	87.7500	+5.279%	5	559	-31.920%
2026-06-11	80.9400	83.3500	80.9400	83.3500	+2.396%	2	559	-28.326%
2026-06-10	86.2800	86.2800	81.4000	81.4000	-7.395%	5	559	-26.609%
2026-06-09	92.7200	92.7200	87.9000	87.9000	-2.669%	4	558	-32.036%
2026-06-08	89.0300	90.3100	89.0300	90.3100	+5.824%	11	559	-33.850%
2026-06-05	90.1400	90.1400	84.3000	85.3400	-18.366%	3	560	-29.998%
2026-06-04	93.0000	104.5400	93.0000	104.5400	+1.338%	3	562	-42.854%
2026-06-03	104.4000	104.4000	103.1600	103.1600	-2.587%	28	564	-42.090%
2026-06-02	103.4500	105.9000	101.4000	105.9000	+6.475%	75	564	-43.588%
2026-06-01	91.0200	99.4600	91.0200	99.4600	+19.543%	8	496	-39.936%
2026-05-29	87.0700	87.0700	82.2800	83.2000	-6.180%	4	496	-28.197%
2026-05-28	88.6800	88.6800	88.6800	88.6800	+3.719%	70	497	-32.634%
2026-05-27	86.8500	86.8500	84.3500	85.5000	+11.984%	41	516	-30.129%
2026-05-26	76.3500	76.3500	76.3500	76.3500	+4.618%	1	537	-21.755%
2026-05-22	74.6500	74.9300	72.6000	72.9800	-3.974%	5	537	-18.142%
2026-05-21	70.6800	76.0500	70.5000	76.0000	+8.727%	45	540	-21.395%
2026-05-20	67.2600	69.9000	67.2600	69.9000	+6.766%	7	540	-14.535%
2026-05-19	60.0000	67.0500	60.0000	65.4700	+1.347%	7	568	-8.752%
2026-05-18	70.0000	70.0000	64.6000	64.6000	-12.703%	16	568	-7.523%
2026-05-15	74.2800	74.2800	73.8500	74.0000	-11.398%	9	568	-19.270%
2026-05-14	75.0000	84.2500	75.0000	83.5200	+20.694%	17	571	-28.472%
2026-05-13	69.2000	69.2000	69.2000	69.2000	+4.928%	1	581	-13.671%
2026-05-12	70.9800	70.9800	60.7500	65.9500	-9.867%	29	581	-9.416%
2026-05-11	75.2500	75.2500	70.7500	73.1700	-3.724%	20	581	-18.355%
2026-05-08	79.0000	80.5000	76.0000	76.0000	-8.379%	12	595	-21.395%
2026-05-07	82.9500	82.9500	82.9500	82.9500	+2.369%	1	604	-27.981%
2026-05-06	76.6500	81.9700	76.6500	81.0300	+19.654%	50	604	-26.274%
2026-05-05	67.7200	67.7200	67.7200	67.7200	-2.139%	1	628	-11.784%
2026-05-04	73.8000	73.8000	69.2000	69.2000	-1.340%	11	629	-13.671%
2026-05-01	71.0000	71.0000	69.0000	70.1400	+10.841%	16	635	-14.827%
2026-04-30	67.6000	67.6000	63.2800	63.2800	-6.474%	15	635	-5.594%
2026-04-29	67.6600	67.6600	67.6600	67.6600	+0.610%	1	638	-11.706%
2026-04-28	68.8000	68.8000	63.8400	67.2500	-10.045%	6	639	-11.167%
2026-04-27	75.0300	75.8400	74.7600	74.7600	-1.072%	10	640	-20.091%
2026-04-24	70.0000	78.0000	70.0000	75.5700	+25.220%	24	639	-20.947%
2026-04-23	60.9500	63.0000	60.3500	60.3500	-3.440%	8	639	-1.011%
2026-04-22	52.7500	62.5000	52.7500	62.5000	+26.084%	25	637	-4.416%
2026-04-21	50.1600	50.1600	47.8000	49.5700	+0.998%	11	640	+20.516%
2026-04-20	50.0000	50.0000	47.6000	49.0800	-1.860%	14	640	+21.720%
2026-04-17	53.8200	54.0000	50.0100	50.0100	+3.113%	20	629	+19.456%
2026-04-16	51.7000	52.3500	47.6600	48.5000	-15.061%	37	620	+23.175%
2026-04-15	58.4600	59.1200	55.0000	57.1000	-3.677%	32	619	+4.623%
2026-04-14	59.0000	59.5500	56.0000	59.2800	+10.186%	38	609	+0.776%
2026-04-13	52.9000	54.0000	52.8500	53.8000	-4.440%	109	633	+11.041%
2026-04-10	56.7000	58.0800	56.3000	56.3000	+8.020%	30	557	+6.110%
2026-04-09	52.3500	52.3500	52.1200	52.1200	+2.236%	2	555	+14.620%
2026-04-08	51.0000	51.8500	50.9800	50.9800	+30.450%	65	554	+17.183%
2026-04-06	40.5000	40.5000	39.0800	39.0800	+1.506%	11	554	+52.866%
2026-04-02	38.5700	40.1600	38.5000	38.5000	-4.348%	11	547	+55.169%
2026-04-01	42.8000	42.8000	40.2500	40.2500	+7.620%	3	547	+48.422%
2026-03-31	31.4400	37.4000	31.4200	37.4000	+28.655%	28	548	+59.733%
2026-03-30	30.6800	30.7000	29.0700	29.0700	-12.912%	67	533	+105.504%
2026-03-27	33.3800	33.3800	33.3800	33.3800	-8.069%	4	472	+78.969%
2026-03-26	38.1500	38.1500	36.3100	36.3100	-10.896%	15	472	+64.528%
2026-03-24	39.1200	40.7500	39.1200	40.7500	-0.220%	4	467	+46.601%
2026-03-23	40.8400	40.8400	40.8400	40.8400	+20.118%	2	467	+46.278%
2026-03-20	34.8800	34.8800	34.0000	34.0000	-8.058%	34	467	+75.706%
2026-03-19	36.5000	36.9800	36.3000	36.9800	-10.892%	7	457	+61.547%
2026-03-18	41.6500	41.8700	41.5000	41.5000	-0.836%	3	456	+43.952%
2026-03-17	40.1500	41.8500	40.1500	41.8500	+2.699%	23	456	+42.748%
2026-03-16	40.2300	40.8000	40.2300	40.7500	+4.167%	3	439	+46.601%
2026-03-13	39.1200	39.1200	39.1200	39.1200	-3.527%	1	440	+52.710%
2026-03-12	42.2000	42.2000	40.5500	40.5500	-15.959%	3	440	+47.324%
2026-03-11	48.2500	49.5500	48.2500	48.2500	+1.686%	83	438	+23.813%
2026-03-10	44.4000	47.5000	44.4000	47.4500	+9.534%	3	397	+25.901%
2026-03-09	41.2500	43.3200	41.2000	43.3200	-3.304%	24	398	+37.904%
2026-03-06	47.3500	47.3500	44.8000	44.8000	-6.472%	6	398	+33.348%
2026-03-05	50.1300	50.1300	47.9000	47.9000	-8.970%	2	398	+24.718%
2026-03-04	53.1200	53.1200	51.6000	52.6200	+1.251%	9	398	+13.531%
2026-03-03	50.5000	51.9700	49.0600	51.9700	-15.012%	10	393	+14.951%
2026-03-02	61.7700	61.7700	59.8500	61.1500	-5.487%	24	392	-2.306%
2026-02-26	70.4300	70.4300	63.9300	64.7000	-12.780%	16	393	-7.666%
2026-02-25	74.1000	74.2500	73.0600	74.1800	+2.742%	8	382	-19.466%
2026-02-24	72.5900	73.7800	72.2000	72.2000	+19.083%	9	382	-17.258%
2026-02-23	60.7000	60.7900	60.6300	60.6300	-1.415%	44	381	-1.468%
2026-02-20	57.9100	61.5300	57.9100	61.5000	+11.859%	6	359	-2.862%
2026-02-19	54.9000	55.1000	54.6200	54.9800	-7.612%	35	353	+8.658%
2026-02-18	58.9000	59.5100	58.9000	59.5100	+1.848%	52	383	+0.386%
2026-02-17	54.5000	58.6800	54.4200	58.4300	-2.779%	13	434	+2.242%
2026-02-13	59.9600	60.8000	59.9000	60.1000	-2.514%	82	383	-0.599%
2026-02-12	64.9000	66.0000	59.7500	61.6500	-2.375%	91	383	-3.098%
2026-02-11	61.0000	65.0000	61.0000	63.1500	+17.227%	30	345	-5.400%
2026-02-10	51.5500	53.8900	51.5500	53.8700	+5.981%	11	334	+10.897%
2026-02-09	50.0000	50.8300	49.5000	50.8300	+16.716%	33	333	+17.529%
2026-02-06	43.5500	43.5500	43.5500	43.5500	+17.830%	1	313	+37.176%
2026-02-05	33.0000	36.9800	33.0000	36.9600	+6.975%	12	314	+61.634%
2026-02-04	37.7700	37.7700	32.9000	34.5500	-8.959%	26	318	+72.909%
2026-02-03	38.9600	38.9600	37.9500	37.9500	-6.111%	3	319	+57.418%
2026-02-02	36.5300	41.3500	36.3300	40.4200	+12.340%	57	318	+47.798%
2026-01-30	36.5000	36.5000	35.9800	35.9800	-8.448%	3	304	+66.037%
2026-01-29	39.0000	39.7500	39.0000	39.3000	-5.301%	13	305	+52.010%
2026-01-28	40.6000	41.5000	40.6000	41.5000	+7.374%	5	298	+43.952%
2026-01-27	38.0000	38.6500	38.0000	38.6500	+3.204%	2	298	+54.567%
2026-01-26	36.9200	37.6500	36.9200	37.4500	-1.706%	52	297	+59.519%
2026-01-23	39.2500	39.4000	38.1000	38.1000	+4.384%	3	299	+56.798%
2026-01-22	37.8400	37.8400	36.5000	36.5000	-1.431%	33	297	+63.671%
2026-01-21	35.7000	37.5500	35.7000	37.0300	+4.310%	58	295	+61.329%
2026-01-20	40.4300	40.4300	35.5000	35.5000	-17.938%	5	296	+68.282%
2026-01-16	45.0100	45.0100	43.2600	43.2600	-2.281%	10	289	+38.095%
2026-01-15	42.4700	47.3400	42.4700	44.2700	+29.444%	110	289	+34.945%
2026-01-14	37.3100	37.3100	34.2000	34.2000	-13.767%	3	211	+74.678%
2026-01-13	39.1500	39.6600	39.1500	39.6600	+1.980%	3	214	+50.630%
2026-01-12	34.9000	38.9100	33.9000	38.8900	+24.848%	6	213	+53.613%
2026-01-08	32.5000	32.5000	31.1500	31.1500	-6.737%	5	209	+91.782%
2026-01-07	33.8300	34.4600	33.4000	33.4000	-11.873%	32	211	+78.862%
2026-01-06	37.9000	37.9000	37.9000	37.9000	+5.278%	41	205	+57.625%
2026-01-05	36.3000	36.7500	35.5000	36.0000	+10.260%	77	210	+65.944%
2026-01-02	30.6000	33.0500	30.6000	32.6500	+25.192%	44	210	+82.971%
2025-12-31	26.0000	26.0800	26.0000	26.0800	+8.396%	2	209	+129.064%
2025-12-29	24.0600	24.0600	24.0600	24.0600	+2.601%	1	209	+148.296%
2025-12-24	23.4500	23.4500	23.4500	23.4500	+4.083%	5	208	+154.755%
2025-12-23	21.7500	22.5300	21.7500	22.5300	+5.280%	7	208	+165.158%
2025-12-22	21.4000	21.4000	21.4000	21.4000	+7.000%	3	207	+179.159%
2025-12-18	19.5500	20.0000	19.5500	20.0000	+15.942%	2	204	+198.700%
2025-12-17	17.2500	17.2500	17.2500	17.2500	-16.465%	2	205	+246.319%
2025-12-16	21.3000	21.3000	20.5500	20.6500	-8.018%	3	203	+189.298%
2025-12-15	22.4500	22.4500	22.4500	22.4500	-3.441%	5	201	+166.102%
2025-12-12	25.4300	25.4300	23.2500	23.2500	-26.307%	42	197	+156.946%
2025-12-10	28.3500	31.5500	28.3500	31.5500	+14.811%	33	195	+89.350%
2025-12-09	27.4800	27.4800	27.4800	27.4800	+6.677%	4	190	+117.394%
2025-12-05	25.7500	25.7600	25.7500	25.7600	+15.775%	40	194	+131.910%
2025-12-03	22.2500	22.2500	22.2500	22.2500	+1.367%	4	159	+168.494%
2025-12-02	21.9500	21.9500	21.9500	21.9500	-1.570%	1	155	+172.164%
2025-12-01	22.3000	22.3000	22.3000	22.3000	-5.227%	39	155	+167.892%
2025-11-28	23.3500	23.5300	23.3500	23.5300	+2.751%	40	155	+153.889%
2025-11-26	22.9000	22.9000	22.9000	22.9000	+11.436%	1	134	+160.873%
2025-11-24	20.6500	20.6500	20.5500	20.5500	+15.449%	43	134	+190.706%
2025-11-21	17.8000	17.8000	17.8000	17.8000	-18.796%	3	117	+235.618%
2025-11-20	22.5000	22.5000	21.9200	21.9200	-2.794%	4	114	+172.536%
2025-11-14	22.5500	22.5500	22.5500	22.5500	-9.800%	2	118	+164.922%
2025-11-11	25.0000	25.0000	25.0000	25.0000	-4.031%	1	116	+138.960%
2025-11-10	26.0500	26.0500	26.0500	26.0500	+13.359%	1	116	+129.328%
2025-11-07	22.3000	23.2000	22.3000	22.9800	-33.061%	42	116	+159.965%
2025-11-03	34.3300	34.3300	34.3300	34.3300	+11.100%	1	114	+74.017%
2025-10-31	30.9000	30.9000	30.9000	30.9000	-8.309%	1	114	+93.333%
2025-10-29	33.7000	33.7000	33.7000	33.7000	+17.627%	1	114	+77.270%
2025-10-28	28.6500	28.6500	28.6500	28.6500	0.000%	4	113	+108.517%
2025-10-27	28.6500	28.6500	28.6500	28.6500	+0.845%	2	113	+108.517%
2025-10-24	28.4200	29.0000	28.4100	28.4100	-2.068%	16	113	+110.278%
2025-10-21	29.0000	29.0100	29.0000	29.0100	-13.144%	30	99	+105.929%
2025-10-16	34.5000	34.5000	33.4000	33.4000	-6.443%	5	76	+78.862%
2025-10-15	35.1000	35.7500	34.9500	35.7000	+1.133%	7	80	+67.339%
2025-10-13	35.3000	35.3000	35.3000	35.3000	+17.667%	1	75	+69.235%
2025-10-10	30.0000	30.0000	30.0000	30.0000	-3.537%	1	74	+99.133%
2025-10-07	31.1000	31.1000	31.1000	31.1000	-2.140%	1	73	+92.090%
2025-10-06	31.7800	31.7800	31.7800	31.7800	+19.250%	3	72	+87.980%
2025-10-03	26.2500	26.6500	26.2500	26.6500	+5.922%	61	72	+124.165%
2025-10-02	25.1600	25.1600	25.1600	25.1600	+15.945%	1	35	+137.440%
2025-10-01	21.7000	21.7000	21.7000	21.7000	+17.679%	1	34	+175.300%
2025-09-30	17.7500	18.4400	17.7500	18.4400	0.000%	33	33	+223.970%