Dark

TSM20261218C390
TSM Dec 18 2026 390.00 Call (TSM261218C00390000)
option OPRA

EOD

Jul 30, 2026

55.15+37.944%(+15.17)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	49.2700	56.7500	49.2700	55.1500	+37.944%	67	920	0.000%
2026-07-29	46.5000	46.7500	39.9800	39.9800	-20.438%	31	876	+37.944%
2026-07-28	48.7000	50.6500	45.8100	50.2500	-0.985%	444	886	+9.751%
2026-07-27	55.8100	55.8100	50.2500	50.7500	-14.317%	99	451	+8.670%
2026-07-24	58.9100	63.0000	58.9100	59.2300	-14.814%	4	385	-6.888%
2026-07-23	71.1400	71.1400	67.8300	69.5300	-4.295%	3	383	-20.682%
2026-07-22	70.9500	73.0600	70.9500	72.6500	-3.288%	3	382	-24.088%
2026-07-21	72.4000	75.1800	72.4000	75.1200	+25.096%	7	381	-26.584%
2026-07-20	64.8000	64.8000	59.6700	60.0500	+2.650%	5	381	-8.160%
2026-07-17	52.0000	59.2500	52.0000	58.5000	-6.773%	46	381	-5.726%
2026-07-16	63.4000	66.9500	62.0000	62.7500	-8.913%	10	380	-12.112%
2026-07-15	75.2000	75.2000	67.3100	68.8900	-7.106%	11	378	-19.945%
2026-07-14	75.2400	75.2500	74.1600	74.1600	-2.331%	6	376	-25.634%
2026-07-13	76.5000	76.5000	75.9300	75.9300	-20.667%	11	381	-27.367%
2026-07-09	95.7100	95.7100	95.7100	95.7100	+8.478%	1	384	-42.378%
2026-07-08	86.2300	88.2300	86.2300	88.2300	+5.036%	3	385	-37.493%
2026-07-07	89.2200	89.2200	84.0000	84.0000	-2.530%	2	387	-34.345%
2026-07-02	86.1800	86.1800	86.1800	86.1800	-11.510%	1	386	-36.006%
2026-07-01	106.5000	106.5000	95.8000	97.3900	-15.313%	11	386	-43.372%
2026-06-30	112.3200	115.0000	112.3200	115.0000	+25.068%	4	383	-52.043%
2026-06-29	89.1500	91.9500	89.1500	91.9500	+4.679%	2	384	-40.022%
2026-06-25	87.8400	87.8400	87.8400	87.8400	-4.739%	1	383	-37.215%
2026-06-23	92.9300	98.0000	91.5900	92.2100	-19.880%	14	384	-40.191%
2026-06-22	118.6000	119.4700	115.0900	115.0900	+6.240%	12	386	-52.081%
2026-06-18	99.0000	108.3300	99.0000	108.3300	+20.367%	16	391	-49.091%
2026-06-17	90.0000	93.0000	89.9500	90.0000	+8.434%	5	391	-38.722%
2026-06-16	86.7000	86.7000	83.0000	83.0000	-10.416%	2	391	-33.554%
2026-06-15	88.9900	92.6500	88.7000	92.6500	+11.627%	11	393	-40.475%
2026-06-12	81.5500	83.0000	79.3000	83.0000	+9.153%	9	393	-33.554%
2026-06-11	76.0400	76.0400	76.0400	76.0400	+0.449%	1	393	-27.472%
2026-06-10	80.0000	80.0000	75.7000	75.7000	-5.233%	7	394	-27.147%
2026-06-09	92.0000	92.0000	79.8800	79.8800	-7.428%	3	394	-30.959%
2026-06-08	84.0000	86.2900	84.0000	86.2900	+10.275%	2	394	-36.088%
2026-06-05	83.9600	83.9600	77.2900	78.2500	-20.566%	4	394	-29.521%
2026-06-04	89.2500	98.5100	89.2500	98.5100	+6.728%	5	398	-44.016%
2026-06-03	91.8000	96.1000	91.8000	92.3000	-5.624%	26	401	-40.249%
2026-06-02	97.8000	97.8000	97.8000	97.8000	+3.339%	1	405	-43.609%
2026-06-01	80.0000	97.2000	80.0000	94.6400	+23.358%	13	404	-41.727%
2026-05-29	84.5000	84.5000	76.7200	76.7200	-7.209%	8	412	-28.115%
2026-05-28	82.6800	82.6800	82.6800	82.6800	+5.594%	70	417	-33.297%
2026-05-27	78.0100	78.3300	78.0100	78.3000	+6.967%	7	367	-29.566%
2026-05-26	73.2000	73.2000	73.2000	73.2000	+10.357%	5	364	-24.658%
2026-05-22	67.6500	67.6500	66.3300	66.3300	-2.384%	3	364	-16.855%
2026-05-21	68.0000	69.3000	67.9500	67.9500	+5.529%	13	363	-18.837%
2026-05-20	64.3900	64.3900	64.3900	64.3900	+5.905%	1	363	-14.350%
2026-05-19	57.4000	61.0000	57.4000	60.8000	-1.618%	7	373	-9.293%
2026-05-18	63.8900	63.8900	59.0000	61.8000	-10.500%	25	373	-10.761%
2026-05-15	68.7200	69.1000	68.7200	69.0500	-10.661%	5	373	-20.130%
2026-05-14	73.0500	79.2500	73.0500	77.2900	+18.908%	22	365	-28.645%
2026-05-13	60.3500	66.9000	59.8000	65.0000	+4.839%	40	374	-15.154%
2026-05-12	62.6500	64.0000	56.9000	62.0000	-8.689%	43	374	-11.048%
2026-05-11	65.0000	69.3500	65.0000	67.9000	-4.755%	24	374	-18.778%
2026-05-08	73.9500	74.5100	65.6000	71.2900	-3.597%	8	359	-22.640%
2026-05-07	74.0000	74.0000	73.9500	73.9500	-4.494%	2	365	-25.423%
2026-05-06	74.2000	77.4300	72.8300	77.4300	+26.934%	14	364	-28.774%
2026-05-05	62.3100	62.7800	61.0000	61.0000	-9.159%	10	369	-9.590%
2026-05-04	67.1500	67.1500	67.1500	67.1500	+2.754%	3	364	-17.870%
2026-05-01	66.6500	66.6500	64.9500	65.3500	+3.730%	21	370	-15.608%
2026-04-30	62.8600	63.7500	57.7800	63.0000	-0.772%	44	370	-12.460%
2026-04-29	62.6500	63.4900	62.6500	63.4900	-0.016%	2	385	-13.136%
2026-04-28	66.6100	66.6100	58.8800	63.5000	-9.916%	25	388	-13.150%
2026-04-27	70.7000	73.0000	70.4900	70.4900	+0.772%	6	375	-21.762%
2026-04-24	66.9500	73.4800	66.8800	69.9500	+25.358%	15	376	-21.158%
2026-04-23	56.8000	59.7500	55.8000	55.8000	-4.288%	4	372	-1.165%
2026-04-22	48.0500	58.3000	48.0500	58.3000	+28.811%	55	370	-5.403%
2026-04-21	43.8500	45.2600	43.8500	45.2600	-0.527%	6	352	+21.852%
2026-04-20	44.7000	46.1500	44.7000	45.5000	-0.655%	5	352	+21.209%
2026-04-17	47.8100	47.8500	45.5000	45.8000	+3.153%	54	352	+20.415%
2026-04-16	46.7600	48.3000	44.1000	44.4000	-18.307%	21	394	+24.212%
2026-04-14	55.2500	56.0000	54.3500	54.3500	+9.246%	31	392	+1.472%
2026-04-13	49.0300	50.0100	48.5000	49.7500	-3.623%	156	386	+10.854%
2026-04-10	51.5000	51.6200	51.5000	51.6200	+9.064%	2	529	+6.838%
2026-04-09	47.3300	47.3300	47.3300	47.3300	+0.702%	75	528	+16.522%
2026-04-08	48.4200	48.4500	47.0000	47.0000	+31.763%	27	528	+17.340%
2026-04-06	35.6700	35.6700	35.6700	35.6700	-0.917%	10	516	+54.612%
2026-04-02	32.1100	36.0000	32.1100	36.0000	-2.439%	3	522	+53.194%
2026-04-01	40.0000	40.0000	36.9000	36.9000	+3.361%	4	522	+49.458%
2026-03-31	35.0500	35.7000	35.0500	35.7000	+34.870%	54	522	+54.482%
2026-03-30	28.7000	28.7000	26.0500	26.4700	-16.155%	183	490	+108.349%
2026-03-27	31.5700	31.5700	31.5700	31.5700	+0.222%	3	340	+74.691%
2026-03-26	35.9000	35.9000	31.4600	31.5000	-20.394%	57	342	+75.079%
2026-03-25	39.5500	39.9000	39.5500	39.5700	+5.492%	46	346	+39.373%
2026-03-24	36.0000	38.4500	35.8000	37.5100	+6.411%	21	336	+47.027%
2026-03-23	35.6500	36.0000	35.0000	35.2500	+10.156%	17	328	+56.454%
2026-03-20	32.6500	32.6500	31.8700	32.0000	-9.859%	9	317	+72.344%
2026-03-19	33.1600	35.5000	33.1600	35.5000	-4.054%	2	312	+55.352%
2026-03-18	38.0000	38.0000	37.0000	37.0000	-3.896%	36	311	+49.054%
2026-03-17	36.5200	38.5000	36.5200	38.5000	+2.312%	49	319	+43.247%
2026-03-16	37.6300	37.6300	37.6300	37.6300	+2.786%	1	302	+46.559%
2026-03-13	38.8800	38.8800	36.6000	36.6100	-1.981%	47	301	+50.642%
2026-03-12	38.9000	38.9000	36.9800	37.3500	-16.629%	19	321	+47.657%
2026-03-11	44.2400	46.3200	44.2400	44.8000	+7.692%	77	329	+23.103%
2026-03-10	41.8000	44.0000	41.6000	41.6000	-1.655%	149	327	+32.572%
2026-03-09	38.1900	42.3000	38.1900	42.3000	+1.463%	61	310	+30.378%
2026-03-06	43.9000	43.9000	40.9000	41.6900	-4.490%	20	274	+32.286%
2026-03-05	47.6100	47.6100	43.6500	43.6500	-10.918%	7	271	+26.346%
2026-03-04	48.0800	49.0000	47.9500	49.0000	+1.554%	9	273	+12.551%
2026-03-03	44.8700	48.2500	44.8700	48.2500	-16.710%	3	270	+14.301%
2026-03-02	57.9300	57.9300	57.9300	57.9300	-1.312%	1	270	-4.799%
2026-02-27	60.9800	60.9800	58.7000	58.7000	-2.975%	33	271	-6.048%
2026-02-26	67.5800	67.5800	60.5000	60.5000	-13.411%	5	280	-8.843%
2026-02-25	70.1000	70.1000	68.1200	69.8700	+1.261%	4	276	-21.068%
2026-02-24	63.0000	69.0000	62.1000	69.0000	+20.587%	22	276	-20.072%
2026-02-23	58.5100	58.8700	56.6200	57.2200	-1.089%	17	275	-3.618%
2026-02-20	54.1800	57.8500	54.1800	57.8500	+12.812%	26	267	-4.667%
2026-02-19	50.9300	52.1500	50.9000	51.2800	-10.114%	15	270	+7.547%
2026-02-18	57.0500	57.0500	57.0500	57.0500	+4.468%	5	257	-3.330%
2026-02-17	51.8300	55.0000	51.8300	54.6100	-3.703%	37	257	+0.989%
2026-02-13	57.0500	57.8600	56.7100	56.7100	-1.202%	7	236	-2.751%
2026-02-12	61.6300	63.1000	55.9900	57.4000	-2.547%	22	236	-3.920%
2026-02-11	55.8100	60.4200	55.8100	58.9000	+15.991%	50	221	-6.367%
2026-02-10	50.2000	50.7800	47.8500	50.7800	+7.859%	35	227	+8.606%
2026-02-09	42.0000	47.0800	42.0000	47.0800	+13.228%	8	224	+17.141%
2026-02-06	41.8000	41.8000	41.5800	41.5800	+23.750%	17	220	+32.636%
2026-02-05	33.6000	33.6000	33.6000	33.6000	+6.329%	2	208	+64.137%
2026-02-04	31.6000	31.6000	31.6000	31.6000	-16.842%	24	208	+74.525%
2026-02-02	33.1500	38.2500	33.1500	38.0000	+7.254%	37	208	+45.132%
2026-01-30	35.4300	35.4300	35.4300	35.4300	-0.923%	6	200	+55.659%
2026-01-29	34.8000	35.7600	34.8000	35.7600	-5.146%	8	206	+54.223%
2026-01-28	37.6500	37.7000	37.6500	37.7000	+2.809%	2	211	+46.286%
2026-01-27	36.6700	36.6700	36.6700	36.6700	+11.561%	1	210	+50.395%
2026-01-26	32.8700	32.8700	32.8700	32.8700	-8.107%	1	210	+67.782%
2026-01-23	33.5000	35.7700	33.5000	35.7700	+7.289%	2	210	+54.179%
2026-01-22	33.9500	33.9500	33.3400	33.3400	+1.523%	18	211	+65.417%
2026-01-20	37.5000	37.5000	32.8400	32.8400	-18.552%	78	212	+67.935%
2026-01-16	40.7400	40.7400	40.0600	40.3200	-1.538%	65	142	+36.781%
2026-01-15	40.7100	42.0000	40.7100	40.9500	+23.343%	14	142	+34.676%
2026-01-14	34.2300	34.2300	33.2000	33.2000	-1.630%	3	140	+66.114%
2026-01-12	31.9800	33.7500	31.9800	33.7500	+8.521%	3	141	+63.407%
2026-01-09	31.1000	31.1000	31.1000	31.1000	+6.325%	1	141	+77.331%
2026-01-08	30.0500	30.0500	29.1000	29.2500	-4.723%	3	140	+88.547%
2026-01-07	31.0000	31.0000	30.7000	30.7000	-9.172%	5	140	+79.642%
2026-01-06	35.3700	36.8000	33.8000	33.8000	+2.517%	4	138	+63.166%
2026-01-05	34.0500	34.0500	32.9700	32.9700	+14.678%	12	124	+67.273%
2026-01-02	29.0000	29.0000	28.7500	28.7500	+18.802%	5	124	+91.826%
2025-12-31	24.0800	24.2000	24.0700	24.2000	+6.890%	6	121	+127.893%
2025-12-29	22.6400	22.6400	22.6400	22.6400	+5.302%	1	121	+143.595%
2025-12-24	21.5000	21.5000	21.5000	21.5000	+3.118%	1	120	+156.512%
2025-12-23	20.8500	20.8500	20.8500	20.8500	+26.364%	1	120	+164.508%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-17.500%	2	119	+234.242%
2025-12-15	21.0000	21.0000	20.0000	20.0000	-7.193%	43	119	+175.750%
2025-12-12	21.5500	21.5500	21.5500	21.5500	-15.324%	1	115	+155.916%
2025-12-11	25.4500	25.4500	25.4500	25.4500	+4.389%	1	116	+116.699%
2025-12-09	23.9300	24.3800	23.9300	24.3800	-0.286%	4	116	+126.210%
2025-12-08	24.4500	24.4500	24.4500	24.4500	+16.429%	1	112	+125.562%
2025-12-03	21.2000	21.2000	21.0000	21.0000	+3.194%	3	112	+162.619%
2025-12-01	20.2000	20.3500	20.2000	20.3500	-1.833%	2	112	+171.007%
2025-11-26	20.7300	20.7300	20.7300	20.7300	+14.530%	1	112	+166.040%
2025-11-25	18.1000	18.1000	18.1000	18.1000	0.000%	1	112	+204.696%
2025-11-21	18.1800	18.1800	16.4500	18.1000	-12.349%	42	112	+204.696%
2025-11-20	20.6500	20.6500	20.6500	20.6500	+15.492%	1	136	+167.070%
2025-11-18	17.5500	17.8800	17.5500	17.8800	-8.776%	40	137	+208.445%
2025-11-17	19.6000	19.6000	19.6000	19.6000	-3.066%	1	121	+181.378%
2025-11-14	18.8500	20.7900	18.8500	20.2200	+1.100%	6	121	+172.750%
2025-11-13	20.0000	20.0000	20.0000	20.0000	-15.966%	1	117	+175.750%
2025-11-11	23.8000	23.8000	23.8000	23.8000	0.000%	2	115	+131.723%
2025-11-10	23.8000	23.8000	23.8000	23.8000	+13.333%	1	115	+131.723%
2025-11-07	21.8000	21.8000	20.9000	21.0000	-9.287%	8	115	+162.619%
2025-11-06	23.6400	23.8000	23.0000	23.1500	-12.642%	108	110	+138.229%
2025-11-05	25.5000	26.5000	25.3600	26.5000	-7.472%	19	137	+108.113%
2025-11-04	26.8400	28.6400	26.8400	28.6400	-9.510%	3	138	+92.563%
2025-11-03	31.6500	31.6500	31.6500	31.6500	+9.896%	2	136	+74.250%
2025-10-31	29.0500	29.0500	28.8000	28.8000	-1.370%	3	136	+91.493%
2025-10-30	29.2000	29.2000	29.2000	29.2000	+10.774%	1	133	+88.870%
2025-10-28	26.4200	26.4200	26.3600	26.3600	+5.863%	10	132	+109.219%
2025-10-23	25.9700	25.9700	24.9000	24.9000	+2.343%	9	132	+121.486%
2025-10-22	25.9000	26.0000	23.7500	24.3300	-25.138%	118	133	+126.675%
2025-10-16	32.5000	32.5000	32.5000	32.5000	-1.961%	1	220	+69.692%
2025-10-15	32.0000	33.1500	32.0000	33.1500	+3.432%	3	220	+66.365%
2025-10-13	32.0500	32.0500	32.0500	32.0500	+29.234%	10	219	+72.075%
2025-10-10	24.8000	24.8000	24.8000	24.8000	-16.358%	1	209	+122.379%
2025-10-09	30.0000	30.0000	29.3500	29.6500	-4.509%	11	209	+86.003%
2025-10-08	30.9500	31.4000	30.8300	31.0500	+43.088%	249	208	+77.617%
2025-10-01	19.5000	21.7000	19.5000	21.7000	+28.402%	11	12	+154.147%
2025-09-26	16.9000	16.9000	16.9000	16.9000	0.000%	1	1	+226.331%