Dark

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

EOD

Sep 14, 2026

49.41-13.498%(-7.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	49.4100	49.4100	49.4100	49.4100	-13.498%	2	1,024	0.000%
2026-09-11	57.1200	57.1200	57.1200	57.1200	+0.158%	1	1,022	-13.498%
2026-09-10	58.0500	58.0500	57.0300	57.0300	-5.969%	4	1,022	-13.361%
2026-09-09	60.6500	60.6500	60.6500	60.6500	-6.347%	1	1,022	-18.533%
2026-09-08	61.8700	66.0000	61.8700	64.7600	+15.560%	8	1,023	-23.703%
2026-09-04	55.8000	56.0400	55.8000	56.0400	+32.263%	4	1,024	-11.831%
2026-09-03	42.3700	42.3700	42.3700	42.3700	-11.711%	1	1,024	+16.616%
2026-08-31	54.0700	54.0700	47.9900	47.9900	-8.851%	5	1,023	+2.959%
2026-08-28	57.1500	57.2000	52.6500	52.6500	-8.067%	39	1,022	-6.154%
2026-08-27	56.0000	59.6500	56.0000	57.2700	+9.398%	39	985	-13.724%
2026-08-26	52.8900	52.8900	52.1000	52.3500	+0.287%	4	966	-5.616%
2026-08-25	53.3100	53.3100	52.2000	52.2000	+12.524%	25	964	-5.345%
2026-08-24	46.4900	46.4900	45.6500	46.3900	-14.646%	13	952	+6.510%
2026-08-21	55.9000	55.9000	54.3500	54.3500	+4.239%	74	948	-9.089%
2026-08-20	52.1400	52.1400	52.1400	52.1400	+2.436%	1	935	-5.236%
2026-08-19	51.7000	51.7500	50.9000	50.9000	-3.232%	4	934	-2.927%
2026-08-18	53.1500	53.1500	50.9500	52.6000	-19.201%	51	931	-6.065%
2026-08-17	68.0000	68.0000	65.1000	65.1000	+4.578%	2	930	-24.101%
2026-08-14	61.4500	62.3500	61.4500	62.2500	-10.944%	13	931	-20.627%
2026-08-13	69.9000	69.9000	69.9000	69.9000	+4.986%	5	932	-29.313%
2026-08-12	67.2500	67.2500	66.5000	66.5800	+10.561%	3	932	-25.789%
2026-08-11	62.6700	62.7900	60.1300	60.2200	-2.002%	57	930	-17.951%
2026-08-10	61.4500	61.4500	61.4500	61.4500	-3.894%	1	908	-19.593%
2026-08-06	63.9400	63.9400	63.9400	63.9400	-7.668%	1	908	-22.724%
2026-08-05	69.2500	69.2500	69.2500	69.2500	+5.451%	4	908	-28.650%
2026-08-04	61.4900	65.6700	61.4900	65.6700	+19.727%	20	908	-24.760%
2026-08-03	52.3800	55.4000	52.3800	54.8500	-3.348%	10	912	-9.918%
2026-07-31	61.4000	61.4000	53.2000	56.7500	+2.901%	15	914	-12.934%
2026-07-30	49.2700	56.7500	49.2700	55.1500	+37.944%	67	920	-10.408%
2026-07-29	46.5000	46.7500	39.9800	39.9800	-20.438%	31	876	+23.587%
2026-07-28	48.7000	50.6500	45.8100	50.2500	-0.985%	444	886	-1.672%
2026-07-27	55.8100	55.8100	50.2500	50.7500	-14.317%	99	451	-2.640%
2026-07-24	58.9100	63.0000	58.9100	59.2300	-14.814%	4	385	-16.579%
2026-07-23	71.1400	71.1400	67.8300	69.5300	-4.295%	3	383	-28.937%
2026-07-22	70.9500	73.0600	70.9500	72.6500	-3.288%	3	382	-31.989%
2026-07-21	72.4000	75.1800	72.4000	75.1200	+25.096%	7	381	-34.225%
2026-07-20	64.8000	64.8000	59.6700	60.0500	+2.650%	5	381	-17.719%
2026-07-17	52.0000	59.2500	52.0000	58.5000	-6.773%	46	381	-15.538%
2026-07-16	63.4000	66.9500	62.0000	62.7500	-8.913%	10	380	-21.259%
2026-07-15	75.2000	75.2000	67.3100	68.8900	-7.106%	11	378	-28.277%
2026-07-14	75.2400	75.2500	74.1600	74.1600	-2.331%	6	376	-33.374%
2026-07-13	76.5000	76.5000	75.9300	75.9300	-20.667%	11	381	-34.927%
2026-07-09	95.7100	95.7100	95.7100	95.7100	+8.478%	1	384	-48.375%
2026-07-08	86.2300	88.2300	86.2300	88.2300	+5.036%	3	385	-43.999%
2026-07-07	89.2200	89.2200	84.0000	84.0000	-2.530%	2	387	-41.179%
2026-07-02	86.1800	86.1800	86.1800	86.1800	-11.510%	1	386	-42.667%
2026-07-01	106.5000	106.5000	95.8000	97.3900	-15.313%	11	386	-49.266%
2026-06-30	112.3200	115.0000	112.3200	115.0000	+25.068%	4	383	-57.035%
2026-06-29	89.1500	91.9500	89.1500	91.9500	+4.679%	2	384	-46.264%
2026-06-25	87.8400	87.8400	87.8400	87.8400	-4.739%	1	383	-43.750%
2026-06-23	92.9300	98.0000	91.5900	92.2100	-19.880%	14	384	-46.416%
2026-06-22	118.6000	119.4700	115.0900	115.0900	+6.240%	12	386	-57.068%
2026-06-18	99.0000	108.3300	99.0000	108.3300	+20.367%	16	391	-54.389%
2026-06-17	90.0000	93.0000	89.9500	90.0000	+8.434%	5	391	-45.100%
2026-06-16	86.7000	86.7000	83.0000	83.0000	-10.416%	2	391	-40.470%
2026-06-15	88.9900	92.6500	88.7000	92.6500	+11.627%	11	393	-46.670%
2026-06-12	81.5500	83.0000	79.3000	83.0000	+9.153%	9	393	-40.470%
2026-06-11	76.0400	76.0400	76.0400	76.0400	+0.449%	1	393	-35.021%
2026-06-10	80.0000	80.0000	75.7000	75.7000	-5.233%	7	394	-34.729%
2026-06-09	92.0000	92.0000	79.8800	79.8800	-7.428%	3	394	-38.145%
2026-06-08	84.0000	86.2900	84.0000	86.2900	+10.275%	2	394	-42.740%
2026-06-05	83.9600	83.9600	77.2900	78.2500	-20.566%	4	394	-36.856%
2026-06-04	89.2500	98.5100	89.2500	98.5100	+6.728%	5	398	-49.843%
2026-06-03	91.8000	96.1000	91.8000	92.3000	-5.624%	26	401	-46.468%
2026-06-02	97.8000	97.8000	97.8000	97.8000	+3.339%	1	405	-49.479%
2026-06-01	80.0000	97.2000	80.0000	94.6400	+23.358%	13	404	-47.792%
2026-05-29	84.5000	84.5000	76.7200	76.7200	-7.209%	8	412	-35.597%
2026-05-28	82.6800	82.6800	82.6800	82.6800	+5.594%	70	417	-40.239%
2026-05-27	78.0100	78.3300	78.0100	78.3000	+6.967%	7	367	-36.897%
2026-05-26	73.2000	73.2000	73.2000	73.2000	+10.357%	5	364	-32.500%
2026-05-22	67.6500	67.6500	66.3300	66.3300	-2.384%	3	364	-25.509%
2026-05-21	68.0000	69.3000	67.9500	67.9500	+5.529%	13	363	-27.285%
2026-05-20	64.3900	64.3900	64.3900	64.3900	+5.905%	1	363	-23.264%
2026-05-19	57.4000	61.0000	57.4000	60.8000	-1.618%	7	373	-18.734%
2026-05-18	63.8900	63.8900	59.0000	61.8000	-10.500%	25	373	-20.049%
2026-05-15	68.7200	69.1000	68.7200	69.0500	-10.661%	5	373	-28.443%
2026-05-14	73.0500	79.2500	73.0500	77.2900	+18.908%	22	365	-36.072%
2026-05-13	60.3500	66.9000	59.8000	65.0000	+4.839%	40	374	-23.985%
2026-05-12	62.6500	64.0000	56.9000	62.0000	-8.689%	43	374	-20.306%
2026-05-11	65.0000	69.3500	65.0000	67.9000	-4.755%	24	374	-27.231%
2026-05-08	73.9500	74.5100	65.6000	71.2900	-3.597%	8	359	-30.692%
2026-05-07	74.0000	74.0000	73.9500	73.9500	-4.494%	2	365	-33.185%
2026-05-06	74.2000	77.4300	72.8300	77.4300	+26.934%	14	364	-36.188%
2026-05-05	62.3100	62.7800	61.0000	61.0000	-9.159%	10	369	-19.000%
2026-05-04	67.1500	67.1500	67.1500	67.1500	+2.754%	3	364	-26.418%
2026-05-01	66.6500	66.6500	64.9500	65.3500	+3.730%	21	370	-24.392%
2026-04-30	62.8600	63.7500	57.7800	63.0000	-0.772%	44	370	-21.571%
2026-04-29	62.6500	63.4900	62.6500	63.4900	-0.016%	2	385	-22.177%
2026-04-28	66.6100	66.6100	58.8800	63.5000	-9.916%	25	388	-22.189%
2026-04-27	70.7000	73.0000	70.4900	70.4900	+0.772%	6	375	-29.905%
2026-04-24	66.9500	73.4800	66.8800	69.9500	+25.358%	15	376	-29.364%
2026-04-23	56.8000	59.7500	55.8000	55.8000	-4.288%	4	372	-11.452%
2026-04-22	48.0500	58.3000	48.0500	58.3000	+28.811%	55	370	-15.249%
2026-04-21	43.8500	45.2600	43.8500	45.2600	-0.527%	6	352	+9.169%
2026-04-20	44.7000	46.1500	44.7000	45.5000	-0.655%	5	352	+8.593%
2026-04-17	47.8100	47.8500	45.5000	45.8000	+3.153%	54	352	+7.882%
2026-04-16	46.7600	48.3000	44.1000	44.4000	-18.307%	21	394	+11.284%
2026-04-14	55.2500	56.0000	54.3500	54.3500	+9.246%	31	392	-9.089%
2026-04-13	49.0300	50.0100	48.5000	49.7500	-3.623%	156	386	-0.683%
2026-04-10	51.5000	51.6200	51.5000	51.6200	+9.064%	2	529	-4.281%
2026-04-09	47.3300	47.3300	47.3300	47.3300	+0.702%	75	528	+4.395%
2026-04-08	48.4200	48.4500	47.0000	47.0000	+31.763%	27	528	+5.128%
2026-04-06	35.6700	35.6700	35.6700	35.6700	-0.917%	10	516	+38.520%
2026-04-02	32.1100	36.0000	32.1100	36.0000	-2.439%	3	522	+37.250%
2026-04-01	40.0000	40.0000	36.9000	36.9000	+3.361%	4	522	+33.902%
2026-03-31	35.0500	35.7000	35.0500	35.7000	+34.870%	54	522	+38.403%
2026-03-30	28.7000	28.7000	26.0500	26.4700	-16.155%	183	490	+86.664%
2026-03-27	31.5700	31.5700	31.5700	31.5700	+0.222%	3	340	+56.509%
2026-03-26	35.9000	35.9000	31.4600	31.5000	-20.394%	57	342	+56.857%
2026-03-25	39.5500	39.9000	39.5500	39.5700	+5.492%	46	346	+24.867%
2026-03-24	36.0000	38.4500	35.8000	37.5100	+6.411%	21	336	+31.725%
2026-03-23	35.6500	36.0000	35.0000	35.2500	+10.156%	17	328	+40.170%
2026-03-20	32.6500	32.6500	31.8700	32.0000	-9.859%	9	317	+54.406%
2026-03-19	33.1600	35.5000	33.1600	35.5000	-4.054%	2	312	+39.183%
2026-03-18	38.0000	38.0000	37.0000	37.0000	-3.896%	36	311	+33.541%
2026-03-17	36.5200	38.5000	36.5200	38.5000	+2.312%	49	319	+28.338%
2026-03-16	37.6300	37.6300	37.6300	37.6300	+2.786%	1	302	+31.305%
2026-03-13	38.8800	38.8800	36.6000	36.6100	-1.981%	47	301	+34.963%
2026-03-12	38.9000	38.9000	36.9800	37.3500	-16.629%	19	321	+32.289%
2026-03-11	44.2400	46.3200	44.2400	44.8000	+7.692%	77	329	+10.290%
2026-03-10	41.8000	44.0000	41.6000	41.6000	-1.655%	149	327	+18.774%
2026-03-09	38.1900	42.3000	38.1900	42.3000	+1.463%	61	310	+16.809%
2026-03-06	43.9000	43.9000	40.9000	41.6900	-4.490%	20	274	+18.518%
2026-03-05	47.6100	47.6100	43.6500	43.6500	-10.918%	7	271	+13.196%
2026-03-04	48.0800	49.0000	47.9500	49.0000	+1.554%	9	273	+0.837%
2026-03-03	44.8700	48.2500	44.8700	48.2500	-16.710%	3	270	+2.404%
2026-03-02	57.9300	57.9300	57.9300	57.9300	-1.312%	1	270	-14.707%
2026-02-27	60.9800	60.9800	58.7000	58.7000	-2.975%	33	271	-15.826%
2026-02-26	67.5800	67.5800	60.5000	60.5000	-13.411%	5	280	-18.331%
2026-02-25	70.1000	70.1000	68.1200	69.8700	+1.261%	4	276	-29.283%
2026-02-24	63.0000	69.0000	62.1000	69.0000	+20.587%	22	276	-28.391%
2026-02-23	58.5100	58.8700	56.6200	57.2200	-1.089%	17	275	-13.649%
2026-02-20	54.1800	57.8500	54.1800	57.8500	+12.812%	26	267	-14.589%
2026-02-19	50.9300	52.1500	50.9000	51.2800	-10.114%	15	270	-3.647%
2026-02-18	57.0500	57.0500	57.0500	57.0500	+4.468%	5	257	-13.392%
2026-02-17	51.8300	55.0000	51.8300	54.6100	-3.703%	37	257	-9.522%
2026-02-13	57.0500	57.8600	56.7100	56.7100	-1.202%	7	236	-12.873%
2026-02-12	61.6300	63.1000	55.9900	57.4000	-2.547%	22	236	-13.920%
2026-02-11	55.8100	60.4200	55.8100	58.9000	+15.991%	50	221	-16.112%
2026-02-10	50.2000	50.7800	47.8500	50.7800	+7.859%	35	227	-2.698%
2026-02-09	42.0000	47.0800	42.0000	47.0800	+13.228%	8	224	+4.949%
2026-02-06	41.8000	41.8000	41.5800	41.5800	+23.750%	17	220	+18.831%
2026-02-05	33.6000	33.6000	33.6000	33.6000	+6.329%	2	208	+47.054%
2026-02-04	31.6000	31.6000	31.6000	31.6000	-16.842%	24	208	+56.361%
2026-02-02	33.1500	38.2500	33.1500	38.0000	+7.254%	37	208	+30.026%
2026-01-30	35.4300	35.4300	35.4300	35.4300	-0.923%	6	200	+39.458%
2026-01-29	34.8000	35.7600	34.8000	35.7600	-5.146%	8	206	+38.171%
2026-01-28	37.6500	37.7000	37.6500	37.7000	+2.809%	2	211	+31.061%
2026-01-27	36.6700	36.6700	36.6700	36.6700	+11.561%	1	210	+34.742%
2026-01-26	32.8700	32.8700	32.8700	32.8700	-8.107%	1	210	+50.319%
2026-01-23	33.5000	35.7700	33.5000	35.7700	+7.289%	2	210	+38.133%
2026-01-22	33.9500	33.9500	33.3400	33.3400	+1.523%	18	211	+48.200%
2026-01-20	37.5000	37.5000	32.8400	32.8400	-18.552%	78	212	+50.457%
2026-01-16	40.7400	40.7400	40.0600	40.3200	-1.538%	65	142	+22.545%
2026-01-15	40.7100	42.0000	40.7100	40.9500	+23.343%	14	142	+20.659%
2026-01-14	34.2300	34.2300	33.2000	33.2000	-1.630%	3	140	+48.825%
2026-01-12	31.9800	33.7500	31.9800	33.7500	+8.521%	3	141	+46.400%
2026-01-09	31.1000	31.1000	31.1000	31.1000	+6.325%	1	141	+58.875%
2026-01-08	30.0500	30.0500	29.1000	29.2500	-4.723%	3	140	+68.923%
2026-01-07	31.0000	31.0000	30.7000	30.7000	-9.172%	5	140	+60.945%
2026-01-06	35.3700	36.8000	33.8000	33.8000	+2.517%	4	138	+46.183%
2026-01-05	34.0500	34.0500	32.9700	32.9700	+14.678%	12	124	+49.864%
2026-01-02	29.0000	29.0000	28.7500	28.7500	+18.802%	5	124	+71.861%
2025-12-31	24.0800	24.2000	24.0700	24.2000	+6.890%	6	121	+104.174%
2025-12-29	22.6400	22.6400	22.6400	22.6400	+5.302%	1	121	+118.242%
2025-12-24	21.5000	21.5000	21.5000	21.5000	+3.118%	1	120	+129.814%
2025-12-23	20.8500	20.8500	20.8500	20.8500	+26.364%	1	120	+136.978%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-17.500%	2	119	+199.455%
2025-12-15	21.0000	21.0000	20.0000	20.0000	-7.193%	43	119	+147.050%
2025-12-12	21.5500	21.5500	21.5500	21.5500	-15.324%	1	115	+129.281%
2025-12-11	25.4500	25.4500	25.4500	25.4500	+4.389%	1	116	+94.145%
2025-12-09	23.9300	24.3800	23.9300	24.3800	-0.286%	4	116	+102.666%
2025-12-08	24.4500	24.4500	24.4500	24.4500	+16.429%	1	112	+102.086%
2025-12-03	21.2000	21.2000	21.0000	21.0000	+3.194%	3	112	+135.286%
2025-12-01	20.2000	20.3500	20.2000	20.3500	-1.833%	2	112	+142.801%
2025-11-26	20.7300	20.7300	20.7300	20.7300	+14.530%	1	112	+138.350%
2025-11-25	18.1000	18.1000	18.1000	18.1000	0.000%	1	112	+172.983%
2025-11-21	18.1800	18.1800	16.4500	18.1000	-12.349%	42	112	+172.983%
2025-11-20	20.6500	20.6500	20.6500	20.6500	+15.492%	1	136	+139.274%
2025-11-18	17.5500	17.8800	17.5500	17.8800	-8.776%	40	137	+176.342%
2025-11-17	19.6000	19.6000	19.6000	19.6000	-3.066%	1	121	+152.092%
2025-11-14	18.8500	20.7900	18.8500	20.2200	+1.100%	6	121	+144.362%
2025-11-13	20.0000	20.0000	20.0000	20.0000	-15.966%	1	117	+147.050%
2025-11-11	23.8000	23.8000	23.8000	23.8000	0.000%	2	115	+107.605%
2025-11-10	23.8000	23.8000	23.8000	23.8000	+13.333%	1	115	+107.605%
2025-11-07	21.8000	21.8000	20.9000	21.0000	-9.287%	8	115	+135.286%
2025-11-06	23.6400	23.8000	23.0000	23.1500	-12.642%	108	110	+113.434%
2025-11-05	25.5000	26.5000	25.3600	26.5000	-7.472%	19	137	+86.453%
2025-11-04	26.8400	28.6400	26.8400	28.6400	-9.510%	3	138	+72.521%
2025-11-03	31.6500	31.6500	31.6500	31.6500	+9.896%	2	136	+56.114%
2025-10-31	29.0500	29.0500	28.8000	28.8000	-1.370%	3	136	+71.563%
2025-10-30	29.2000	29.2000	29.2000	29.2000	+10.774%	1	133	+69.212%
2025-10-28	26.4200	26.4200	26.3600	26.3600	+5.863%	10	132	+87.443%
2025-10-23	25.9700	25.9700	24.9000	24.9000	+2.343%	9	132	+98.434%
2025-10-22	25.9000	26.0000	23.7500	24.3300	-25.138%	118	133	+103.083%
2025-10-16	32.5000	32.5000	32.5000	32.5000	-1.961%	1	220	+52.031%
2025-10-15	32.0000	33.1500	32.0000	33.1500	+3.432%	3	220	+49.050%
2025-10-13	32.0500	32.0500	32.0500	32.0500	+29.234%	10	219	+54.165%
2025-10-10	24.8000	24.8000	24.8000	24.8000	-16.358%	1	209	+99.234%
2025-10-09	30.0000	30.0000	29.3500	29.6500	-4.509%	11	209	+66.644%
2025-10-08	30.9500	31.4000	30.8300	31.0500	+43.088%	249	208	+59.130%
2025-10-01	19.5000	21.7000	19.5000	21.7000	+28.402%	11	12	+127.696%
2025-09-26	16.9000	16.9000	16.9000	16.9000	0.000%	1	1	+192.367%