Dark

TSM20261218C400
TSM Dec 18 2026 400.00 Call (TSM261218C00400000)
option OPRA

EOD

Jul 30, 2026

50.74+42.248%(+15.07)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	44.3500	51.2300	44.3500	50.7400	+42.248%	96	1,468	0.000%
2026-07-29	40.9800	43.0000	35.6700	35.6700	-22.959%	69	1,421	+42.248%
2026-07-28	43.5000	46.3000	41.3200	46.3000	-6.935%	48	1,417	+9.590%
2026-07-27	50.6700	50.6700	46.0000	49.7500	-8.716%	129	1,415	+1.990%
2026-07-24	56.4500	56.6500	53.5600	54.5000	-13.092%	20	1,346	-6.899%
2026-07-23	62.4000	63.0700	62.0000	62.7100	-6.626%	9	1,345	-19.088%
2026-07-22	65.0000	68.5000	65.0000	67.1600	-4.057%	15	1,343	-24.449%
2026-07-21	64.0000	70.0000	61.6000	70.0000	+25.000%	39	1,338	-27.514%
2026-07-20	59.4700	59.5000	54.5000	56.0000	+5.164%	20	1,362	-9.393%
2026-07-17	50.0000	55.8000	47.0000	53.2500	-8.031%	205	1,365	-4.714%
2026-07-16	61.1000	64.5500	56.6700	57.9000	-12.932%	484	1,289	-12.366%
2026-07-15	68.7500	68.7500	61.4500	66.5000	-2.920%	41	936	-23.699%
2026-07-14	74.0000	74.0000	67.5500	68.5000	-3.657%	24	932	-25.927%
2026-07-13	77.5000	77.5000	70.8900	71.1000	-10.969%	78	930	-28.636%
2026-07-10	79.5000	80.7000	76.8400	79.8600	-3.783%	145	932	-36.464%
2026-07-09	89.8400	89.8400	83.0000	83.0000	-0.599%	17	847	-38.867%
2026-07-08	84.0000	84.1000	78.5000	83.5000	+5.509%	21	846	-39.234%
2026-07-07	84.9300	85.0000	78.1400	79.1400	-18.117%	18	847	-35.886%
2026-07-06	90.0500	98.5000	90.0500	96.6500	+17.408%	13	842	-47.501%
2026-07-02	98.0000	99.2000	80.4000	82.3200	-9.109%	44	841	-38.362%
2026-07-01	102.9000	104.4000	89.9500	90.5700	-20.012%	159	841	-43.977%
2026-06-30	104.4400	113.5100	104.4400	113.2300	+19.252%	39	915	-55.189%
2026-06-29	84.6700	94.9500	84.6700	94.9500	+17.629%	7	915	-46.561%
2026-06-26	74.0000	80.7200	74.0000	80.7200	-4.133%	15	916	-37.141%
2026-06-25	94.9200	94.9200	84.2000	84.2000	-2.093%	20	904	-39.739%
2026-06-24	88.1700	89.6000	86.0000	86.0000	-1.647%	9	908	-41.000%
2026-06-23	86.9500	92.7700	86.9500	87.4400	-18.774%	9	910	-41.972%
2026-06-22	112.5000	113.2000	107.6300	107.6500	+3.064%	40	908	-52.866%
2026-06-18	92.0800	104.4500	91.7500	104.4500	+26.208%	88	922	-51.422%
2026-06-17	85.1500	87.0000	82.7000	82.7600	+7.536%	12	922	-38.690%
2026-06-16	82.7700	82.7700	76.9600	76.9600	-12.813%	95	922	-34.070%
2026-06-15	81.7000	88.2700	81.7000	88.2700	+14.503%	19	931	-42.517%
2026-06-12	75.0000	77.0900	75.0000	77.0900	+2.787%	5	931	-34.181%
2026-06-11	71.5000	75.0000	68.6000	75.0000	+9.971%	63	931	-32.347%
2026-06-10	73.0000	76.1600	66.9600	68.2000	-13.010%	41	972	-25.601%
2026-06-09	79.8500	79.8500	67.0000	78.4000	+0.513%	26	973	-35.281%
2026-06-08	76.9100	82.7000	76.9100	78.0000	+9.489%	229	982	-34.949%
2026-06-05	78.0000	79.6400	71.2400	71.2400	-22.758%	118	1,106	-28.776%
2026-06-04	84.0000	92.2300	81.2000	92.2300	+4.581%	7	1,022	-44.985%
2026-06-03	94.7000	94.7000	88.1900	88.1900	-5.111%	30	1,023	-42.465%
2026-06-02	89.0000	92.9400	89.0000	92.9400	+7.222%	6	1,035	-45.406%
2026-06-01	79.5100	93.6000	79.5100	86.6800	+19.213%	255	1,037	-41.463%
2026-05-29	79.7000	79.7000	71.8400	72.7100	-3.440%	39	1,243	-30.216%
2026-05-28	74.9800	77.4000	74.9800	75.3000	+0.280%	11	1,233	-32.616%
2026-05-27	74.2700	78.5000	71.0000	75.0900	+10.998%	77	1,236	-32.428%
2026-05-26	68.8000	68.8000	66.1300	67.6500	+7.466%	51	1,246	-24.996%
2026-05-22	64.9200	64.9200	61.1000	62.9500	-0.064%	15	1,204	-19.396%
2026-05-21	61.3500	66.1000	60.9200	62.9900	+4.202%	40	1,209	-19.448%
2026-05-20	58.6000	61.0000	58.6000	60.4500	+8.821%	237	1,209	-16.063%
2026-05-19	54.6900	57.0000	51.6500	55.5500	-3.793%	50	1,078	-8.659%
2026-05-18	63.9600	63.9600	55.0200	57.7400	-10.826%	27	1,078	-12.123%
2026-05-15	62.5000	66.0000	62.0000	64.7500	-11.604%	142	1,078	-21.637%
2026-05-14	61.8000	74.1500	61.7500	73.2500	+21.074%	238	1,076	-30.730%
2026-05-13	57.0000	62.1000	56.0200	60.5000	+4.310%	144	1,018	-16.132%
2026-05-12	60.0700	60.0700	49.9000	58.0000	-6.752%	167	1,018	-12.517%
2026-05-11	64.6300	65.7500	60.0000	62.2000	-6.354%	81	1,018	-18.424%
2026-05-08	69.3400	69.3400	62.6000	66.4200	-5.653%	64	1,057	-23.607%
2026-05-07	70.0000	72.0000	66.0000	70.4000	-4.218%	13	1,066	-27.926%
2026-05-06	65.2000	73.5000	65.2000	73.5000	+29.515%	62	1,065	-30.966%
2026-05-05	60.9500	61.9000	56.3500	56.7500	-6.967%	31	1,048	-10.590%
2026-05-04	65.5000	65.5000	57.8000	61.0000	+1.667%	26	1,050	-16.820%
2026-05-01	60.6500	62.0000	59.7000	60.0000	+1.729%	28	1,040	-15.433%
2026-04-30	59.8000	59.8000	55.6000	58.9800	+0.477%	7	1,040	-13.971%
2026-04-29	58.0700	59.6700	56.6000	58.7000	+3.109%	12	1,040	-13.560%
2026-04-28	59.9000	62.2000	55.1000	56.9300	-14.042%	341	1,037	-10.873%
2026-04-27	72.0700	72.0700	65.0000	66.2300	+1.502%	77	1,201	-23.388%
2026-04-24	58.4000	68.8700	58.4000	65.2500	+29.851%	134	1,202	-22.238%
2026-04-23	52.9800	52.9800	48.6700	50.2500	-6.250%	12	1,246	+0.975%
2026-04-22	44.3000	53.6000	44.3000	53.6000	+28.046%	65	1,244	-5.336%
2026-04-21	41.4500	41.8600	40.5000	41.8600	+0.384%	16	1,248	+21.214%
2026-04-20	42.1000	43.1700	41.1000	41.7000	-1.418%	61	1,248	+21.679%
2026-04-17	45.2300	46.4700	41.8500	42.3000	+1.756%	73	1,225	+19.953%
2026-04-16	43.7500	44.6900	39.9100	41.5700	-14.728%	98	1,258	+22.059%
2026-04-15	50.9100	50.9100	46.6000	48.7500	-5.082%	13	1,259	+4.082%
2026-04-14	48.3500	51.6200	48.3500	51.3600	+12.140%	11	1,264	-1.207%
2026-04-13	46.1000	46.3000	44.4700	45.8000	-2.863%	10	1,263	+10.786%
2026-04-10	49.6000	50.1000	47.1500	47.1500	+8.018%	24	1,261	+7.614%
2026-04-09	43.6500	43.8400	42.6000	43.6500	+0.808%	15	1,256	+16.243%
2026-04-08	45.3700	45.3700	43.0000	43.3000	+23.714%	32	1,257	+17.182%
2026-04-07	32.3800	35.0000	31.2000	35.0000	+7.165%	8	1,244	+44.971%
2026-04-06	33.6500	34.0000	32.6000	32.6600	-0.275%	14	1,239	+55.358%
2026-04-02	29.8800	32.7500	29.8800	32.7500	-3.049%	3	1,235	+54.931%
2026-04-01	36.5000	37.0000	33.7800	33.7800	+10.754%	62	1,235	+50.207%
2026-03-31	27.0000	30.5000	27.0000	30.5000	+27.722%	99	1,246	+66.361%
2026-03-30	28.4000	28.4000	23.8800	23.8800	-16.063%	34	1,151	+112.479%
2026-03-27	27.0300	28.4500	27.0300	28.4500	-5.167%	103	1,124	+78.348%
2026-03-26	31.9400	31.9900	30.0000	30.0000	-17.401%	16	1,063	+69.133%
2026-03-25	36.8500	36.8500	36.3200	36.3200	+3.742%	5	1,062	+39.703%
2026-03-24	33.0000	35.0100	32.4700	35.0100	+8.558%	20	1,064	+44.930%
2026-03-23	29.0000	34.2000	29.0000	32.2500	+8.769%	15	1,062	+57.333%
2026-03-20	32.0000	32.0000	28.5500	29.6500	-4.509%	40	1,067	+71.130%
2026-03-19	27.0000	31.0500	27.0000	31.0500	-5.278%	26	1,065	+63.414%
2026-03-18	35.4000	35.4000	32.7800	32.7800	-4.848%	10	1,074	+54.790%
2026-03-17	33.0000	35.1500	33.0000	34.4500	-1.006%	9	1,069	+47.286%
2026-03-16	34.7000	34.8000	34.7000	34.8000	+4.098%	2	1,067	+45.805%
2026-03-13	35.5000	35.5000	33.4000	33.4300	-1.705%	14	1,067	+51.780%
2026-03-12	36.8400	36.8400	34.0100	34.0100	-17.451%	16	1,063	+49.191%
2026-03-11	41.0000	41.6700	40.5100	41.2000	+5.668%	18	1,060	+23.155%
2026-03-10	38.7000	40.3500	37.5000	38.9900	+0.749%	18	1,045	+30.136%
2026-03-09	34.8900	38.7000	34.2500	38.7000	+3.753%	40	1,051	+31.111%
2026-03-06	39.3300	40.6000	36.1500	37.3000	-7.513%	42	1,045	+36.032%
2026-03-05	43.0000	45.5000	39.0400	40.3300	-11.246%	27	1,030	+25.812%
2026-03-04	45.2000	45.8000	44.3000	45.4400	+2.273%	20	1,030	+11.664%
2026-03-03	42.9300	44.9000	41.5000	44.4300	-15.323%	83	1,024	+14.202%
2026-03-02	52.4700	52.4700	52.4700	52.4700	-4.600%	2	998	-3.297%
2026-02-27	54.3800	55.0000	54.2600	55.0000	-3.169%	11	999	-7.745%
2026-02-26	62.1200	62.1200	55.1500	56.8000	-13.375%	28	1,000	-10.669%
2026-02-25	65.4000	65.5700	63.8500	65.5700	+1.943%	6	993	-22.617%
2026-02-24	58.0000	65.5000	58.0000	64.3200	+19.821%	64	993	-21.113%
2026-02-23	54.6900	54.8000	52.4900	53.6800	-0.482%	68	951	-5.477%
2026-02-20	52.1400	53.9500	52.1400	53.9400	+13.725%	56	887	-5.933%
2026-02-19	47.4300	47.4300	47.4300	47.4300	-7.903%	11	833	+6.979%
2026-02-18	50.9900	51.6600	50.8500	51.5000	+0.097%	132	822	-1.476%
2026-02-17	50.0700	51.9000	48.6400	51.4500	-1.058%	56	755	-1.380%
2026-02-13	53.5000	54.1000	51.6100	52.0000	-2.530%	76	756	-2.423%
2026-02-12	56.2500	57.6400	50.7000	53.3500	-3.439%	89	756	-4.892%
2026-02-11	51.2900	56.6000	51.2900	55.2500	+16.316%	226	738	-8.163%
2026-02-10	46.4700	47.5000	44.1300	47.5000	+8.696%	65	710	+6.821%
2026-02-09	42.9000	43.7000	42.2500	43.7000	+14.728%	42	701	+16.110%
2026-02-06	35.8500	38.7000	35.4700	38.0900	+23.589%	75	684	+33.211%
2026-02-05	29.2600	33.7000	29.2600	30.8200	+8.789%	21	687	+64.633%
2026-02-04	32.0300	32.8500	28.3300	28.3300	-10.433%	76	696	+79.103%
2026-02-03	34.2000	35.3300	31.6300	31.6300	-7.650%	52	745	+60.417%
2026-02-02	31.2500	35.0000	30.5100	34.2500	+8.730%	8	696	+48.146%
2026-01-30	33.5000	33.5000	30.8200	31.5000	-5.970%	45	693	+61.079%
2026-01-29	34.0200	35.0400	30.4000	33.5000	-5.045%	65	734	+51.463%
2026-01-28	35.4000	35.4000	32.5500	35.2800	+4.688%	11	736	+43.821%
2026-01-27	32.1000	33.8700	31.6800	33.7000	+5.975%	6	735	+50.564%
2026-01-26	31.2500	31.8000	31.2500	31.8000	+2.251%	19	733	+59.560%
2026-01-23	32.7500	33.1000	31.1000	31.1000	+3.667%	37	746	+63.151%
2026-01-22	32.1200	32.5000	30.0000	30.0000	-3.226%	24	714	+69.133%
2026-01-21	30.5000	32.5900	30.3500	31.0000	+2.649%	20	699	+63.677%
2026-01-20	37.0500	37.0500	30.2000	30.2000	-18.904%	38	700	+68.013%
2026-01-16	39.8800	39.8800	37.0900	37.2400	-1.741%	38	684	+36.251%
2026-01-15	36.0000	40.9000	35.5800	37.9000	+23.654%	285	684	+33.879%
2026-01-14	31.9500	31.9500	30.5000	30.6500	-9.720%	4	454	+65.546%
2026-01-13	33.8300	34.0000	32.8400	33.9500	+5.994%	5	452	+49.455%
2026-01-12	28.9000	32.7900	28.9000	32.0300	+10.601%	26	448	+58.414%
2026-01-09	28.9600	28.9600	28.9600	28.9600	+7.180%	1	436	+75.207%
2026-01-08	27.6400	27.6400	27.0200	27.0200	-4.252%	7	435	+87.787%
2026-01-07	29.1300	29.6000	28.2200	28.2200	-12.901%	11	428	+79.802%
2026-01-06	33.0100	33.0100	31.1000	32.4000	+11.724%	39	428	+56.605%
2026-01-05	31.0000	31.3600	29.0000	29.0000	+5.416%	29	422	+74.966%
2026-01-02	24.3300	27.7100	24.3300	27.5100	+29.034%	23	405	+84.442%
2025-12-31	22.0000	22.0000	21.3200	21.3200	+3.245%	202	246	+137.992%
2025-12-30	21.0000	21.1500	20.6500	20.6500	+0.732%	7	246	+145.714%
2025-12-29	21.0500	21.0500	20.5000	20.5000	-3.529%	8	247	+147.512%
2025-12-26	18.9000	21.2500	18.9000	21.2500	+9.536%	33	245	+138.776%
2025-12-24	19.4000	19.4000	19.4000	19.4000	+1.571%	1	215	+161.546%
2025-12-23	18.6000	19.1000	18.6000	19.1000	+7.485%	7	215	+165.654%
2025-12-22	17.8000	17.9500	17.7700	17.7700	+8.354%	5	216	+185.537%
2025-12-18	16.3000	16.4000	16.3000	16.4000	+12.715%	11	214	+209.390%
2025-12-17	16.3000	16.3000	14.5500	14.5500	-12.138%	7	203	+248.729%
2025-12-16	17.5700	17.5700	16.5600	16.5600	-9.011%	6	198	+206.401%
2025-12-15	19.7800	19.7800	18.2000	18.2000	-22.122%	49	195	+178.791%
2025-12-12	23.3700	23.3700	23.3700	23.3700	+1.300%	1	183	+117.116%
2025-12-11	25.4500	25.4500	23.0000	23.0700	-3.875%	6	183	+119.939%
2025-12-10	23.7000	24.0000	23.7000	24.0000	+2.258%	19	179	+111.417%
2025-12-09	23.5500	23.5500	23.3800	23.4700	-3.216%	6	179	+116.191%
2025-12-08	21.4000	24.2500	21.4000	24.2500	+18.582%	4	180	+109.237%
2025-12-05	20.4500	20.4500	20.4500	20.4500	+7.745%	1	181	+148.117%
2025-12-04	19.3000	19.3500	18.9800	18.9800	-2.916%	4	181	+167.334%
2025-12-03	17.8000	19.5500	17.8000	19.5500	+4.267%	26	181	+159.540%
2025-12-01	18.7000	18.7500	18.7000	18.7500	-4.043%	2	201	+170.613%
2025-11-28	19.5400	19.5400	19.5400	19.5400	-2.300%	1	201	+159.672%
2025-11-26	19.5500	20.0000	18.3400	20.0000	+20.120%	5	200	+153.700%
2025-11-25	15.2300	16.6500	15.0000	16.6500	-2.460%	26	200	+204.745%
2025-11-24	14.4000	17.1500	14.4000	17.0700	+7.358%	10	200	+197.247%
2025-11-21	16.5000	16.8000	15.9000	15.9000	-12.637%	15	204	+219.119%
2025-11-20	20.0300	20.1500	18.2000	18.2000	+0.552%	12	202	+178.791%
2025-11-19	18.1800	18.1800	18.1000	18.1000	+10.975%	4	204	+180.331%
2025-11-18	15.9700	16.3200	15.4000	16.3100	-11.503%	9	206	+211.097%
2025-11-17	17.8100	18.4300	17.8100	18.4300	-0.647%	4	202	+175.312%
2025-11-14	17.2100	18.5500	17.2100	18.5500	+2.204%	2	202	+173.531%
2025-11-13	19.7000	19.7000	18.1500	18.1500	-15.581%	27	200	+179.559%
2025-11-12	21.5000	21.5000	21.5000	21.5000	+1.415%	2	202	+136.000%
2025-11-11	21.2000	21.2000	21.2000	21.2000	-1.897%	2	202	+139.340%
2025-11-10	21.6100	21.6100	21.6100	21.6100	+12.085%	1	202	+134.799%
2025-11-07	19.4900	19.4900	18.3800	19.2800	-8.234%	21	202	+163.174%
2025-11-06	22.8300	23.7500	21.0100	21.0100	-11.537%	3	199	+141.504%
2025-11-05	24.2500	24.2500	23.0500	23.7500	-1.165%	10	198	+113.642%
2025-11-04	23.7000	26.5500	23.7000	24.0300	-18.265%	29	193	+111.153%
2025-11-03	28.5000	29.4000	27.6700	29.4000	+12.257%	43	176	+72.585%
2025-10-31	26.1900	26.1900	26.1900	26.1900	-5.622%	1	176	+93.738%
2025-10-30	28.0000	28.0000	27.7500	27.7500	+0.543%	2	176	+82.847%
2025-10-29	28.3600	28.4000	26.9500	27.6000	+12.653%	14	175	+83.841%
2025-10-28	24.5000	24.5000	24.5000	24.5000	+0.041%	1	175	+107.102%
2025-10-27	25.0000	25.0000	24.4900	24.4900	-1.844%	3	173	+107.187%
2025-10-24	24.9500	24.9500	24.9500	24.9500	+5.053%	1	173	+103.367%
2025-10-23	23.8100	23.8100	23.7500	23.7500	-10.038%	2	173	+113.642%
2025-10-20	27.2600	27.2600	26.4000	26.4000	-1.308%	3	173	+92.197%
2025-10-17	28.4800	28.4800	26.7500	26.7500	-6.338%	4	171	+89.682%
2025-10-16	31.4000	31.4000	28.5600	28.5600	-5.430%	16	169	+77.661%
2025-10-15	29.5800	30.9500	29.5500	30.2000	+9.818%	9	159	+68.013%
2025-10-14	27.4000	28.4400	26.9900	27.5000	-7.873%	9	157	+84.509%
2025-10-13	28.3800	30.5000	28.3800	29.8500	+30.806%	4	150	+69.983%
2025-10-10	24.0000	24.0000	22.8200	22.8200	-17.736%	2	151	+122.349%
2025-10-09	27.3800	27.7400	27.3800	27.7400	-2.667%	2	150	+82.913%
2025-10-08	28.5000	28.5000	28.5000	28.5000	+17.526%	1	150	+78.035%
2025-10-07	27.0800	27.0800	24.1500	24.2500	-12.138%	7	149	+109.237%
2025-10-06	27.6700	27.6700	27.6000	27.6000	+24.605%	2	143	+83.841%
2025-10-03	22.1000	22.1500	22.1000	22.1500	+8.049%	141	143	+129.074%
2025-10-02	19.8100	20.5000	19.8100	20.5000	+14.397%	2	3	+147.512%
2025-10-01	17.9200	17.9200	17.9200	17.9200	0.000%	1	1	+183.147%