Dark

TSM20261218C410
TSM Dec 18 2026 410.00 Call (TSM261218C00410000)
option OPRA

EOD

Sep 14, 2026

36.00-19.768%(-8.87)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	37.0000	38.8500	36.0000	36.0000	-19.768%	29	1,155	0.000%
2026-09-11	46.8000	46.8000	44.8700	44.8700	+0.067%	4	1,132	-19.768%
2026-09-10	43.7400	45.9200	43.7400	44.8400	-7.831%	8	1,134	-19.715%
2026-09-09	52.8000	52.8000	47.6000	48.6500	-9.150%	22	1,138	-26.002%
2026-09-08	49.2200	55.0000	49.2200	53.5500	+20.662%	33	1,137	-32.773%
2026-09-04	39.6200	44.5000	39.6200	44.3800	+22.091%	100	1,108	-18.882%
2026-09-03	33.5000	36.3500	31.0100	36.3500	+2.164%	112	1,108	-0.963%
2026-09-02	35.6500	35.6500	34.3500	35.5800	+1.368%	8	1,105	+1.180%
2026-09-01	37.0500	37.4000	35.1000	35.1000	-5.007%	111	1,051	+2.564%
2026-08-31	40.4000	40.4000	36.9500	36.9500	-7.044%	19	995	-2.571%
2026-08-28	46.8000	46.8000	39.5000	39.7500	-13.304%	10	991	-9.434%
2026-08-27	43.0400	47.3000	43.0400	45.8500	+12.377%	28	986	-21.483%
2026-08-26	41.3400	41.4100	40.5100	40.8000	+2.000%	11	988	-11.765%
2026-08-25	41.8000	41.8000	40.0000	40.0000	+9.589%	7	988	-10.000%
2026-08-24	39.5000	39.5000	35.0100	36.5000	-15.097%	53	994	-1.370%
2026-08-21	47.0000	47.0000	42.3400	42.9900	+2.896%	29	954	-16.260%
2026-08-20	41.3600	42.3500	40.5000	41.7800	+6.202%	12	940	-13.834%
2026-08-19	43.0000	44.0000	39.3400	39.3400	-2.261%	3	933	-8.490%
2026-08-18	45.2900	45.2900	40.0500	40.2500	-26.858%	82	931	-10.559%
2026-08-17	51.1000	55.1000	51.1000	55.0300	+10.060%	20	893	-34.581%
2026-08-14	50.9000	51.7000	49.9200	50.0000	-13.719%	18	888	-28.000%
2026-08-13	57.5700	57.9500	57.0000	57.9500	+6.447%	17	887	-37.877%
2026-08-12	54.8600	55.5000	54.4400	54.4400	+8.489%	3	887	-33.872%
2026-08-11	51.5400	51.6000	50.1800	50.1800	-4.746%	16	887	-28.258%
2026-08-10	50.8200	54.0000	50.8200	52.6800	+4.317%	4	890	-31.663%
2026-08-07	55.6600	55.7300	47.9000	50.5000	-5.448%	14	891	-28.713%
2026-08-06	47.7000	53.4100	47.7000	53.4100	+2.161%	10	882	-32.597%
2026-08-05	55.1000	59.1700	50.5000	52.2800	-2.572%	168	881	-31.140%
2026-08-04	53.7500	55.5800	51.3200	53.6600	+15.522%	175	757	-32.911%
2026-08-03	44.0100	47.4000	44.0100	46.4500	-2.190%	19	671	-22.497%
2026-07-31	45.9700	48.9800	45.9700	47.4900	+3.464%	30	670	-24.195%
2026-07-30	43.7000	48.0500	43.7000	45.9000	+37.631%	17	650	-21.569%
2026-07-29	36.9900	36.9900	33.3500	33.3500	-17.756%	7	637	+7.946%
2026-07-28	39.4800	41.2300	37.4000	40.5500	-3.819%	48	637	-11.221%
2026-07-27	50.7000	50.7000	41.9000	42.1600	-14.828%	22	636	-14.611%
2026-07-24	53.7000	53.7000	48.8000	49.5000	-14.948%	23	631	-27.273%
2026-07-23	60.8500	60.8500	58.1000	58.2000	-7.619%	16	618	-38.144%
2026-07-22	61.1000	63.0000	61.1000	63.0000	-1.269%	6	623	-42.857%
2026-07-21	58.3000	63.8100	57.0000	63.8100	+23.855%	23	624	-43.583%
2026-07-20	54.8000	54.8000	51.1000	51.5200	+3.350%	17	632	-30.124%
2026-07-17	45.2000	51.1500	45.2000	49.8500	-6.032%	51	621	-27.783%
2026-07-16	54.6000	58.0000	51.8900	53.0500	-14.019%	41	617	-32.139%
2026-07-15	59.8000	61.7000	59.8000	61.7000	-8.997%	12	592	-41.653%
2026-07-14	67.7900	67.8000	67.7800	67.8000	+2.650%	6	587	-46.903%
2026-07-13	67.1000	68.0000	65.6700	66.0500	-8.897%	15	587	-45.496%
2026-07-10	72.5000	72.5000	72.5000	72.5000	-2.093%	1	585	-50.345%
2026-07-07	74.0500	74.0500	74.0500	74.0500	-18.447%	1	585	-51.384%
2026-07-06	93.5600	93.5600	90.8000	90.8000	+18.538%	18	584	-60.352%
2026-07-02	86.7500	86.7500	76.6000	76.6000	-12.955%	4	582	-53.003%
2026-07-01	94.3000	94.3000	88.0000	88.0000	-16.453%	7	582	-59.091%
2026-06-30	98.4400	105.3300	98.4400	105.3300	+19.788%	3	584	-65.822%
2026-06-29	78.4500	87.9300	78.4500	87.9300	+18.744%	5	583	-59.058%
2026-06-26	69.6500	74.0500	69.6500	74.0500	-7.368%	3	582	-51.384%
2026-06-25	83.2000	83.2000	79.9400	79.9400	+0.050%	11	582	-54.966%
2026-06-24	83.0800	83.0800	79.7200	79.9000	-3.386%	32	584	-54.944%
2026-06-23	83.3500	85.4000	80.6100	82.7000	-18.858%	9	576	-56.469%
2026-06-22	107.2000	107.2000	101.9200	101.9200	+2.432%	160	575	-64.678%
2026-06-18	88.3500	99.5000	88.3500	99.5000	+27.401%	18	726	-63.819%
2026-06-17	77.8000	78.1000	77.8000	78.1000	+3.444%	2	726	-53.905%
2026-06-16	75.9900	75.9900	75.5000	75.5000	-8.485%	4	726	-52.318%
2026-06-15	80.6500	82.5000	80.6500	82.5000	+14.727%	32	740	-56.364%
2026-06-12	70.6300	71.9100	70.6300	71.9100	+16.040%	3	740	-49.937%
2026-06-11	70.0800	70.0800	61.9700	61.9700	-3.172%	22	740	-41.907%
2026-06-10	70.1500	70.1500	64.0000	64.0000	-14.894%	37	752	-43.750%
2026-06-09	79.4800	79.4800	62.7100	75.2000	+1.389%	26	738	-52.128%
2026-06-08	73.5000	74.1700	73.5000	74.1700	+8.802%	12	736	-51.463%
2026-06-05	74.7500	74.7500	67.8500	68.1700	-22.534%	64	728	-47.191%
2026-06-04	88.0000	88.0000	88.0000	88.0000	+5.012%	1	685	-59.091%
2026-06-03	82.2500	83.8000	82.2500	83.8000	-3.345%	4	685	-57.041%
2026-06-02	83.7000	87.0000	83.7000	86.7000	+7.037%	6	686	-58.478%
2026-06-01	75.5500	87.0000	75.5500	81.0000	+20.733%	13	690	-55.556%
2026-05-29	69.2500	69.2500	67.0900	67.0900	-7.168%	2	699	-46.341%
2026-05-28	71.8300	72.2700	71.8300	72.2700	+2.380%	2	699	-50.187%
2026-05-27	70.0000	72.0000	68.0000	70.5900	+13.855%	16	700	-49.001%
2026-05-26	61.5000	63.4200	61.5000	62.0000	+9.059%	8	701	-41.935%
2026-05-22	58.4500	58.4500	56.7000	56.8500	-3.234%	9	706	-36.675%
2026-05-21	58.3000	61.0000	58.3000	58.7500	+3.707%	6	700	-38.723%
2026-05-20	55.0000	56.6500	55.0000	56.6500	+8.049%	76	700	-36.452%
2026-05-19	51.7500	52.4300	50.6300	52.4300	+2.804%	13	667	-31.337%
2026-05-18	52.4200	52.4200	51.0000	51.0000	-14.730%	5	667	-29.412%
2026-05-15	59.7000	61.5700	59.7000	59.8100	-12.686%	32	667	-39.809%
2026-05-14	61.0000	68.5000	61.0000	68.5000	+24.659%	51	661	-47.445%
2026-05-13	51.4500	57.7000	51.4500	54.9500	+11.642%	29	664	-34.486%
2026-05-12	56.0000	56.0000	49.0000	49.2200	-15.531%	42	664	-26.859%
2026-05-11	55.6500	60.0000	55.6500	58.2700	-5.406%	75	664	-38.219%
2026-05-08	65.3000	65.6300	57.0500	61.6000	-2.067%	73	634	-41.558%
2026-05-07	65.9200	69.0000	62.9000	62.9000	-6.746%	11	664	-42.766%
2026-05-06	63.8300	67.9500	62.2200	67.4500	+23.264%	26	657	-46.627%
2026-05-05	56.2000	56.2000	54.7200	54.7200	-4.000%	2	662	-34.211%
2026-05-01	57.0000	57.0000	57.0000	57.0000	+7.042%	2	661	-36.842%
2026-04-30	55.6400	55.6400	53.2500	53.2500	-1.297%	3	661	-32.394%
2026-04-29	52.5000	55.4800	52.5000	53.9500	-1.009%	5	661	-33.272%
2026-04-28	53.1900	56.0000	53.1900	54.5000	-11.281%	6	661	-33.945%
2026-04-27	65.9500	66.5000	59.9900	61.4300	+1.537%	15	657	-41.397%
2026-04-24	57.5000	65.2500	57.0000	60.5000	+27.368%	31	654	-40.496%
2026-04-23	48.5100	48.7800	47.5000	47.5000	-4.330%	6	656	-24.211%
2026-04-22	41.0500	49.6500	41.0500	49.6500	+29.297%	98	656	-27.492%
2026-04-21	39.5000	39.5000	38.4000	38.4000	-0.544%	43	658	-6.250%
2026-04-20	39.2700	39.4400	37.7000	38.6100	-1.127%	113	658	-6.760%
2026-04-17	42.2000	42.4000	38.3500	39.0500	+3.526%	119	656	-7.810%
2026-04-16	40.7500	40.7500	37.7200	37.7200	-14.949%	6	617	-4.560%
2026-04-15	45.7500	46.9500	44.2000	44.3500	-7.023%	41	612	-18.828%
2026-04-14	44.2000	47.7000	44.2000	47.7000	+13.517%	40	612	-24.528%
2026-04-13	42.0000	42.0200	41.9800	42.0200	-4.435%	154	583	-14.327%
2026-04-10	46.3000	46.3000	43.9700	43.9700	+9.242%	112	457	-18.126%
2026-04-09	40.7300	40.7300	40.2500	40.2500	-2.778%	4	517	-10.559%
2026-04-08	41.0000	41.4000	40.6500	41.4000	+38.926%	12	519	-13.043%
2026-04-07	29.6800	29.8000	29.6800	29.8000	-1.974%	11	529	+20.805%
2026-04-02	30.4000	30.4000	30.4000	30.4000	-1.554%	1	529	+18.421%
2026-04-01	33.0000	33.5000	30.8800	30.8800	+10.562%	33	529	+16.580%
2026-03-31	25.0000	27.9300	24.5000	27.9300	+28.414%	17	526	+28.894%
2026-03-30	22.5000	22.5000	21.7500	21.7500	-17.925%	19	526	+65.517%
2026-03-27	24.6100	26.5000	24.6100	26.5000	-0.563%	3	538	+35.849%
2026-03-26	28.5000	28.5000	26.6500	26.6500	-17.492%	3	538	+35.084%
2026-03-24	29.9200	32.3500	29.9200	32.3000	+6.180%	44	538	+11.455%
2026-03-23	29.4500	30.4200	29.4500	30.4200	+14.792%	25	549	+18.343%
2026-03-20	26.6000	27.0300	26.5000	26.5000	-11.074%	26	542	+35.849%
2026-03-19	28.6000	29.8500	27.9000	29.8000	-7.020%	151	521	+20.805%
2026-03-17	32.1500	32.1500	32.0500	32.0500	+4.228%	7	479	+12.324%
2026-03-13	30.7500	30.7500	30.7500	30.7500	-5.762%	1	476	+17.073%
2026-03-12	32.6300	32.6300	32.6300	32.6300	-14.132%	1	476	+10.328%
2026-03-11	37.4300	38.4300	37.4000	38.0000	+10.626%	14	477	-5.263%
2026-03-09	33.3500	34.3500	33.3500	34.3500	-4.583%	2	482	+4.803%
2026-03-06	36.0000	36.0000	36.0000	36.0000	-4.560%	30	481	0.000%
2026-03-05	40.4400	41.4700	37.7200	37.7200	-11.766%	18	511	-4.560%
2026-03-04	42.1200	42.7500	41.3500	42.7500	+6.875%	3	509	-15.789%
2026-03-03	40.0000	40.0000	40.0000	40.0000	-20.096%	1	509	-10.000%
2026-03-02	50.6700	50.6700	48.8500	50.0600	-2.512%	5	508	-28.086%
2026-02-27	51.3500	51.5000	51.3500	51.3500	-3.058%	69	506	-29.893%
2026-02-26	56.1600	56.1900	51.9900	52.9700	-13.898%	18	498	-32.037%
2026-02-25	61.7000	61.7300	61.5200	61.5200	+1.434%	33	482	-41.482%
2026-02-24	55.3000	60.9000	55.3000	60.6500	+22.724%	16	482	-40.643%
2026-02-23	49.4200	49.4200	49.4200	49.4200	+1.478%	9	474	-27.155%
2026-02-18	47.2700	48.7000	47.2700	48.7000	+1.713%	2	465	-26.078%
2026-02-17	46.6200	48.2900	46.6200	47.8800	-1.583%	351	464	-24.812%
2026-02-13	50.2000	50.3700	48.6500	48.6500	+0.829%	35	309	-26.002%
2026-02-12	48.2500	48.2500	48.2500	48.2500	-7.194%	1	309	-25.389%
2026-02-11	50.7500	52.7500	49.3400	51.9900	+24.111%	16	309	-30.756%
2026-02-10	41.7500	41.8900	41.7500	41.8900	+5.225%	5	305	-14.061%
2026-02-09	39.9000	40.1500	39.8100	39.8100	+13.743%	4	302	-9.570%
2026-02-06	35.0000	35.0000	35.0000	35.0000	+33.741%	1	302	+2.857%
2026-02-04	26.1700	26.1700	26.1700	26.1700	-14.894%	20	301	+37.562%
2026-02-03	30.7500	30.7500	30.7500	30.7500	-4.651%	1	306	+17.073%
2026-02-02	28.3600	32.2500	28.3600	32.2500	+6.086%	6	307	+11.628%
2026-01-27	30.4000	30.4000	30.4000	30.4000	+7.231%	1	305	+18.421%
2026-01-26	28.9800	28.9800	28.3500	28.3500	-3.735%	5	304	+26.984%
2026-01-23	29.4500	29.4500	29.4500	29.4500	+0.891%	1	301	+22.241%
2026-01-22	29.1900	29.1900	29.1900	29.1900	-0.375%	110	300	+23.330%
2026-01-20	33.9000	33.9000	29.2000	29.3000	-20.359%	4	300	+22.867%
2026-01-16	36.7900	36.7900	36.7900	36.7900	+2.708%	1	299	-2.147%
2026-01-15	33.0000	37.1800	33.0000	35.8200	+27.111%	14	299	+0.503%
2026-01-14	29.2300	29.2300	28.0400	28.1800	-6.379%	14	302	+27.750%
2026-01-12	29.0200	30.1000	29.0200	30.1000	+13.886%	24	294	+19.601%
2026-01-09	25.0000	26.4300	25.0000	26.4300	+0.494%	7	270	+36.209%
2026-01-08	26.6000	26.6000	26.3000	26.3000	-1.682%	4	263	+36.882%
2026-01-07	26.8300	26.8300	26.7500	26.7500	-0.705%	3	263	+34.579%
2026-01-05	28.6700	28.6700	26.9400	26.9400	+5.275%	3	262	+33.630%
2026-01-02	25.5900	25.5900	25.5900	25.5900	+27.313%	1	262	+40.680%
2025-12-31	20.1000	20.1000	20.1000	20.1000	+35.354%	1	262	+79.104%
2025-12-18	14.8500	14.8500	14.8500	14.8500	+10.000%	1	262	+142.424%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-16.409%	1	262	+166.667%
2025-12-16	16.1500	16.1500	16.1500	16.1500	-27.219%	3	261	+122.910%
2025-12-10	22.1000	22.1900	22.1000	22.1900	+2.970%	8	264	+62.235%
2025-12-09	21.7500	21.8500	21.5500	21.5500	+32.209%	3	260	+67.053%
2025-12-03	16.3000	16.3000	16.3000	16.3000	-3.550%	100	258	+120.859%
2025-12-02	16.6500	16.9000	16.6500	16.9000	+11.184%	2	158	+113.018%
2025-11-25	15.2000	15.2000	15.2000	15.2000	+10.145%	2	158	+136.842%
2025-11-21	13.8500	13.8500	13.8000	13.8000	-16.616%	2	160	+160.870%
2025-11-19	16.5500	16.5500	16.5500	16.5500	+5.347%	1	160	+117.523%
2025-11-18	15.7100	15.7100	15.7100	15.7100	-4.498%	1	161	+129.153%
2025-11-17	16.3500	16.4500	16.3500	16.4500	-3.235%	2	162	+118.845%
2025-11-14	15.5000	17.0000	15.5000	17.0000	-12.821%	3	162	+111.765%
2025-11-11	19.4000	19.5000	19.4000	19.5000	-2.646%	2	161	+84.615%
2025-11-06	20.0300	20.0300	20.0300	20.0300	-5.874%	1	161	+79.730%
2025-11-05	21.2800	21.2800	21.2800	21.2800	-4.745%	1	162	+69.173%
2025-11-04	23.6000	23.6000	22.3400	22.3400	-7.110%	4	161	+61.146%
2025-10-28	24.0500	24.0500	24.0500	24.0500	+15.072%	2	157	+49.688%
2025-10-22	20.9000	20.9000	20.9000	20.9000	-13.636%	1	158	+72.249%
2025-10-20	24.2000	24.2000	24.2000	24.2000	-2.143%	1	158	+48.760%
2025-10-17	24.7300	24.7300	24.7300	24.7300	-11.362%	1	157	+45.572%
2025-10-16	28.5000	28.5000	27.9000	27.9000	-0.818%	2	156	+29.032%
2025-10-15	28.1300	28.1300	28.1300	28.1300	+26.712%	1	154	+27.977%
2025-10-07	22.2000	22.2000	22.2000	22.2000	+13.613%	1	155	+62.162%
2025-10-02	19.6900	19.6900	19.5400	19.5400	+20.246%	3	154	+84.237%
2025-10-01	16.2500	16.2500	16.2500	16.2500	+17.754%	1	151	+121.538%
2025-09-29	13.8000	13.8000	13.8000	13.8000	-7.383%	10	150	+160.870%
2025-09-25	14.9500	14.9500	14.9000	14.9000	0.000%	160	160	+141.611%