Dark

TSM20261218C420
TSM Dec 18 2026 420.00 Call (TSM261218C00420000)
option OPRA

EOD

Jul 30, 2026

42.00+30.031%(+9.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	35.6000	43.1000	35.6000	42.0000	+30.031%	13	3,278	0.000%
2026-07-29	35.1700	35.1700	29.3500	32.3000	-13.032%	861	3,776	+30.031%
2026-07-28	36.2600	38.0000	35.2000	37.1400	-5.424%	20	3,286	+13.086%
2026-07-27	44.0500	45.5000	37.9000	39.2700	-10.851%	41	3,282	+6.952%
2026-07-24	49.0000	49.0000	44.0500	44.0500	-18.123%	12	3,270	-4.654%
2026-07-23	53.8000	53.8000	53.8000	53.8000	-6.026%	1	3,269	-21.933%
2026-07-22	54.6500	58.3300	54.6500	57.2500	-3.846%	15	3,268	-26.638%
2026-07-21	53.7100	59.5400	52.7000	59.5400	+29.435%	43	3,266	-29.459%
2026-07-20	47.6500	48.6000	45.8500	46.0000	+2.862%	22	3,274	-8.696%
2026-07-17	40.1000	46.8000	39.0000	44.7200	-8.921%	63	3,265	-6.082%
2026-07-16	53.0000	53.6000	47.6000	49.1000	-14.875%	72	3,261	-14.460%
2026-07-15	60.1800	60.1800	51.6300	57.6800	-1.905%	31	3,269	-27.184%
2026-07-14	60.0000	62.0000	58.1000	58.8000	-3.480%	36	3,277	-28.571%
2026-07-13	64.4000	65.9400	60.9200	60.9200	-17.059%	25	3,258	-31.057%
2026-07-10	69.9300	73.4500	69.5400	73.4500	-1.264%	3	3,242	-42.818%
2026-07-09	75.7000	75.7000	74.3900	74.3900	+3.781%	3	3,241	-43.541%
2026-07-08	70.0700	71.7400	70.0700	71.6800	+3.285%	10	3,239	-41.406%
2026-07-07	75.5000	75.5000	68.4500	69.4000	-18.678%	27	3,237	-39.481%
2026-07-06	87.9800	87.9800	85.3400	85.3400	+18.118%	10	3,218	-50.785%
2026-07-02	81.2800	85.5000	70.0000	72.2500	-10.802%	13	3,217	-41.869%
2026-07-01	89.4300	91.5000	79.7000	81.0000	-19.921%	17	3,217	-48.148%
2026-06-30	95.6900	101.1500	95.6900	101.1500	+22.310%	49	3,225	-58.478%
2026-06-29	72.0000	82.7000	71.0000	82.7000	+24.174%	30	3,224	-49.214%
2026-06-26	66.3600	66.6100	66.3600	66.6000	-13.953%	25	3,208	-36.937%
2026-06-25	77.4000	77.4000	77.4000	77.4000	-0.129%	1	3,208	-45.736%
2026-06-24	77.6000	79.5000	73.9500	77.5000	+1.307%	11	3,208	-45.806%
2026-06-23	77.8500	79.9700	76.5000	76.5000	-20.602%	15	3,206	-45.098%
2026-06-22	96.8000	96.8000	96.3500	96.3500	+6.937%	26	3,200	-56.409%
2026-06-18	80.0000	91.8400	80.0000	90.1000	+23.425%	10	3,187	-53.385%
2026-06-17	72.7000	77.0000	72.3000	73.0000	+2.241%	51	3,187	-42.466%
2026-06-16	76.5000	76.5000	71.0000	71.4000	-4.736%	4	3,187	-41.176%
2026-06-15	74.4000	74.9500	73.0800	74.9500	+11.549%	10	3,207	-43.963%
2026-06-12	64.7500	68.1500	64.7500	67.1900	+5.595%	8	3,207	-37.491%
2026-06-11	65.0000	65.0000	59.8000	63.6300	+9.330%	65	3,207	-33.993%
2026-06-10	66.5500	69.1200	58.2000	58.2000	-15.591%	19	3,158	-27.835%
2026-06-09	68.7000	68.9500	57.1500	68.9500	+0.437%	38	3,144	-39.086%
2026-06-08	68.6200	68.6500	68.6200	68.6500	+11.445%	3	3,145	-38.820%
2026-06-05	69.7500	69.7500	61.5000	61.6000	-24.878%	47	3,148	-31.818%
2026-06-04	72.1000	82.0000	71.4500	82.0000	+3.732%	7	3,155	-48.780%
2026-06-03	80.6900	80.6900	78.0000	79.0500	-4.471%	5	3,155	-46.869%
2026-06-02	80.3700	82.7500	80.3700	82.7500	+5.414%	3	3,155	-49.245%
2026-06-01	69.3000	80.8000	69.3000	78.5000	+26.003%	26	3,155	-46.497%
2026-05-29	66.8000	66.8000	62.3000	62.3000	-5.463%	36	3,171	-32.584%
2026-05-28	62.7000	68.1000	62.7000	65.9000	-1.891%	10	3,177	-36.267%
2026-05-27	65.2300	69.4500	63.6500	67.1700	+14.625%	24	3,173	-37.472%
2026-05-26	57.1200	60.0000	56.5000	58.6000	+10.985%	6	3,173	-28.328%
2026-05-22	55.7500	56.0000	52.5500	52.8000	-2.745%	9	3,174	-20.455%
2026-05-21	52.5700	56.7200	52.4500	54.2900	+3.410%	29	3,178	-22.638%
2026-05-20	51.0000	53.8000	51.0000	52.5000	+16.022%	17	3,178	-20.000%
2026-05-19	44.5000	46.2900	43.6500	45.2500	-5.906%	14	3,170	-7.182%
2026-05-18	52.4600	52.4600	47.3900	48.0900	-12.564%	228	3,170	-12.664%
2026-05-15	54.5000	57.1000	54.5000	55.0000	-12.837%	23	3,170	-23.636%
2026-05-14	59.5000	66.0000	59.5000	63.1000	+20.076%	38	3,383	-33.439%
2026-05-13	48.5300	53.8500	48.2000	52.5500	+11.099%	1,517	3,387	-20.076%
2026-05-12	52.9000	52.9000	44.7900	47.3000	-13.528%	13	3,387	-11.205%
2026-05-11	56.0000	56.6500	51.0600	54.7000	-3.663%	17	3,387	-23.218%
2026-05-08	59.9800	60.5000	54.3500	56.7800	-3.812%	25	2,287	-26.030%
2026-05-07	61.6900	61.6900	58.6500	59.0300	-6.642%	23	2,293	-28.850%
2026-05-06	57.3500	63.2300	57.3500	63.2300	+27.403%	42	2,272	-33.576%
2026-05-05	50.7200	50.7200	49.6300	49.6300	-7.493%	2	2,255	-15.374%
2026-05-04	55.8500	55.8500	53.0000	53.6500	+3.173%	4	2,256	-21.715%
2026-05-01	49.5500	53.1400	49.5500	52.0000	+6.079%	18	2,272	-19.231%
2026-04-30	50.7600	50.7600	46.7500	49.0200	-3.409%	1,428	2,272	-14.321%
2026-04-29	51.5700	51.5700	50.2000	50.7500	+5.795%	13	1,021	-17.241%
2026-04-28	51.4500	53.0000	47.5900	47.9700	-16.675%	5	1,021	-12.445%
2026-04-27	57.2000	57.5700	56.1700	57.5700	-1.590%	12	1,020	-27.045%
2026-04-24	50.4300	60.5000	50.4300	58.5000	+35.731%	298	1,022	-28.205%
2026-04-23	44.5600	45.8500	43.1000	43.1000	-4.961%	24	1,058	-2.552%
2026-04-22	36.7800	45.3500	36.7800	45.3500	+30.504%	17	1,060	-7.387%
2026-04-21	36.1000	36.1000	34.7500	34.7500	-2.525%	11	1,059	+20.863%
2026-04-20	35.6500	36.0000	35.3000	35.6500	-7.595%	113	1,059	+17.812%
2026-04-17	38.5800	38.5800	38.5800	38.5800	+11.054%	10	1,003	+8.865%
2026-04-16	36.8500	37.3000	34.7400	34.7400	-16.691%	17	993	+20.898%
2026-04-15	43.1500	43.2500	41.5500	41.7000	-0.950%	58	989	+0.719%
2026-04-14	40.2200	42.6500	40.2200	42.1000	+8.505%	137	976	-0.238%
2026-04-13	39.4500	39.4500	38.7500	38.8000	-8.253%	30	941	+8.247%
2026-04-10	42.2000	42.5500	42.2000	42.2900	+14.328%	37	941	-0.686%
2026-04-09	37.2000	37.4000	35.7000	36.9900	-2.888%	6	953	+13.544%
2026-04-08	38.3500	38.3500	36.1000	38.0900	+39.320%	27	953	+10.265%
2026-04-02	24.9000	27.7500	24.8700	27.3400	-9.620%	51	981	+53.621%
2026-04-01	31.3500	31.3500	30.2500	30.2500	+22.569%	49	981	+38.843%
2026-03-31	23.2500	24.7700	23.2000	24.6800	+22.542%	223	933	+70.178%
2026-03-30	23.2000	23.2000	19.9500	20.1400	-16.811%	13	736	+108.540%
2026-03-27	24.2100	24.2100	24.2100	24.2100	+3.506%	1	737	+73.482%
2026-03-26	26.6400	26.6400	23.3900	23.3900	-17.350%	15	737	+79.564%
2026-03-24	27.4400	29.0500	27.4400	28.3000	+4.815%	42	737	+48.410%
2026-03-23	27.5600	27.5600	27.0000	27.0000	+13.924%	21	741	+55.556%
2026-03-20	24.7000	24.7500	23.7000	23.7000	-8.671%	10	728	+77.215%
2026-03-19	24.0000	26.0700	24.0000	25.9500	-11.885%	39	733	+61.850%
2026-03-17	28.4000	29.5000	28.4000	29.4500	+2.972%	3	755	+42.615%
2026-03-16	28.5000	28.6000	28.5000	28.6000	+1.599%	6	754	+46.853%
2026-03-13	28.1500	28.1500	28.1500	28.1500	-5.695%	1	754	+49.201%
2026-03-12	30.0500	30.0500	29.5000	29.8500	-5.747%	8	753	+40.704%
2026-03-09	30.1500	31.6700	30.0200	31.6700	+0.860%	4	746	+32.618%
2026-03-06	34.8900	34.8900	31.4000	31.4000	-14.137%	6	746	+33.758%
2026-03-05	34.0000	36.5700	33.5000	36.5700	-3.763%	4	746	+14.848%
2026-03-04	41.3500	41.3500	38.0000	38.0000	-0.131%	4	749	+10.526%
2026-03-03	38.1300	38.1300	38.0500	38.0500	-17.372%	6	749	+10.381%
2026-03-02	48.0400	48.4500	46.0500	46.0500	-4.361%	35	753	-8.795%
2026-02-27	49.0800	49.0800	48.1500	48.1500	-2.825%	3	778	-12.773%
2026-02-26	51.0000	51.0000	48.8500	49.5500	-14.288%	77	777	-15.237%
2026-02-25	57.2500	57.9500	57.0700	57.8100	+1.243%	91	812	-27.348%
2026-02-24	54.1500	57.1000	54.1500	57.1000	+24.130%	132	812	-26.445%
2026-02-23	47.5000	47.7500	46.0000	46.0000	-2.128%	84	769	-8.696%
2026-02-20	46.0300	47.0000	45.9900	47.0000	+1.424%	5	728	-10.638%
2026-02-18	46.3100	46.3400	46.3100	46.3400	+3.646%	2	729	-9.366%
2026-02-17	42.9000	44.8100	42.1000	44.7100	-1.844%	1,317	729	-6.061%
2026-02-13	46.3800	46.7600	45.5500	45.5500	-2.775%	15	340	-7.794%
2026-02-12	49.5200	50.6000	44.8000	46.8500	-3.342%	9	340	-10.352%
2026-02-11	48.5200	48.9300	46.0500	48.4700	+21.175%	513	341	-13.348%
2026-02-10	38.5700	40.0000	38.5700	40.0000	+9.769%	7	700	+5.000%
2026-02-09	36.3600	36.4400	36.0400	36.4400	+13.875%	30	700	+15.258%
2026-02-06	30.5000	32.0000	30.5000	32.0000	+24.514%	46	670	+31.250%
2026-02-05	25.7000	25.7000	25.7000	25.7000	+1.101%	1	669	+63.424%
2026-02-04	25.4200	25.4200	25.4200	25.4200	-6.544%	1	669	+65.224%
2026-02-03	27.2000	27.2000	27.2000	27.2000	-8.139%	1	668	+54.412%
2026-02-02	25.6700	29.6100	25.6700	29.6100	+6.511%	10	667	+41.844%
2026-01-27	27.8000	27.8000	27.8000	27.8000	+5.744%	2	661	+51.079%
2026-01-26	26.4100	27.1500	25.4500	26.2900	-2.630%	316	659	+59.757%
2026-01-23	27.8000	28.0000	27.0000	27.0000	+7.228%	9	677	+55.556%
2026-01-22	26.8600	26.8600	25.1800	25.1800	-4.621%	111	674	+66.799%
2026-01-21	26.4000	26.4000	26.4000	26.4000	-0.528%	2	564	+59.091%
2026-01-20	30.0000	30.0500	26.4000	26.5400	-21.106%	366	564	+58.252%
2026-01-16	33.6400	33.6400	33.6400	33.6400	-0.620%	2	208	+24.851%
2026-01-15	32.5000	34.3400	32.5000	33.8500	+30.998%	15	208	+24.077%
2026-01-14	25.7000	25.8500	25.7000	25.8400	-10.897%	3	205	+62.539%
2026-01-13	28.8900	29.0000	28.8000	29.0000	+18.609%	6	206	+44.828%
2026-01-09	24.1000	24.4500	24.1000	24.4500	-1.212%	4	208	+71.779%
2026-01-07	24.6500	24.7500	24.6500	24.7500	-4.329%	10	206	+69.697%
2026-01-06	28.0000	28.1500	25.8700	25.8700	+1.451%	6	206	+62.350%
2026-01-05	25.5000	25.5000	25.5000	25.5000	+11.305%	1	204	+64.706%
2026-01-02	21.3000	22.9100	21.3000	22.9100	+66.618%	3	204	+83.326%
2025-12-18	13.7500	13.7500	13.7500	13.7500	+3.774%	1	203	+205.455%
2025-12-17	13.2500	13.2500	13.2500	13.2500	-24.501%	40	202	+216.981%
2025-12-12	17.5500	17.5500	17.5500	17.5500	-12.469%	1	202	+139.316%
2025-12-11	20.0500	20.0500	20.0500	20.0500	-2.195%	1	202	+109.476%
2025-12-10	20.0000	20.5000	20.0000	20.5000	+2.244%	51	202	+104.878%
2025-12-09	20.0000	20.0500	20.0000	20.0500	+11.389%	6	188	+109.476%
2025-12-05	18.0000	18.0000	18.0000	18.0000	+20.805%	2	188	+133.333%
2025-12-03	15.4500	15.4500	14.9000	14.9000	-10.241%	41	190	+181.879%
2025-11-26	16.6000	16.6000	16.6000	16.6000	+26.718%	1	178	+153.012%
2025-11-25	13.1000	13.1000	13.1000	13.1000	-8.965%	1	178	+220.611%
2025-11-24	14.3900	14.3900	14.3900	14.3900	+5.344%	1	179	+191.869%
2025-11-21	13.2000	13.6600	13.2000	13.6600	-8.013%	2	178	+207.467%
2025-11-19	15.4200	15.4200	14.8000	14.8500	+3.484%	17	178	+182.828%
2025-11-18	14.3500	14.3500	14.3500	14.3500	-7.479%	1	190	+192.683%
2025-11-13	15.4400	15.5100	15.4400	15.5100	-16.613%	11	189	+170.793%
2025-11-10	18.6000	18.6000	18.6000	18.6000	-12.057%	2	178	+125.806%
2025-11-04	21.1500	21.1500	21.1500	21.1500	-15.737%	4	176	+98.582%
2025-11-03	25.1000	25.1000	25.1000	25.1000	+5.021%	3	182	+67.331%
2025-10-31	23.9000	23.9000	23.9000	23.9000	+0.716%	1	182	+75.732%
2025-10-29	24.0000	24.2400	23.7300	23.7300	+10.888%	6	182	+76.991%
2025-10-27	20.8000	21.4000	20.8000	21.4000	+0.706%	4	179	+96.262%
2025-10-21	21.9000	21.9000	21.2500	21.2500	-8.602%	2	179	+97.647%
2025-10-20	23.2500	23.2500	23.2500	23.2500	+0.432%	1	179	+80.645%
2025-10-17	23.1500	23.1500	23.1500	23.1500	-8.208%	1	179	+81.425%
2025-10-16	25.4000	25.4000	25.2200	25.2200	-5.896%	3	179	+66.534%
2025-10-15	25.6000	26.8000	25.6000	26.8000	+8.943%	3	179	+56.716%
2025-10-14	24.6700	24.6700	24.6000	24.6000	+23.000%	2	180	+70.732%
2025-10-10	23.6700	23.6700	20.0000	20.0000	-14.163%	35	179	+110.000%
2025-10-09	23.9500	23.9500	23.3000	23.3000	-4.508%	6	200	+80.258%
2025-10-08	23.9000	24.4000	23.8500	24.4000	+18.735%	26	199	+72.131%
2025-10-07	23.7000	23.7000	20.5500	20.5500	-14.375%	164	195	+104.380%
2025-10-06	22.6000	24.5000	22.6000	24.0000	+34.831%	26	76	+75.000%
2025-10-03	18.0000	18.7000	17.8000	17.8000	+4.094%	1,003	67	+135.955%
2025-10-02	17.5300	17.5300	17.1000	17.1000	+3.323%	2	1,064	+145.614%
2025-10-01	14.8200	16.6500	14.8200	16.5500	+30.830%	1,037	1,062	+153.776%
2025-09-29	12.6500	12.6500	12.6500	12.6500	-5.808%	30	33	+232.016%
2025-09-25	13.4300	13.4300	13.4300	13.4300	0.000%	3	3	+212.733%