Dark

TSM20261218C430
TSM Dec 18 2026 430.00 Call (TSM261218C00430000)
option OPRA

EOD

Sep 14, 2026

27.07-20.848%(-7.13)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	27.4700	29.5300	27.0100	27.0700	-20.848%	42	3,334	0.000%
2026-09-11	34.2400	36.3900	33.5600	34.2000	-3.580%	50	3,321	-20.848%
2026-09-10	34.4000	35.4700	32.5000	35.4700	-3.325%	11	3,312	-23.682%
2026-09-09	40.9000	40.9000	36.5000	36.6900	-9.764%	28	3,312	-26.220%
2026-09-08	38.9700	43.0500	37.5900	40.6600	+19.694%	148	3,306	-33.424%
2026-09-04	30.7200	34.0600	30.7200	33.9700	+27.947%	956	3,006	-20.312%
2026-09-03	23.3400	26.9000	22.6000	26.5500	-0.562%	288	3,006	+1.959%
2026-09-02	25.9400	26.7000	25.4500	26.7000	+1.908%	11	2,862	+1.386%
2026-09-01	27.8600	27.8600	26.2000	26.2000	-5.449%	18	2,860	+3.321%
2026-08-31	31.4000	31.4000	27.6500	27.7100	-9.739%	6	2,870	-2.310%
2026-08-28	35.7000	35.7000	30.7000	30.7000	-15.053%	24	2,866	-11.824%
2026-08-27	34.2000	36.8100	32.5500	36.1400	+12.236%	47	2,862	-25.097%
2026-08-26	31.0000	32.2000	30.7500	32.2000	+2.222%	27	2,831	-15.932%
2026-08-25	32.8700	33.0300	31.0400	31.5000	+12.701%	54	2,811	-14.063%
2026-08-24	29.9500	29.9500	27.3500	27.9500	-16.692%	56	2,784	-3.148%
2026-08-21	37.3500	37.3500	33.5500	33.5500	+2.038%	27	2,749	-19.314%
2026-08-20	31.0000	33.8000	31.0000	32.8800	+5.216%	26	2,747	-17.670%
2026-08-19	32.4500	32.4500	30.0000	31.2500	-3.311%	91	2,741	-13.376%
2026-08-18	35.7100	36.0000	30.8000	32.3200	-23.666%	47	2,690	-16.244%
2026-08-17	43.0000	45.4000	40.4500	42.3400	+5.193%	544	2,680	-36.065%
2026-08-14	43.6300	43.6300	40.1000	40.2500	-13.996%	35	2,256	-32.745%
2026-08-13	43.9000	47.7000	43.9000	46.8000	+3.885%	31	2,229	-42.158%
2026-08-12	45.2800	45.2800	43.2500	45.0500	+14.340%	47	2,220	-39.911%
2026-08-11	41.5000	42.5700	39.4000	39.4000	-1.746%	61	2,221	-31.294%
2026-08-10	40.2500	44.3000	40.1000	40.1000	-3.373%	84	2,255	-32.494%
2026-08-07	45.1600	46.2300	40.4000	41.5000	-5.510%	16	2,291	-34.771%
2026-08-06	39.1800	45.9600	39.1800	43.9200	+2.021%	12	2,293	-38.365%
2026-08-05	46.0500	50.1500	41.4000	43.0500	-5.696%	43	2,286	-37.120%
2026-08-04	43.8500	46.4900	41.4000	45.6500	+17.051%	210	2,281	-40.701%
2026-08-03	35.8000	39.0000	35.8000	39.0000	-0.383%	40	2,235	-30.590%
2026-07-31	44.5000	45.0000	37.5000	39.1500	+1.953%	20	2,234	-30.856%
2026-07-30	34.5600	39.2000	34.5400	38.4000	+19.255%	99	2,221	-29.505%
2026-07-29	32.9900	32.9900	26.7000	32.2000	-8.000%	321	2,208	-15.932%
2026-07-28	31.7000	35.0000	31.1000	35.0000	-5.914%	45	2,354	-22.657%
2026-07-27	43.0000	43.0000	34.8500	37.2000	-9.511%	36	2,364	-27.231%
2026-07-24	44.5000	44.5000	41.1100	41.1100	-15.758%	59	2,370	-34.152%
2026-07-23	51.5000	51.5000	47.6000	48.8000	-9.697%	27	2,382	-44.529%
2026-07-22	52.8000	54.1500	52.7500	54.0400	-1.888%	110	2,399	-49.907%
2026-07-21	49.2500	55.0800	49.2500	55.0800	+31.143%	711	2,488	-50.853%
2026-07-20	45.3000	45.3000	42.0000	42.0000	+4.478%	32	1,800	-35.548%
2026-07-17	39.8000	43.5500	36.7000	40.2000	-10.667%	38	1,809	-32.662%
2026-07-16	49.4500	49.4500	43.7500	45.0000	-15.254%	8	1,780	-39.844%
2026-07-15	57.0000	57.0000	47.6700	53.1000	-2.658%	113	1,781	-49.021%
2026-07-14	58.0000	58.0000	53.9500	54.5500	-4.466%	68	1,676	-50.376%
2026-07-13	60.5000	62.3200	57.1000	57.1000	-15.495%	21	1,626	-52.592%
2026-07-10	68.6000	68.6000	63.0500	67.5700	-6.153%	12	1,610	-59.938%
2026-07-09	72.0000	72.0000	72.0000	72.0000	+7.415%	1	1,605	-62.403%
2026-07-08	67.2300	70.0300	66.0000	67.0300	+3.922%	22	1,606	-59.615%
2026-07-07	66.5000	67.3100	63.3900	64.5000	-22.662%	30	1,610	-58.031%
2026-07-06	83.5400	83.5400	82.5100	83.4000	+22.737%	16	1,594	-67.542%
2026-07-02	76.2100	76.2100	65.9500	67.9500	-9.557%	38	1,570	-60.162%
2026-07-01	88.3800	88.3800	75.0000	75.1300	-20.074%	32	1,570	-63.969%
2026-06-30	88.3700	94.0000	88.3700	94.0000	+19.365%	15	1,565	-71.202%
2026-06-29	77.5000	78.7500	75.2000	78.7500	+22.473%	82	1,576	-65.625%
2026-06-26	61.4000	65.1500	61.4000	64.3000	-11.114%	9	1,520	-57.900%
2026-06-25	68.9900	74.1300	68.9900	72.3400	+2.103%	7	1,516	-62.579%
2026-06-24	69.4500	72.6500	69.4500	70.8500	-1.089%	13	1,514	-61.793%
2026-06-23	75.4800	77.8800	71.6300	71.6300	-21.604%	18	1,513	-62.209%
2026-06-22	91.3700	91.3700	91.3700	91.3700	+5.532%	1	1,505	-70.373%
2026-06-18	78.2000	86.5800	78.2000	86.5800	+24.218%	5	1,506	-68.734%
2026-06-17	69.7000	69.7000	69.7000	69.7000	+5.606%	5	1,506	-61.162%
2026-06-16	69.6500	69.6500	66.0000	66.0000	-8.359%	3	1,506	-58.985%
2026-06-15	71.0000	72.0200	70.9000	72.0200	+13.848%	16	1,516	-62.413%
2026-06-12	61.6500	63.6500	61.6500	63.2600	+4.132%	12	1,516	-57.208%
2026-06-11	59.8500	60.7500	59.8500	60.7500	+10.636%	4	1,516	-55.440%
2026-06-10	60.0000	60.0000	54.9100	54.9100	-13.418%	8	1,516	-50.701%
2026-06-09	70.1100	70.8000	55.8000	63.4200	-3.705%	33	1,514	-57.316%
2026-06-08	69.0800	69.0800	65.3500	65.8600	+11.817%	6	1,502	-58.898%
2026-06-05	65.4400	65.4400	58.3800	58.9000	-15.179%	30	1,500	-54.041%
2026-06-04	69.0000	69.4400	66.5500	69.4400	-6.704%	29	1,514	-61.017%
2026-06-03	78.8700	78.8700	72.0000	74.4300	-3.338%	29	1,535	-63.630%
2026-06-02	72.8500	77.0000	72.8500	77.0000	+4.549%	17	1,527	-64.844%
2026-06-01	67.0000	77.0500	66.5600	73.6500	+25.683%	38	1,531	-63.245%
2026-05-29	63.7300	63.7300	58.2400	58.6000	-7.132%	15	1,532	-53.805%
2026-05-28	61.0000	63.5500	61.0000	63.1000	+0.718%	22	1,518	-57.100%
2026-05-27	65.0000	65.0000	59.9900	62.6500	+13.291%	16	1,518	-56.792%
2026-05-26	55.7500	55.7500	53.7500	55.3000	+12.811%	4	1,518	-51.049%
2026-05-22	49.7500	49.9500	49.0200	49.0200	-4.982%	9	1,516	-44.778%
2026-05-21	50.0000	51.5900	47.7000	51.5900	+8.382%	6	1,516	-47.529%
2026-05-20	47.9000	49.1500	47.5500	47.6000	+4.846%	91	1,516	-43.130%
2026-05-19	40.4300	45.4000	40.4300	45.4000	-0.220%	19	1,505	-40.374%
2026-05-18	46.0500	47.3100	44.7700	45.5000	-13.907%	13	1,505	-40.505%
2026-05-15	52.9200	52.9200	51.7400	52.8500	-10.575%	9	1,505	-48.780%
2026-05-14	60.3000	60.9700	57.3000	59.1000	+20.760%	1,023	1,510	-54.196%
2026-05-13	45.2000	48.9600	44.5000	48.9400	+7.560%	329	497	-44.687%
2026-05-12	44.4500	45.5000	44.2100	45.5000	-9.182%	11	497	-40.505%
2026-05-11	49.7000	50.1000	49.7000	50.1000	-4.934%	5	497	-45.968%
2026-05-08	54.9600	56.0000	52.7000	52.7000	-3.621%	9	267	-48.634%
2026-05-07	59.8000	59.8000	54.6800	54.6800	-7.385%	2	267	-50.494%
2026-05-06	54.0000	59.0400	54.0000	59.0400	+28.571%	15	267	-54.150%
2026-05-05	48.1200	48.1200	45.6500	45.9200	-6.381%	7	264	-41.050%
2026-05-04	50.7000	50.7000	49.0500	49.0500	+1.911%	77	263	-44.811%
2026-05-01	50.8700	50.8700	48.1300	48.1300	+6.718%	9	184	-43.756%
2026-04-30	46.6700	46.6700	43.7000	45.1000	-4.651%	6	184	-39.978%
2026-04-29	44.9400	47.3000	44.9400	47.3000	+1.852%	2	183	-42.770%
2026-04-28	46.1000	46.4400	45.8800	46.4400	-13.648%	3	183	-41.710%
2026-04-27	55.0000	55.0000	53.3700	53.7800	+2.146%	49	180	-49.665%
2026-04-24	50.8600	55.5800	49.1500	52.6500	+28.009%	12	187	-48.585%
2026-04-23	41.1300	41.1300	41.1300	41.1300	-0.170%	1	183	-34.184%
2026-04-22	38.7000	41.2000	38.6400	41.2000	+24.096%	39	182	-34.296%
2026-04-21	33.1500	33.3000	33.1000	33.2000	+2.154%	51	206	-18.464%
2026-04-20	32.5500	32.5500	32.5000	32.5000	-8.476%	22	206	-16.708%
2026-04-17	36.0900	36.1600	35.5100	35.5100	+11.526%	3	215	-23.768%
2026-04-16	33.0000	33.3000	31.8400	31.8400	-15.206%	39	216	-14.981%
2026-04-15	39.8500	39.8500	37.5000	37.5500	-0.793%	3	207	-27.909%
2026-04-14	37.2000	38.1000	37.2000	37.8500	+8.764%	88	208	-28.481%
2026-04-09	34.8000	34.8000	34.8000	34.8000	+2.203%	1	189	-22.213%
2026-04-08	33.9500	34.0500	33.7600	34.0500	+37.854%	25	188	-20.499%
2026-04-02	24.3500	24.7000	24.3500	24.7000	-2.564%	2	186	+9.595%
2026-04-01	25.3500	25.3500	25.3500	25.3500	+9.978%	3	186	+6.785%
2026-03-31	19.9000	23.0500	19.9000	23.0500	+12.549%	48	186	+17.440%
2026-03-30	21.8000	21.8000	20.4800	20.4800	-7.706%	2	201	+32.178%
2026-03-26	22.1900	22.1900	22.1900	22.1900	-12.292%	1	200	+21.992%
2026-03-23	25.3000	25.3000	25.3000	25.3000	+7.477%	1	200	+6.996%
2026-03-19	23.5400	23.5400	23.5400	23.5400	-14.244%	1	199	+14.996%
2026-03-12	27.2500	27.4500	27.2500	27.4500	-15.616%	2	199	-1.384%
2026-03-11	31.9500	33.2000	31.9500	32.5300	+2.135%	11	201	-16.785%
2026-03-10	31.9000	31.9000	31.8500	31.8500	+12.783%	2	205	-15.008%
2026-03-09	28.2400	28.2400	28.2400	28.2400	-2.284%	1	204	-4.143%
2026-03-06	31.2000	31.9500	28.9000	28.9000	-7.044%	40	205	-6.332%
2026-03-05	32.5500	32.5500	31.0900	31.0900	-13.926%	5	183	-12.930%
2026-03-04	35.4000	36.2000	35.4000	36.1200	+0.894%	6	186	-25.055%
2026-03-03	35.8000	35.8000	35.8000	35.8000	-23.504%	2	186	-24.385%
2026-02-27	44.2900	46.8000	44.2900	46.8000	-13.285%	4	186	-42.158%
2026-02-25	53.0700	53.9700	52.8500	53.9700	+1.830%	31	213	-49.843%
2026-02-24	52.9200	53.5000	52.9200	53.0000	+19.910%	88	213	-48.925%
2026-02-23	43.7300	44.2000	43.7300	44.2000	+14.716%	2	186	-38.756%
2026-02-19	38.5300	38.5300	38.5300	38.5300	-6.684%	1	188	-29.743%
2026-02-18	43.3200	43.3400	41.2400	41.2900	-1.054%	122	188	-34.439%
2026-02-17	41.9600	42.0600	41.7300	41.7300	-1.812%	216	188	-35.131%
2026-02-13	43.4300	43.5200	42.3000	42.5000	-1.369%	14	147	-36.306%
2026-02-12	46.5500	46.5500	42.1500	43.0900	-5.193%	3	147	-37.178%
2026-02-11	41.7700	45.5000	41.7700	45.4500	+24.521%	57	147	-40.440%
2026-02-10	35.6900	37.3400	35.6900	36.5000	+5.797%	77	98	-25.836%
2026-02-09	32.0000	34.5000	32.0000	34.5000	+12.745%	15	72	-21.536%
2026-02-06	29.3800	30.6000	29.3800	30.6000	+30.769%	3	69	-11.536%
2026-02-05	23.3500	23.4000	23.3500	23.4000	-13.749%	5	70	+15.684%
2026-02-03	29.1600	29.1600	27.1300	27.1300	+0.593%	3	68	-0.221%
2026-02-02	23.7000	26.9700	23.7000	26.9700	+5.765%	2	68	+0.371%
2026-01-29	25.5000	25.5000	25.5000	25.5000	-5.240%	1	67	+6.157%
2026-01-28	26.9600	26.9600	26.9100	26.9100	+12.125%	2	66	+0.595%
2026-01-26	24.7100	24.7100	24.0000	24.0000	-5.882%	34	66	+12.792%
2026-01-23	25.8300	25.8300	25.5000	25.5000	+6.250%	2	71	+6.157%
2026-01-20	25.8000	25.8500	23.9000	24.0000	-19.382%	6	70	+12.792%
2026-01-16	31.2500	31.2500	29.7700	29.7700	-4.583%	4	67	-9.070%
2026-01-15	28.4500	31.4300	28.4500	31.2000	+31.368%	7	67	-13.237%
2026-01-14	23.8000	23.8500	23.7500	23.7500	+4.396%	5	68	+13.979%
2026-01-12	22.7500	22.7500	22.7500	22.7500	+1.066%	5	67	+18.989%
2026-01-07	22.5100	22.5100	22.5000	22.5100	-9.671%	10	71	+20.258%
2026-01-06	26.1600	26.1600	24.9200	24.9200	+7.646%	16	61	+8.628%
2026-01-05	23.1500	23.1500	23.1500	23.1500	+8.431%	4	43	+16.933%
2026-01-02	20.6500	21.3500	20.6500	21.3500	+32.526%	3	43	+26.792%
2025-12-30	16.1100	16.1100	16.1100	16.1100	+33.140%	1	44	+68.032%
2025-12-17	12.1500	12.1500	12.1000	12.1000	-10.037%	20	43	+123.719%
2025-12-16	13.4500	13.4500	13.4500	13.4500	-23.796%	1	35	+101.264%
2025-12-11	17.6500	17.6500	17.6500	17.6500	-4.076%	1	36	+53.371%
2025-12-09	18.3400	18.5500	18.2400	18.4000	+6.977%	7	36	+47.120%
2025-12-08	16.7500	17.2000	16.7500	17.2000	+6.370%	4	33	+57.384%
2025-12-05	15.9900	16.1700	15.9900	16.1700	+14.276%	2	31	+67.409%
2025-12-03	14.1500	14.1500	14.1500	14.1500	-0.352%	1	32	+91.307%
2025-12-01	14.2000	14.2500	14.2000	14.2000	+10.506%	27	32	+90.634%
2025-11-25	12.8500	12.8500	12.8500	12.8500	-2.058%	1	6	+110.661%
2025-11-24	13.3000	13.3000	13.1200	13.1200	+1.469%	2	5	+106.326%
2025-11-18	12.9300	12.9300	12.9300	12.9300	-22.342%	1	4	+109.358%
2025-11-11	16.6500	16.6500	16.6500	16.6500	-3.478%	1	5	+62.583%
2025-11-10	16.4000	17.2500	16.4000	17.2500	-6.453%	4	5	+56.928%
2025-11-05	18.4400	18.4400	18.4400	18.4400	-6.869%	2	3	+46.800%
2025-10-28	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	+36.717%