Dark

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

EOD

Jul 30, 2026

38.40+19.255%(+6.20)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	34.5600	39.2000	34.5400	38.4000	+19.255%	99	2,221	0.000%
2026-07-29	32.9900	32.9900	26.7000	32.2000	-8.000%	321	2,208	+19.255%
2026-07-28	31.7000	35.0000	31.1000	35.0000	-5.914%	45	2,354	+9.714%
2026-07-27	43.0000	43.0000	34.8500	37.2000	-9.511%	36	2,364	+3.226%
2026-07-24	44.5000	44.5000	41.1100	41.1100	-15.758%	59	2,370	-6.592%
2026-07-23	51.5000	51.5000	47.6000	48.8000	-9.697%	27	2,382	-21.311%
2026-07-22	52.8000	54.1500	52.7500	54.0400	-1.888%	110	2,399	-28.942%
2026-07-21	49.2500	55.0800	49.2500	55.0800	+31.143%	711	2,488	-30.283%
2026-07-20	45.3000	45.3000	42.0000	42.0000	+4.478%	32	1,800	-8.571%
2026-07-17	39.8000	43.5500	36.7000	40.2000	-10.667%	38	1,809	-4.478%
2026-07-16	49.4500	49.4500	43.7500	45.0000	-15.254%	8	1,780	-14.667%
2026-07-15	57.0000	57.0000	47.6700	53.1000	-2.658%	113	1,781	-27.684%
2026-07-14	58.0000	58.0000	53.9500	54.5500	-4.466%	68	1,676	-29.606%
2026-07-13	60.5000	62.3200	57.1000	57.1000	-15.495%	21	1,626	-32.750%
2026-07-10	68.6000	68.6000	63.0500	67.5700	-6.153%	12	1,610	-43.170%
2026-07-09	72.0000	72.0000	72.0000	72.0000	+7.415%	1	1,605	-46.667%
2026-07-08	67.2300	70.0300	66.0000	67.0300	+3.922%	22	1,606	-42.712%
2026-07-07	66.5000	67.3100	63.3900	64.5000	-22.662%	30	1,610	-40.465%
2026-07-06	83.5400	83.5400	82.5100	83.4000	+22.737%	16	1,594	-53.957%
2026-07-02	76.2100	76.2100	65.9500	67.9500	-9.557%	38	1,570	-43.488%
2026-07-01	88.3800	88.3800	75.0000	75.1300	-20.074%	32	1,570	-48.889%
2026-06-30	88.3700	94.0000	88.3700	94.0000	+19.365%	15	1,565	-59.149%
2026-06-29	77.5000	78.7500	75.2000	78.7500	+22.473%	82	1,576	-51.238%
2026-06-26	61.4000	65.1500	61.4000	64.3000	-11.114%	9	1,520	-40.280%
2026-06-25	68.9900	74.1300	68.9900	72.3400	+2.103%	7	1,516	-46.917%
2026-06-24	69.4500	72.6500	69.4500	70.8500	-1.089%	13	1,514	-45.801%
2026-06-23	75.4800	77.8800	71.6300	71.6300	-21.604%	18	1,513	-46.391%
2026-06-22	91.3700	91.3700	91.3700	91.3700	+5.532%	1	1,505	-57.973%
2026-06-18	78.2000	86.5800	78.2000	86.5800	+24.218%	5	1,506	-55.648%
2026-06-17	69.7000	69.7000	69.7000	69.7000	+5.606%	5	1,506	-44.907%
2026-06-16	69.6500	69.6500	66.0000	66.0000	-8.359%	3	1,506	-41.818%
2026-06-15	71.0000	72.0200	70.9000	72.0200	+13.848%	16	1,516	-46.681%
2026-06-12	61.6500	63.6500	61.6500	63.2600	+4.132%	12	1,516	-39.298%
2026-06-11	59.8500	60.7500	59.8500	60.7500	+10.636%	4	1,516	-36.790%
2026-06-10	60.0000	60.0000	54.9100	54.9100	-13.418%	8	1,516	-30.067%
2026-06-09	70.1100	70.8000	55.8000	63.4200	-3.705%	33	1,514	-39.451%
2026-06-08	69.0800	69.0800	65.3500	65.8600	+11.817%	6	1,502	-41.695%
2026-06-05	65.4400	65.4400	58.3800	58.9000	-15.179%	30	1,500	-34.805%
2026-06-04	69.0000	69.4400	66.5500	69.4400	-6.704%	29	1,514	-44.700%
2026-06-03	78.8700	78.8700	72.0000	74.4300	-3.338%	29	1,535	-48.408%
2026-06-02	72.8500	77.0000	72.8500	77.0000	+4.549%	17	1,527	-50.130%
2026-06-01	67.0000	77.0500	66.5600	73.6500	+25.683%	38	1,531	-47.862%
2026-05-29	63.7300	63.7300	58.2400	58.6000	-7.132%	15	1,532	-34.471%
2026-05-28	61.0000	63.5500	61.0000	63.1000	+0.718%	22	1,518	-39.144%
2026-05-27	65.0000	65.0000	59.9900	62.6500	+13.291%	16	1,518	-38.707%
2026-05-26	55.7500	55.7500	53.7500	55.3000	+12.811%	4	1,518	-30.561%
2026-05-22	49.7500	49.9500	49.0200	49.0200	-4.982%	9	1,516	-21.665%
2026-05-21	50.0000	51.5900	47.7000	51.5900	+8.382%	6	1,516	-25.567%
2026-05-20	47.9000	49.1500	47.5500	47.6000	+4.846%	91	1,516	-19.328%
2026-05-19	40.4300	45.4000	40.4300	45.4000	-0.220%	19	1,505	-15.419%
2026-05-18	46.0500	47.3100	44.7700	45.5000	-13.907%	13	1,505	-15.604%
2026-05-15	52.9200	52.9200	51.7400	52.8500	-10.575%	9	1,505	-27.342%
2026-05-14	60.3000	60.9700	57.3000	59.1000	+20.760%	1,023	1,510	-35.025%
2026-05-13	45.2000	48.9600	44.5000	48.9400	+7.560%	329	497	-21.537%
2026-05-12	44.4500	45.5000	44.2100	45.5000	-9.182%	11	497	-15.604%
2026-05-11	49.7000	50.1000	49.7000	50.1000	-4.934%	5	497	-23.353%
2026-05-08	54.9600	56.0000	52.7000	52.7000	-3.621%	9	267	-27.135%
2026-05-07	59.8000	59.8000	54.6800	54.6800	-7.385%	2	267	-29.773%
2026-05-06	54.0000	59.0400	54.0000	59.0400	+28.571%	15	267	-34.959%
2026-05-05	48.1200	48.1200	45.6500	45.9200	-6.381%	7	264	-16.376%
2026-05-04	50.7000	50.7000	49.0500	49.0500	+1.911%	77	263	-21.713%
2026-05-01	50.8700	50.8700	48.1300	48.1300	+6.718%	9	184	-20.216%
2026-04-30	46.6700	46.6700	43.7000	45.1000	-4.651%	6	184	-14.856%
2026-04-29	44.9400	47.3000	44.9400	47.3000	+1.852%	2	183	-18.816%
2026-04-28	46.1000	46.4400	45.8800	46.4400	-13.648%	3	183	-17.313%
2026-04-27	55.0000	55.0000	53.3700	53.7800	+2.146%	49	180	-28.598%
2026-04-24	50.8600	55.5800	49.1500	52.6500	+28.009%	12	187	-27.066%
2026-04-23	41.1300	41.1300	41.1300	41.1300	-0.170%	1	183	-6.637%
2026-04-22	38.7000	41.2000	38.6400	41.2000	+24.096%	39	182	-6.796%
2026-04-21	33.1500	33.3000	33.1000	33.2000	+2.154%	51	206	+15.663%
2026-04-20	32.5500	32.5500	32.5000	32.5000	-8.476%	22	206	+18.154%
2026-04-17	36.0900	36.1600	35.5100	35.5100	+11.526%	3	215	+8.139%
2026-04-16	33.0000	33.3000	31.8400	31.8400	-15.206%	39	216	+20.603%
2026-04-15	39.8500	39.8500	37.5000	37.5500	-0.793%	3	207	+2.264%
2026-04-14	37.2000	38.1000	37.2000	37.8500	+8.764%	88	208	+1.453%
2026-04-09	34.8000	34.8000	34.8000	34.8000	+2.203%	1	189	+10.345%
2026-04-08	33.9500	34.0500	33.7600	34.0500	+37.854%	25	188	+12.775%
2026-04-02	24.3500	24.7000	24.3500	24.7000	-2.564%	2	186	+55.466%
2026-04-01	25.3500	25.3500	25.3500	25.3500	+9.978%	3	186	+51.479%
2026-03-31	19.9000	23.0500	19.9000	23.0500	+12.549%	48	186	+66.594%
2026-03-30	21.8000	21.8000	20.4800	20.4800	-7.706%	2	201	+87.500%
2026-03-26	22.1900	22.1900	22.1900	22.1900	-12.292%	1	200	+73.051%
2026-03-23	25.3000	25.3000	25.3000	25.3000	+7.477%	1	200	+51.779%
2026-03-19	23.5400	23.5400	23.5400	23.5400	-14.244%	1	199	+63.127%
2026-03-12	27.2500	27.4500	27.2500	27.4500	-15.616%	2	199	+39.891%
2026-03-11	31.9500	33.2000	31.9500	32.5300	+2.135%	11	201	+18.045%
2026-03-10	31.9000	31.9000	31.8500	31.8500	+12.783%	2	205	+20.565%
2026-03-09	28.2400	28.2400	28.2400	28.2400	-2.284%	1	204	+35.977%
2026-03-06	31.2000	31.9500	28.9000	28.9000	-7.044%	40	205	+32.872%
2026-03-05	32.5500	32.5500	31.0900	31.0900	-13.926%	5	183	+23.512%
2026-03-04	35.4000	36.2000	35.4000	36.1200	+0.894%	6	186	+6.312%
2026-03-03	35.8000	35.8000	35.8000	35.8000	-23.504%	2	186	+7.263%
2026-02-27	44.2900	46.8000	44.2900	46.8000	-13.285%	4	186	-17.949%
2026-02-25	53.0700	53.9700	52.8500	53.9700	+1.830%	31	213	-28.849%
2026-02-24	52.9200	53.5000	52.9200	53.0000	+19.910%	88	213	-27.547%
2026-02-23	43.7300	44.2000	43.7300	44.2000	+14.716%	2	186	-13.122%
2026-02-19	38.5300	38.5300	38.5300	38.5300	-6.684%	1	188	-0.337%
2026-02-18	43.3200	43.3400	41.2400	41.2900	-1.054%	122	188	-6.999%
2026-02-17	41.9600	42.0600	41.7300	41.7300	-1.812%	216	188	-7.980%
2026-02-13	43.4300	43.5200	42.3000	42.5000	-1.369%	14	147	-9.647%
2026-02-12	46.5500	46.5500	42.1500	43.0900	-5.193%	3	147	-10.884%
2026-02-11	41.7700	45.5000	41.7700	45.4500	+24.521%	57	147	-15.512%
2026-02-10	35.6900	37.3400	35.6900	36.5000	+5.797%	77	98	+5.205%
2026-02-09	32.0000	34.5000	32.0000	34.5000	+12.745%	15	72	+11.304%
2026-02-06	29.3800	30.6000	29.3800	30.6000	+30.769%	3	69	+25.490%
2026-02-05	23.3500	23.4000	23.3500	23.4000	-13.749%	5	70	+64.103%
2026-02-03	29.1600	29.1600	27.1300	27.1300	+0.593%	3	68	+41.541%
2026-02-02	23.7000	26.9700	23.7000	26.9700	+5.765%	2	68	+42.380%
2026-01-29	25.5000	25.5000	25.5000	25.5000	-5.240%	1	67	+50.588%
2026-01-28	26.9600	26.9600	26.9100	26.9100	+12.125%	2	66	+42.698%
2026-01-26	24.7100	24.7100	24.0000	24.0000	-5.882%	34	66	+60.000%
2026-01-23	25.8300	25.8300	25.5000	25.5000	+6.250%	2	71	+50.588%
2026-01-20	25.8000	25.8500	23.9000	24.0000	-19.382%	6	70	+60.000%
2026-01-16	31.2500	31.2500	29.7700	29.7700	-4.583%	4	67	+28.989%
2026-01-15	28.4500	31.4300	28.4500	31.2000	+31.368%	7	67	+23.077%
2026-01-14	23.8000	23.8500	23.7500	23.7500	+4.396%	5	68	+61.684%
2026-01-12	22.7500	22.7500	22.7500	22.7500	+1.066%	5	67	+68.791%
2026-01-07	22.5100	22.5100	22.5000	22.5100	-9.671%	10	71	+70.591%
2026-01-06	26.1600	26.1600	24.9200	24.9200	+7.646%	16	61	+54.093%
2026-01-05	23.1500	23.1500	23.1500	23.1500	+8.431%	4	43	+65.875%
2026-01-02	20.6500	21.3500	20.6500	21.3500	+32.526%	3	43	+79.859%
2025-12-30	16.1100	16.1100	16.1100	16.1100	+33.140%	1	44	+138.361%
2025-12-17	12.1500	12.1500	12.1000	12.1000	-10.037%	20	43	+217.355%
2025-12-16	13.4500	13.4500	13.4500	13.4500	-23.796%	1	35	+185.502%
2025-12-11	17.6500	17.6500	17.6500	17.6500	-4.076%	1	36	+117.564%
2025-12-09	18.3400	18.5500	18.2400	18.4000	+6.977%	7	36	+108.696%
2025-12-08	16.7500	17.2000	16.7500	17.2000	+6.370%	4	33	+123.256%
2025-12-05	15.9900	16.1700	15.9900	16.1700	+14.276%	2	31	+137.477%
2025-12-03	14.1500	14.1500	14.1500	14.1500	-0.352%	1	32	+171.378%
2025-12-01	14.2000	14.2500	14.2000	14.2000	+10.506%	27	32	+170.423%
2025-11-25	12.8500	12.8500	12.8500	12.8500	-2.058%	1	6	+198.833%
2025-11-24	13.3000	13.3000	13.1200	13.1200	+1.469%	2	5	+192.683%
2025-11-18	12.9300	12.9300	12.9300	12.9300	-22.342%	1	4	+196.984%
2025-11-11	16.6500	16.6500	16.6500	16.6500	-3.478%	1	5	+130.631%
2025-11-10	16.4000	17.2500	16.4000	17.2500	-6.453%	4	5	+122.609%
2025-11-05	18.4400	18.4400	18.4400	18.4400	-6.869%	2	3	+108.243%
2025-10-28	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	+93.939%