Dark

TSM20261218C440
TSM Dec 18 2026 440.00 Call (TSM261218C00440000)
option OPRA

EOD

Sep 14, 2026

24.05-23.651%(-7.45)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	23.4700	24.9000	23.0500	24.0500	-23.651%	56	1,964	0.000%
2026-09-11	29.7500	31.5000	29.3000	31.5000	+3.110%	10	1,926	-23.651%
2026-09-10	27.7500	30.5500	27.7500	30.5500	-6.288%	5	1,928	-21.277%
2026-09-09	34.5700	35.0500	31.7500	32.6000	-10.390%	87	1,925	-26.227%
2026-09-08	33.6500	38.0500	32.5000	36.3800	+23.826%	130	1,887	-33.892%
2026-09-04	25.9000	29.6000	25.9000	29.3800	+30.869%	132	1,799	-18.142%
2026-09-03	19.7000	22.4500	19.7000	22.4500	-1.101%	8	1,799	+7.127%
2026-09-02	21.8500	22.7000	21.7500	22.7000	-2.575%	18	1,797	+5.947%
2026-09-01	24.1000	24.3900	22.0700	23.3000	-2.510%	52	1,800	+3.219%
2026-08-31	26.0100	27.8500	23.9000	23.9000	-14.029%	13	1,800	+0.628%
2026-08-28	31.1500	31.1500	27.8000	27.8000	-11.324%	26	1,811	-13.489%
2026-08-27	29.5000	32.5500	29.5000	31.3500	+11.368%	141	1,796	-23.285%
2026-08-26	27.9300	28.1500	26.8500	28.1500	+3.493%	31	1,723	-14.565%
2026-08-25	27.6000	28.0500	26.7100	27.2000	+9.677%	41	1,707	-11.581%
2026-08-24	27.1500	27.1500	23.5000	24.8000	-16.498%	16	1,726	-3.024%
2026-08-21	30.1500	30.1500	29.7000	29.7000	+3.846%	17	1,733	-19.024%
2026-08-20	28.5000	29.9000	27.6300	28.6000	+5.926%	20	1,731	-15.909%
2026-08-19	27.5000	28.2600	27.0000	27.0000	-5.396%	28	1,721	-10.926%
2026-08-18	31.8200	32.0000	27.8000	28.5400	-24.537%	104	1,723	-15.732%
2026-08-17	37.5500	40.0300	37.5500	37.8200	+4.794%	39	1,719	-36.409%
2026-08-14	37.2000	37.2500	36.0900	36.0900	-13.557%	5	1,689	-33.361%
2026-08-13	42.6400	42.7000	41.0500	41.7500	+3.778%	50	1,687	-42.395%
2026-08-12	40.0000	40.2300	38.5400	40.2300	+12.437%	5	1,678	-40.219%
2026-08-11	36.7000	37.5000	35.5000	35.7800	-4.587%	19	1,682	-32.784%
2026-08-10	35.8000	40.0000	35.8000	37.5000	+0.536%	36	1,672	-35.867%
2026-08-07	35.6000	37.4500	35.6000	37.3000	-8.128%	110	1,648	-35.523%
2026-08-06	40.3800	40.6000	40.3800	40.6000	+6.702%	5	1,594	-40.764%
2026-08-05	44.0000	44.0000	38.0500	38.0500	-7.376%	26	1,599	-36.794%
2026-08-04	39.2400	42.2700	39.2400	41.0800	+21.899%	61	1,601	-41.456%
2026-08-03	34.1800	34.3700	33.6000	33.7000	-7.163%	14	1,600	-28.635%
2026-07-31	40.2700	40.2700	35.0000	36.3000	+3.714%	13	1,594	-33.747%
2026-07-30	28.9100	36.4500	28.9100	35.0000	+52.174%	19	1,595	-31.286%
2026-07-29	31.6000	31.6000	23.0000	23.0000	-25.806%	26	1,600	+4.565%
2026-07-28	28.8200	32.4200	28.8000	31.0000	-9.515%	111	1,605	-22.419%
2026-07-27	35.6200	35.6200	31.0500	34.2600	-8.640%	31	1,617	-29.802%
2026-07-24	40.4400	40.4400	37.3800	37.5000	-16.388%	84	1,615	-35.867%
2026-07-23	47.5000	47.5000	44.5000	44.8500	-10.102%	15	1,629	-46.377%
2026-07-22	47.6500	50.4800	47.3000	49.8900	-1.345%	17	1,627	-51.794%
2026-07-21	46.2000	50.5700	45.1000	50.5700	+29.933%	12	1,630	-52.442%
2026-07-20	38.8700	40.1000	38.5700	38.9200	+2.502%	4	1,637	-38.207%
2026-07-17	34.0000	39.9000	32.9000	37.9700	-6.708%	53	1,636	-36.661%
2026-07-16	43.0000	45.1500	40.0000	40.7000	-15.472%	19	1,635	-40.909%
2026-07-15	50.4500	50.4500	44.1100	48.1500	-3.835%	20	1,628	-50.052%
2026-07-14	52.2500	52.2500	50.0000	50.0700	-5.528%	25	1,619	-51.967%
2026-07-13	57.6600	60.9900	52.6500	53.0000	-14.378%	44	1,599	-54.623%
2026-07-10	60.0000	61.9000	59.0000	61.9000	-1.355%	6	1,568	-61.147%
2026-07-09	68.0000	68.0000	62.7500	62.7500	-0.064%	40	1,563	-61.673%
2026-07-08	63.5100	65.8800	62.7900	62.7900	+4.009%	14	1,544	-61.698%
2026-07-07	64.3800	65.2400	59.1800	60.3700	-19.859%	89	1,538	-60.162%
2026-07-06	70.7000	78.5000	70.7000	75.3300	+19.971%	24	1,552	-68.074%
2026-07-02	71.4900	76.5000	61.5300	62.7900	-10.936%	26	1,545	-61.698%
2026-07-01	84.5000	84.5000	68.5600	70.5000	-21.422%	19	1,545	-65.887%
2026-06-30	77.0000	89.7200	77.0000	89.7200	+23.326%	32	1,539	-73.194%
2026-06-29	65.8500	72.7500	62.9000	72.7500	+20.847%	18	1,568	-66.942%
2026-06-26	57.8700	61.4500	56.5200	60.2000	-4.293%	265	1,372	-60.050%
2026-06-25	72.8500	74.0900	62.9000	62.9000	-7.227%	81	1,348	-61.765%
2026-06-24	65.1500	69.9500	65.1500	67.8000	+1.194%	112	1,305	-64.528%
2026-06-23	69.2200	73.2000	67.0000	67.0000	-20.851%	56	1,288	-64.104%
2026-06-22	87.2500	87.2500	84.6500	84.6500	+5.773%	3	1,266	-71.589%
2026-06-18	71.7900	80.0300	71.7900	80.0300	+21.166%	40	1,251	-69.949%
2026-06-17	63.0600	68.1000	63.0600	66.0500	+5.765%	14	1,251	-63.588%
2026-06-16	67.1700	67.1700	60.0000	62.4500	-8.364%	55	1,251	-61.489%
2026-06-15	63.0000	68.3700	63.0000	68.1500	+14.943%	11	1,208	-64.710%
2026-06-12	57.5000	60.2400	57.5000	59.2900	+12.762%	18	1,208	-59.437%
2026-06-11	55.6700	56.8900	51.0400	52.5800	+3.098%	12	1,208	-54.260%
2026-06-10	55.5600	55.5600	51.0000	51.0000	-17.768%	17	1,213	-52.843%
2026-06-09	65.8200	66.6000	50.1400	62.0200	-3.964%	71	1,205	-61.222%
2026-06-08	57.0000	64.5800	57.0000	64.5800	+19.195%	4	1,183	-62.759%
2026-06-05	63.5000	64.3000	54.0000	54.1800	-26.635%	32	1,185	-55.611%
2026-06-04	66.3200	73.8500	62.5000	73.8500	+6.152%	18	1,176	-67.434%
2026-06-03	72.2200	72.2200	68.0000	69.5700	-5.923%	13	1,172	-65.431%
2026-06-02	70.3300	74.1700	70.3300	73.9500	+1.426%	15	1,169	-67.478%
2026-06-01	63.4000	72.9100	62.9500	72.9100	+33.731%	32	1,162	-67.014%
2026-05-29	55.8500	55.8500	54.5200	54.5200	-8.215%	2	1,159	-55.888%
2026-05-28	59.0700	59.4000	59.0700	59.4000	+7.085%	5	1,159	-59.512%
2026-05-27	56.7700	56.7700	55.1000	55.4700	+10.498%	7	1,158	-56.643%
2026-05-26	50.0100	50.2500	49.4000	50.2000	+9.297%	11	1,156	-52.092%
2026-05-22	46.9100	46.9100	45.9300	45.9300	-4.710%	2	1,156	-47.638%
2026-05-21	45.1500	48.2000	45.1500	48.2000	+6.355%	5	1,156	-50.104%
2026-05-20	44.9000	45.5500	43.8000	45.3200	+6.862%	44	1,156	-46.933%
2026-05-19	38.7500	42.4100	38.7500	42.4100	+2.193%	2	1,157	-43.292%
2026-05-18	48.0000	48.0000	40.9200	41.5000	-13.271%	937	1,157	-42.048%
2026-05-15	47.7000	48.5000	47.7000	47.8500	-15.220%	5	1,157	-49.739%
2026-05-14	51.4400	56.4400	51.4400	56.4400	+25.422%	5	271	-57.388%
2026-05-13	42.3000	45.2000	42.3000	45.0000	+10.837%	6	267	-46.556%
2026-05-12	38.1300	40.6000	38.1300	40.6000	-12.838%	2	267	-40.764%
2026-05-11	48.0400	48.0400	44.0000	46.5800	-5.899%	13	267	-48.368%
2026-05-08	52.4400	52.4400	46.3500	49.5000	-8.907%	23	257	-51.414%
2026-05-07	53.8000	54.3400	53.8000	54.3400	+1.211%	3	259	-55.742%
2026-05-06	45.4000	53.6900	45.4000	53.6900	+18.678%	2	260	-55.206%
2026-05-04	45.5400	45.5400	45.2400	45.2400	+1.095%	2	259	-46.839%
2026-05-01	45.3000	47.1800	44.7500	44.7500	+2.332%	8	259	-46.257%
2026-04-30	41.6500	43.7300	41.6500	43.7300	+0.298%	10	259	-45.003%
2026-04-29	43.2500	43.6000	43.2500	43.6000	+3.073%	4	260	-44.839%
2026-04-28	45.0000	46.5000	41.5000	42.3000	-15.060%	5	256	-43.144%
2026-04-27	52.9400	52.9400	49.8000	49.8000	-0.400%	8	254	-51.707%
2026-04-24	47.5000	52.3500	45.6900	50.0000	+29.032%	26	253	-51.900%
2026-04-23	38.8000	38.8500	38.7000	38.7500	+0.129%	26	247	-37.935%
2026-04-22	38.7000	38.7000	38.7000	38.7000	+27.303%	4	233	-37.855%
2026-04-21	31.1500	31.1500	30.4000	30.4000	+1.604%	27	233	-20.888%
2026-04-20	29.9000	29.9600	29.8000	29.9200	-9.416%	66	233	-19.619%
2026-04-17	33.0300	33.0300	33.0300	33.0300	+13.233%	1	202	-27.187%
2026-04-16	29.9000	30.0000	29.1700	29.1700	-14.206%	3	203	-17.552%
2026-04-15	36.0500	36.0500	34.0000	34.0000	-8.725%	21	203	-29.265%
2026-04-14	34.7800	37.2500	34.7800	37.2500	+7.040%	17	208	-35.436%
2026-04-10	36.0000	36.0000	34.8000	34.8000	+11.182%	13	217	-30.891%
2026-04-09	31.3000	31.3000	31.3000	31.3000	+2.121%	2	220	-23.163%
2026-04-08	31.2000	31.2000	29.8500	30.6500	+23.092%	8	219	-21.533%
2026-04-01	25.8800	25.8800	24.9000	24.9000	+24.500%	8	222	-3.414%
2026-03-31	18.6500	20.0000	18.6500	20.0000	+19.760%	4	225	+20.250%
2026-03-30	16.7000	16.7000	16.7000	16.7000	-10.215%	1	224	+44.012%
2026-03-27	19.8000	19.8000	18.6000	18.6000	-28.185%	5	223	+29.301%
2026-03-25	25.7700	26.5500	25.7700	25.9000	+5.757%	3	224	-7.143%
2026-03-24	24.4900	24.4900	24.4900	24.4900	+5.926%	1	224	-1.797%
2026-03-23	23.1200	23.1200	23.1200	23.1200	+17.659%	3	223	+4.022%
2026-03-20	20.8000	21.0000	19.6500	19.6500	-7.311%	9	223	+22.392%
2026-03-19	21.8200	21.8200	21.2000	21.2000	-7.826%	2	216	+13.443%
2026-03-18	24.2000	24.2000	23.0000	23.0000	-5.738%	12	215	+4.565%
2026-03-17	24.4000	24.4000	24.4000	24.4000	+1.667%	2	215	-1.434%
2026-03-13	26.0000	26.0000	24.0000	24.0000	-18.089%	2	215	+0.208%
2026-03-10	27.8200	29.4000	27.8200	29.3000	+9.410%	5	216	-17.918%
2026-03-09	25.2800	27.1300	25.2800	26.7800	-10.195%	93	218	-10.194%
2026-03-06	28.5000	29.8200	28.5000	29.8200	-10.450%	31	184	-19.349%
2026-03-03	32.8000	33.3000	32.7800	33.3000	-19.468%	5	188	-27.778%
2026-03-02	41.3500	41.3500	41.3500	41.3500	-6.342%	1	187	-41.838%
2026-02-27	41.3300	44.1500	41.3300	44.1500	-13.431%	6	188	-45.527%
2026-02-25	49.0500	51.0500	49.0500	51.0000	+2.245%	33	156	-52.843%
2026-02-24	49.8800	49.8800	49.8800	49.8800	+23.160%	1	156	-51.784%
2026-02-23	40.3800	40.5000	40.3800	40.5000	+10.505%	15	155	-40.617%
2026-02-19	36.5000	36.6500	36.5000	36.6500	-4.458%	2	161	-34.379%
2026-02-18	38.4700	38.4700	38.3600	38.3600	-2.168%	2	160	-37.304%
2026-02-17	38.3500	39.2800	38.2000	39.2100	-0.860%	54	159	-38.664%
2026-02-13	40.0000	40.0000	39.5500	39.5500	-1.910%	16	156	-39.191%
2026-02-12	42.7400	42.7400	39.8000	40.3200	-3.007%	4	156	-40.352%
2026-02-11	42.5900	42.5900	40.1400	41.5700	+25.211%	18	154	-42.146%
2026-02-10	33.2000	33.2000	33.2000	33.2000	+5.564%	30	138	-27.560%
2026-02-09	31.4500	31.4500	31.4500	31.4500	+37.939%	1	108	-23.529%
2026-02-05	21.7500	22.8500	21.7500	22.8000	-6.748%	6	107	+5.482%
2026-02-02	23.7900	24.4500	23.7900	24.4500	+9.641%	11	103	-1.636%
2026-01-30	24.1100	24.2400	22.3000	22.3000	-7.392%	28	97	+7.848%
2026-01-29	23.8300	24.0800	23.8100	24.0800	-3.834%	4	84	-0.125%
2026-01-28	25.3900	25.3900	25.0000	25.0400	+3.258%	8	83	-3.954%
2026-01-27	24.3000	24.3000	24.2500	24.2500	+8.940%	2	81	-0.825%
2026-01-26	22.3700	22.3700	22.2600	22.2600	-9.769%	2	81	+8.041%
2026-01-20	25.5000	25.5000	24.6700	24.6700	-16.088%	2	81	-2.513%
2026-01-16	29.4000	29.4000	29.4000	29.4000	+20.988%	1	80	-18.197%
2026-01-13	24.3000	24.3000	24.3000	24.3000	+16.268%	3	80	-1.029%
2026-01-12	21.1000	21.1000	20.9000	20.9000	+4.500%	10	77	+15.072%
2026-01-09	20.0000	20.0000	20.0000	20.0000	+1.523%	1	77	+20.250%
2026-01-08	19.6500	19.7000	19.6500	19.7000	-2.185%	2	76	+22.081%
2026-01-07	20.1400	20.1400	20.1400	20.1400	-12.852%	1	77	+19.414%
2026-01-06	23.1100	23.1100	23.1100	23.1100	+6.645%	1	77	+4.068%
2026-01-05	22.0000	22.0000	21.0900	21.6700	+71.304%	8	73	+10.983%
2025-12-22	12.6500	12.6500	12.6500	12.6500	+7.568%	5	73	+90.119%
2025-12-19	11.8500	11.8500	11.7600	11.7600	+5.471%	2	71	+104.507%
2025-12-17	11.2000	11.2000	11.1500	11.1500	-38.567%	2	71	+115.695%
2025-12-10	18.1500	18.1500	18.1500	18.1500	+7.206%	6	70	+32.507%
2025-12-09	16.9500	17.0500	16.8700	16.9300	+25.874%	7	70	+42.056%
2025-12-02	13.4500	13.4500	13.4500	13.4500	-2.888%	2	69	+78.810%
2025-11-28	13.8500	13.8500	13.8500	13.8500	+14.938%	1	69	+73.646%
2025-11-24	12.0500	12.0500	12.0500	12.0500	+3.879%	2	69	+99.585%
2025-11-21	11.4000	11.6000	11.4000	11.6000	-4.996%	34	67	+107.328%
2025-11-14	12.2100	12.2100	12.2100	12.2100	-19.139%	1	34	+96.970%
2025-11-12	15.8000	15.8000	15.0000	15.1000	-3.514%	21	35	+59.272%
2025-11-11	15.6500	15.6500	15.6500	15.6500	+17.316%	1	18	+53.674%
2025-11-07	13.3400	13.3400	13.3400	13.3400	-21.065%	1	18	+80.285%
2025-11-05	16.9000	16.9000	16.9000	16.9000	-11.053%	1	17	+42.308%
2025-11-04	19.0000	19.0000	19.0000	19.0000	-12.037%	1	17	+26.579%
2025-11-03	21.6000	21.6000	21.6000	21.6000	+22.727%	1	16	+11.343%
2025-10-27	17.6000	17.6000	17.6000	17.6000	-12.438%	10	7	+36.648%
2025-10-17	20.1500	20.1500	20.1000	20.1000	-5.634%	6	7	+19.652%
2025-10-16	21.3000	21.3000	21.3000	21.3000	0.000%	1	1	+12.911%