Dark

TSM20261218C450
TSM Dec 18 2026 450.00 Call (TSM261218C00450000)
option OPRA

EOD

Sep 14, 2026

18.86-26.039%(-6.64)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	19.8700	21.2900	18.8600	18.8600	-26.039%	119	5,797	0.000%
2026-09-11	25.5700	27.1800	25.2500	25.5000	+2.000%	91	5,780	-26.039%
2026-09-10	24.8000	26.5000	23.6800	25.0000	-10.007%	216	5,777	-24.560%
2026-09-09	31.6500	31.6500	27.7800	27.7800	-12.997%	22	5,783	-32.109%
2026-09-08	32.2000	33.7000	28.3200	31.9300	+28.233%	414	5,786	-40.933%
2026-09-04	21.1300	25.4000	21.1300	24.9000	+29.688%	1,954	4,713	-24.257%
2026-09-03	17.2800	19.5000	16.5000	19.2000	-0.518%	90	4,713	-1.771%
2026-09-02	18.9000	19.6500	18.2000	19.3000	-3.500%	16	4,711	-2.280%
2026-09-01	20.1500	20.8500	18.9000	20.0000	-2.153%	77	4,702	-5.700%
2026-08-31	23.7000	24.5000	20.4400	20.4400	-10.547%	60	4,690	-7.730%
2026-08-28	26.7000	26.7000	22.5500	22.8500	-14.387%	42	4,661	-17.462%
2026-08-27	26.0700	28.3000	24.9000	26.6900	+12.616%	44	4,669	-29.337%
2026-08-26	24.3300	24.6000	22.8600	23.7000	+1.282%	52	4,667	-20.422%
2026-08-25	25.1000	25.6000	23.0000	23.4000	+10.482%	90	4,648	-19.402%
2026-08-24	23.0000	23.0000	20.5000	21.1800	-20.226%	114	4,648	-10.954%
2026-08-21	27.2500	27.2500	25.6000	26.5500	+6.627%	30	4,593	-28.964%
2026-08-20	24.4900	26.0000	24.0400	24.9000	+4.578%	68	4,582	-24.257%
2026-08-19	26.8500	26.8500	23.0000	23.8100	-7.354%	84	4,580	-20.790%
2026-08-18	27.6900	29.4000	24.0000	25.7000	-24.854%	95	4,560	-26.615%
2026-08-17	33.0500	35.5900	33.0000	34.2000	+5.393%	30	4,536	-44.854%
2026-08-14	34.7800	34.8500	32.4500	32.4500	-10.359%	1,299	4,522	-41.880%
2026-08-13	38.3900	38.3900	35.9000	36.2000	+1.514%	54	3,785	-47.901%
2026-08-12	36.0000	36.2600	34.9300	35.6600	+12.138%	17	3,781	-47.112%
2026-08-11	33.6000	33.7100	31.5000	31.8000	-5.806%	506	3,772	-40.692%
2026-08-10	33.5000	36.0800	33.0300	33.7600	+0.178%	634	3,546	-44.135%
2026-08-07	36.9000	37.0500	31.7500	33.7000	-8.697%	381	3,286	-44.036%
2026-08-06	34.1400	37.9500	33.5500	36.9100	+5.548%	1,033	3,271	-48.903%
2026-08-05	39.5000	40.9900	34.3000	34.9700	-8.503%	35	2,250	-46.068%
2026-08-04	35.5700	38.2500	35.5700	38.2200	+26.556%	223	2,251	-50.654%
2026-08-03	29.1500	31.5000	28.9500	30.2000	-7.362%	20	2,109	-37.550%
2026-07-31	38.0500	38.0500	31.4000	32.6000	+4.823%	7	2,101	-42.147%
2026-07-30	25.7500	32.8000	25.7500	31.1000	+33.476%	62	2,095	-39.357%
2026-07-29	26.2500	26.2500	21.0000	23.3000	-19.655%	335	2,079	-19.056%
2026-07-28	27.1500	29.0500	25.2900	29.0000	-6.602%	26	2,151	-34.966%
2026-07-27	30.4600	31.3500	28.5000	31.0500	-9.343%	49	2,159	-39.259%
2026-07-24	37.1500	37.1500	34.2500	34.2500	-16.463%	55	2,177	-44.934%
2026-07-23	41.4500	43.8500	41.0000	41.0000	-9.512%	82	2,175	-54.000%
2026-07-22	43.7800	46.9500	43.7800	45.3100	-2.664%	10	2,151	-58.376%
2026-07-21	41.9800	47.0500	41.2000	46.5500	+29.666%	35	2,150	-59.484%
2026-07-20	38.7000	38.7000	35.9000	35.9000	+7.004%	573	2,135	-47.465%
2026-07-17	32.3000	36.7000	29.6000	33.5500	-11.711%	128	2,093	-43.785%
2026-07-16	39.9000	41.7200	36.7500	38.0000	-16.994%	298	2,137	-50.368%
2026-07-15	49.0000	49.8100	42.0000	45.7800	-0.261%	21	2,261	-58.803%
2026-07-14	49.2000	49.9000	45.9000	45.9000	-5.943%	51	2,258	-58.911%
2026-07-13	54.7600	54.7600	48.8000	48.8000	-14.386%	30	2,243	-61.352%
2026-07-10	55.9000	58.5000	55.3000	57.0000	-5.000%	19	2,224	-66.912%
2026-07-09	62.5000	63.5000	59.6500	60.0000	-0.249%	15	2,207	-68.567%
2026-07-08	55.5500	60.1500	55.5500	60.1500	+6.933%	5	2,205	-68.645%
2026-07-07	60.0000	60.8400	55.2500	56.2500	-23.986%	296	2,204	-66.471%
2026-07-06	71.5000	74.0300	69.9300	74.0000	+25.212%	18	1,957	-74.514%
2026-07-02	66.9700	74.0000	57.0000	59.1000	-10.631%	53	1,964	-68.088%
2026-07-01	77.1000	77.1000	64.0000	66.1300	-23.105%	78	1,964	-71.480%
2026-06-30	72.0000	86.0000	72.0000	86.0000	+24.009%	197	1,989	-78.070%
2026-06-29	60.0000	69.3900	60.0000	69.3500	+22.961%	141	1,996	-72.805%
2026-06-26	52.8200	56.4000	52.8200	56.4000	-6.078%	22	2,006	-66.560%
2026-06-25	66.5300	66.5300	60.0500	60.0500	-2.039%	61	1,998	-68.593%
2026-06-24	65.3900	65.3900	61.3000	61.3000	-3.737%	14	1,998	-69.233%
2026-06-23	64.5000	69.5000	63.6800	63.6800	-20.845%	210	1,996	-70.383%
2026-06-22	85.4000	85.7400	80.4500	80.4500	+2.133%	45	1,888	-76.557%
2026-06-18	65.6600	78.7700	65.6600	78.7700	+28.920%	40	1,891	-76.057%
2026-06-17	59.4000	62.9400	59.4000	61.1000	+10.588%	10	1,891	-69.133%
2026-06-16	59.6000	59.6000	55.2500	55.2500	-12.302%	18	1,891	-65.864%
2026-06-15	60.0000	64.4300	60.0000	63.0000	+16.172%	31	1,875	-70.063%
2026-06-12	52.9900	55.5000	52.9200	54.2300	+4.894%	40	1,875	-65.222%
2026-06-11	53.0000	53.0000	47.3600	51.7000	+5.834%	283	1,875	-63.520%
2026-06-10	52.5000	56.9000	48.3000	48.8500	-13.263%	129	1,629	-61.392%
2026-06-09	62.0500	62.5500	49.7800	56.3200	-3.726%	64	1,558	-66.513%
2026-06-08	55.5000	60.4800	55.5000	58.5000	+14.571%	26	1,531	-67.761%
2026-06-05	56.5000	56.8000	51.0600	51.0600	-25.634%	79	1,522	-63.063%
2026-06-04	62.2500	68.6600	59.4500	68.6600	+4.824%	16	1,513	-72.531%
2026-06-03	70.9500	70.9500	64.2000	65.5000	-5.755%	37	1,506	-71.206%
2026-06-02	67.4100	70.3300	65.0800	69.5000	+6.432%	111	1,511	-72.863%
2026-06-01	58.1500	71.0000	58.1500	65.3000	+27.290%	93	1,530	-71.118%
2026-05-29	54.4200	57.5000	50.5900	51.3000	-7.233%	100	1,532	-63.236%
2026-05-28	52.0500	55.6100	52.0500	55.3000	+1.468%	6	1,532	-65.895%
2026-05-27	51.5000	54.6700	51.3700	54.5000	+16.752%	18	1,532	-65.394%
2026-05-26	46.4100	47.1000	46.4100	46.6800	+11.143%	7	1,537	-59.597%
2026-05-22	44.5500	44.5500	42.0000	42.0000	-1.176%	4	1,538	-55.095%
2026-05-21	43.0300	43.0300	42.5000	42.5000	+3.659%	12	1,541	-55.624%
2026-05-20	40.4200	42.0500	40.4200	41.0000	+6.494%	24	1,541	-54.000%
2026-05-19	34.8200	38.5000	34.8000	38.5000	-0.517%	31	1,536	-51.013%
2026-05-18	41.2500	41.2500	38.3500	38.7000	-13.306%	123	1,536	-51.266%
2026-05-15	44.8500	45.9000	43.5000	44.6400	-15.052%	164	1,536	-57.751%
2026-05-14	44.7000	53.2000	43.4000	52.5500	+26.080%	238	1,503	-64.110%
2026-05-13	38.3000	42.5600	38.0500	41.6800	+6.872%	233	1,461	-54.750%
2026-05-12	41.0700	42.7000	34.9500	39.0000	-10.550%	237	1,461	-51.641%
2026-05-11	44.6500	44.7600	41.0000	43.6000	-4.741%	44	1,461	-56.743%
2026-05-08	49.1500	49.2100	41.8000	45.7700	-4.844%	79	1,457	-58.794%
2026-05-07	49.9600	51.3300	47.1800	48.1000	-6.548%	11	1,476	-60.790%
2026-05-06	45.4000	51.4700	45.4000	51.4700	+29.095%	104	1,476	-63.357%
2026-05-05	41.5000	41.5000	39.2700	39.8700	-4.686%	8	1,516	-52.696%
2026-05-04	44.9400	44.9400	41.8300	41.8300	-1.623%	10	1,510	-54.913%
2026-05-01	41.7900	43.6500	41.2900	42.5200	+5.850%	6	1,520	-55.644%
2026-04-30	37.2500	40.5000	37.2500	40.1700	-0.937%	17	1,520	-53.050%
2026-04-29	40.2500	42.0000	40.2500	40.5500	-1.314%	58	1,516	-53.490%
2026-04-28	40.0000	41.0900	38.0300	41.0900	-10.926%	29	1,463	-54.101%
2026-04-27	51.8000	51.8000	45.9700	46.1300	-3.170%	36	1,471	-59.116%
2026-04-24	43.8700	48.6100	42.5900	47.6400	+45.466%	458	1,477	-60.411%
2026-04-23	36.6000	36.6000	32.7500	32.7500	-10.176%	6	1,256	-42.412%
2026-04-22	32.1500	36.5000	32.1500	36.4600	+35.037%	47	1,256	-48.272%
2026-04-21	27.5700	27.7500	26.8500	27.0000	-1.280%	44	1,237	-30.148%
2026-04-20	29.3500	29.3500	27.2700	27.3500	-6.814%	37	1,205	-31.042%
2026-04-17	30.7000	30.7000	28.3100	29.3500	+8.704%	25	1,188	-35.741%
2026-04-16	29.0000	29.2300	27.0000	27.0000	-17.178%	28	1,178	-30.148%
2026-04-15	33.1000	33.1900	31.5000	32.6000	-6.052%	28	1,157	-42.147%
2026-04-14	32.0000	34.7000	32.0000	34.7000	+14.635%	10	1,148	-45.648%
2026-04-13	30.0500	30.2700	30.0500	30.2700	-3.445%	6	1,141	-37.694%
2026-04-10	32.5400	33.3000	31.3500	31.3500	+10.582%	27	1,139	-39.841%
2026-04-08	28.8500	29.3200	27.3100	28.3500	+36.429%	10	1,128	-33.474%
2026-04-07	20.2000	20.7800	20.2000	20.7800	-1.283%	3	1,126	-9.240%
2026-04-06	21.1400	21.1400	21.0500	21.0500	+1.348%	2	1,124	-10.404%
2026-04-02	20.5400	20.7700	20.5400	20.7700	-6.018%	2	1,123	-9.196%
2026-04-01	23.6200	23.6200	22.0500	22.1000	+10.115%	31	1,123	-14.661%
2026-03-31	17.5500	20.0700	17.1500	20.0700	+32.039%	5	1,124	-6.029%
2026-03-30	18.8500	18.8500	15.0000	15.2000	-12.240%	9	1,124	+24.079%
2026-03-27	17.3200	17.3200	17.3200	17.3200	-7.872%	1	1,124	+8.891%
2026-03-26	20.6700	20.6700	18.4500	18.8000	-20.909%	21	1,124	+0.319%
2026-03-25	24.0000	24.0000	23.7600	23.7700	+10.046%	97	1,143	-20.656%
2026-03-24	20.6500	21.6000	20.6500	21.6000	+1.408%	3	1,239	-12.685%
2026-03-23	19.0000	21.3000	19.0000	21.3000	+17.033%	49	1,236	-11.455%
2026-03-20	20.2000	20.2000	18.2000	18.2000	-12.289%	57	1,260	+3.626%
2026-03-19	18.8100	20.7500	18.8100	20.7500	-7.778%	7	1,261	-9.108%
2026-03-18	22.6500	22.6500	22.5000	22.5000	-1.661%	9	1,262	-16.178%
2026-03-17	21.1500	22.9000	21.1500	22.8800	+3.063%	63	1,254	-17.570%
2026-03-16	22.7800	22.7800	22.2000	22.2000	+2.730%	4	1,204	-15.045%
2026-03-13	21.7500	21.7500	21.6100	21.6100	-8.819%	4	1,205	-12.726%
2026-03-12	25.5000	25.5000	23.1000	23.7000	-15.957%	102	1,208	-20.422%
2026-03-11	27.9500	28.2000	27.9500	28.2000	+6.015%	44	1,174	-33.121%
2026-03-10	26.0000	27.2000	25.9800	26.6000	+4.314%	46	1,210	-29.098%
2026-03-09	23.4300	25.5000	23.4300	25.5000	-3.882%	17	1,209	-26.039%
2026-03-06	27.7000	27.7000	26.5300	26.5300	-2.642%	17	1,238	-28.911%
2026-03-05	30.8000	30.8000	27.2500	27.2500	-11.238%	58	1,228	-30.789%
2026-03-04	30.7000	30.7000	30.7000	30.7000	-0.647%	1	1,197	-38.567%
2026-03-03	29.9500	30.9000	29.9500	30.9000	-19.531%	7	1,196	-38.964%
2026-03-02	37.3600	38.4000	37.3600	38.4000	+4.490%	33	1,196	-50.885%
2026-02-27	36.7500	36.7500	36.7500	36.7500	-8.468%	1	1,206	-48.680%
2026-02-26	41.9400	41.9400	39.9300	40.1500	-15.687%	12	1,207	-53.026%
2026-02-25	47.8700	47.8700	47.6200	47.6200	+1.040%	8	1,193	-60.395%
2026-02-24	43.7300	47.1300	43.7300	47.1300	+25.747%	11	1,193	-59.983%
2026-02-23	37.4800	37.4800	37.4800	37.4800	+0.644%	1	1,193	-49.680%
2026-02-20	35.5000	37.7500	35.5000	37.2400	-2.129%	7	1,193	-49.356%
2026-02-18	37.0000	38.0500	37.0000	38.0500	+7.456%	101	1,190	-50.434%
2026-02-17	34.2800	35.4100	34.2800	35.4100	-5.067%	149	1,189	-46.738%
2026-02-13	38.1000	38.2600	37.0000	37.3000	-1.166%	44	1,171	-49.437%
2026-02-12	40.6000	40.8800	36.8700	37.7400	-4.432%	130	1,171	-50.026%
2026-02-11	36.0000	40.1500	36.0000	39.4900	+23.291%	148	1,233	-52.241%
2026-02-10	30.9000	32.1300	30.8000	32.0300	+9.243%	83	1,206	-41.118%
2026-02-09	28.8500	29.3600	28.2700	29.3200	+14.890%	9	1,206	-35.675%
2026-02-06	25.0000	25.5500	24.9300	25.5200	+35.745%	16	1,206	-26.097%
2026-02-05	18.8000	18.8000	18.8000	18.8000	+2.788%	1	1,193	+0.319%
2026-02-04	21.2000	21.2000	18.2900	18.2900	-12.905%	3	1,193	+3.116%
2026-02-03	23.6900	23.6900	20.9300	21.0000	-10.638%	54	1,195	-10.190%
2026-02-02	20.5000	23.5000	20.4200	23.5000	+11.905%	30	1,144	-19.745%
2026-01-30	22.2100	22.2100	21.0000	21.0000	-5.914%	48	1,131	-10.190%
2026-01-29	22.0900	22.3200	21.8000	22.3200	-2.745%	45	1,115	-15.502%
2026-01-28	23.1000	23.4400	22.9500	22.9500	+6.005%	7	1,093	-17.821%
2026-01-27	21.6000	22.0500	21.6000	21.6500	+5.972%	138	1,093	-12.887%
2026-01-26	20.5000	20.5300	20.4300	20.4300	-3.175%	3	961	-7.685%
2026-01-21	20.7200	21.1000	20.5000	21.1000	-15.600%	133	961	-10.616%
2026-01-20	24.2500	25.0000	24.2500	25.0000	-2.382%	5	859	-24.560%
2026-01-16	26.4000	26.4000	25.5500	25.6100	+2.440%	28	846	-26.357%
2026-01-15	22.0500	27.5600	22.0500	25.0000	+19.332%	29	846	-24.560%
2026-01-14	20.9500	20.9500	20.9500	20.9500	-6.889%	1	829	-9.976%
2026-01-13	22.5000	22.9900	22.4500	22.5000	+2.273%	173	829	-16.178%
2026-01-12	21.6700	22.0000	21.6700	22.0000	+18.471%	2	754	-14.273%
2026-01-09	18.4500	18.9500	18.4500	18.5700	+4.620%	254	754	+1.562%
2026-01-08	17.7500	17.7500	17.7500	17.7500	-20.261%	1	643	+6.254%
2026-01-06	21.7800	22.2600	21.7800	22.2600	+16.545%	32	642	-15.274%
2026-01-05	20.8000	20.8000	19.1000	19.1000	+5.759%	28	660	-1.257%
2026-01-02	15.4200	18.0600	15.4200	18.0600	+28.085%	46	683	+4.430%
2025-12-31	13.7700	14.4700	13.7700	14.1000	+5.618%	94	611	+33.759%
2025-12-30	13.6000	13.6000	13.0000	13.3500	+4.297%	25	611	+41.273%
2025-12-29	13.5000	13.6100	12.8000	12.8000	-7.980%	6	603	+47.344%
2025-12-26	13.4500	14.0000	13.4500	13.9100	+13.089%	6	602	+35.586%
2025-12-24	12.3000	12.3000	12.3000	12.3000	+7.424%	1	598	+53.333%
2025-12-22	11.4500	11.4500	11.4500	11.4500	+3.339%	4	598	+64.716%
2025-12-19	10.8400	11.0800	10.8400	11.0800	+6.029%	309	595	+70.217%
2025-12-18	10.5500	10.5700	10.3500	10.4500	+10.000%	71	509	+80.478%
2025-12-17	10.4000	10.5000	9.5000	9.5000	-11.049%	31	459	+98.526%
2025-12-16	10.6800	10.6800	10.6800	10.6800	-18.161%	1	449	+76.592%
2025-12-12	13.0000	13.1000	13.0000	13.0500	-26.891%	3	448	+44.521%
2025-12-10	16.3700	17.8500	16.3700	17.8500	+13.046%	4	446	+5.658%
2025-12-09	15.8000	15.8000	15.5500	15.7900	+9.653%	7	445	+19.443%
2025-12-08	14.5000	14.5000	14.3400	14.4000	+5.109%	3	442	+30.972%
2025-12-05	13.7000	13.7000	13.7000	13.7000	+9.600%	1	441	+37.664%
2025-12-04	11.3000	12.5000	11.3000	12.5000	+5.485%	2	441	+50.880%
2025-12-03	12.1900	12.1900	11.8500	11.8500	-3.265%	3	440	+59.156%
2025-12-02	12.3700	12.3700	12.1000	12.2500	+5.603%	5	438	+53.959%
2025-12-01	11.6500	11.7000	11.6000	11.6000	-6.977%	6	436	+62.586%
2025-11-28	12.4700	12.4700	12.4700	12.4700	-0.240%	1	440	+51.243%
2025-11-26	12.0000	12.5000	12.0000	12.5000	+19.048%	3	439	+50.880%
2025-11-25	10.0600	10.5000	10.0600	10.5000	-6.667%	5	439	+79.619%
2025-11-24	11.1000	11.2500	11.1000	11.2500	+7.450%	2	439	+67.644%
2025-11-21	10.2000	11.2500	10.2000	10.4700	-21.278%	3	438	+80.134%
2025-11-20	13.3000	13.3000	13.3000	13.3000	+13.191%	1	437	+41.805%
2025-11-17	11.9000	11.9000	11.6600	11.7500	-4.316%	19	437	+60.511%
2025-11-14	11.6500	12.2800	11.6500	12.2800	+2.848%	3	428	+53.583%
2025-11-13	12.6200	12.6200	11.9400	11.9400	-13.478%	8	428	+57.956%
2025-11-12	14.5000	14.5000	13.8000	13.8000	-2.128%	102	436	+36.667%
2025-11-11	13.4500	14.1000	13.4500	14.1000	-3.425%	7	344	+33.759%
2025-11-10	14.6000	14.6000	14.6000	14.6000	+17.458%	1	342	+29.178%
2025-11-07	12.7500	12.7500	12.1800	12.4300	-9.270%	11	342	+51.730%
2025-11-06	14.9300	14.9300	13.7000	13.7000	-11.556%	2	341	+37.664%
2025-11-05	16.2600	16.2600	15.4900	15.4900	-7.467%	60	340	+21.756%
2025-11-04	17.9200	18.2000	16.7400	16.7400	-16.716%	4	313	+12.664%
2025-11-03	19.9000	20.3900	19.5300	20.1000	+3.608%	18	300	-6.169%
2025-10-30	17.3000	19.4000	17.3000	19.4000	-2.020%	2	300	-2.784%
2025-10-29	20.2500	20.2500	18.5700	19.8000	+19.205%	28	299	-4.747%
2025-10-28	16.4000	16.6100	16.4000	16.6100	-0.895%	2	287	+13.546%
2025-10-27	16.7600	16.7600	16.7600	16.7600	+8.129%	1	286	+12.530%
2025-10-23	15.5000	15.5000	15.5000	15.5000	-2.208%	2	286	+21.677%
2025-10-22	16.8000	16.8000	15.8500	15.8500	-5.090%	2	286	+18.991%
2025-10-21	16.7000	16.7000	16.7000	16.7000	-5.915%	1	285	+12.934%
2025-10-20	18.3000	18.3000	17.7500	17.7500	-4.724%	11	284	+6.254%
2025-10-17	19.3500	19.3700	18.6100	18.6300	-6.850%	23	284	+1.235%
2025-10-16	21.5000	21.5000	19.9000	20.0000	-6.103%	5	265	-5.700%
2025-10-15	20.7500	21.7000	20.5000	21.3000	+9.231%	10	263	-11.455%
2025-10-14	18.4500	19.6500	18.4500	19.5000	-7.801%	217	256	-3.282%
2025-10-13	18.3100	21.2500	18.3100	21.1500	+40.252%	24	44	-10.827%
2025-10-10	17.9000	17.9000	15.0800	15.0800	-20.000%	13	23	+25.066%
2025-10-09	18.8500	18.8500	18.8500	18.8500	-4.071%	10	0	+0.053%
2025-10-08	18.9000	19.6500	18.9000	19.6500	0.000%	2	0	-4.020%