Dark

TSM20261218C460
TSM Dec 18 2026 460.00 Call (TSM261218C00460000)
option OPRA

EOD

Sep 14, 2026

16.00-27.438%(-6.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	17.0000	17.7200	16.0000	16.0000	-27.438%	24	1,524	0.000%
2026-09-11	21.3000	23.2300	21.3000	22.0500	+0.869%	21	1,523	-27.438%
2026-09-10	22.0000	22.8500	20.9000	21.8600	-10.078%	43	1,511	-26.807%
2026-09-09	26.2800	26.2800	24.3100	24.3100	-14.851%	51	1,508	-34.183%
2026-09-08	28.0500	29.2000	24.4000	28.5500	+30.903%	99	1,489	-43.958%
2026-09-04	17.6500	21.8100	17.6500	21.8100	+31.386%	21	1,489	-26.639%
2026-09-03	14.2500	16.6000	13.8200	16.6000	+7.097%	16	1,489	-3.614%
2026-09-02	16.3800	16.8000	15.5000	15.5000	-3.906%	32	1,487	+3.226%
2026-09-01	17.5500	17.6500	16.1000	16.1300	-8.767%	122	1,480	-0.806%
2026-08-31	19.2500	19.2500	17.6800	17.6800	-10.481%	9	1,451	-9.502%
2026-08-28	22.9000	22.9000	19.7500	19.7500	-13.187%	97	1,448	-18.987%
2026-08-27	22.0600	24.5500	22.0600	22.7500	+10.063%	67	1,354	-29.670%
2026-08-26	21.2500	21.2500	20.1500	20.6700	-1.571%	19	1,315	-22.593%
2026-08-25	21.9500	21.9500	20.7200	21.0000	+11.702%	208	1,305	-23.810%
2026-08-24	18.6000	19.5800	18.0000	18.8000	-17.544%	75	1,210	-14.894%
2026-08-21	23.5000	23.5000	22.8000	22.8000	+3.636%	7	1,202	-29.825%
2026-08-20	21.8000	22.0500	21.2900	22.0000	+3.044%	19	1,206	-27.273%
2026-08-19	20.0000	21.4000	19.8100	21.3500	-6.154%	35	1,200	-25.059%
2026-08-18	24.5000	24.5000	21.5000	22.7500	-25.410%	65	1,197	-29.670%
2026-08-17	29.4500	30.6000	29.3500	30.5000	+7.698%	11	1,231	-47.541%
2026-08-14	28.9500	29.2500	28.3200	28.3200	-16.337%	34	1,223	-43.503%
2026-08-13	33.3000	34.5400	32.7500	33.8500	+2.173%	51	1,217	-52.733%
2026-08-12	33.1300	33.1300	33.1300	33.1300	+16.778%	1	1,209	-51.705%
2026-08-11	29.4500	30.4000	28.3700	28.3700	-8.039%	42	1,208	-43.602%
2026-08-10	30.8500	30.8500	30.8500	30.8500	-0.484%	7	1,203	-48.136%
2026-08-07	34.0000	34.0000	28.8800	31.0000	-6.061%	6	1,202	-48.387%
2026-08-06	34.0000	34.3000	32.5800	33.0000	+2.644%	20	1,201	-51.515%
2026-08-05	37.3000	37.3000	30.9300	32.1500	-3.685%	32	1,192	-50.233%
2026-08-04	32.5000	33.3800	32.4500	33.3800	+22.048%	27	1,193	-52.067%
2026-08-03	26.6200	28.0000	26.6200	27.3500	-7.664%	8	1,182	-41.499%
2026-07-31	29.9500	29.9500	27.0700	29.6200	+9.704%	12	1,183	-45.982%
2026-07-30	24.8000	29.1300	24.8000	27.0000	+45.946%	31	1,182	-40.741%
2026-07-29	20.1700	20.2300	18.5000	18.5000	-25.493%	3	1,185	-13.514%
2026-07-28	23.1500	26.1000	23.1500	24.8300	-10.844%	4	1,184	-35.562%
2026-07-27	28.0000	28.2000	26.3300	27.8500	-12.283%	37	1,184	-42.549%
2026-07-24	33.5000	33.5000	30.9000	31.7500	-17.575%	26	1,196	-49.606%
2026-07-23	40.4700	40.4700	37.9500	38.5200	-8.176%	41	1,201	-58.463%
2026-07-22	40.3000	42.5000	40.3000	41.9500	-0.238%	58	1,236	-61.859%
2026-07-21	39.5000	43.3000	38.8000	42.0500	+29.107%	7	1,230	-61.950%
2026-07-20	32.9100	32.9100	32.5700	32.5700	+4.191%	9	1,228	-50.875%
2026-07-17	29.2500	32.7900	28.5000	31.2600	-8.355%	27	1,236	-48.816%
2026-07-16	36.6000	38.0000	33.7700	34.1100	-18.397%	146	1,235	-53.093%
2026-07-15	40.9200	41.8000	40.9200	41.8000	-2.336%	6	1,232	-61.722%
2026-07-14	45.6500	45.6500	42.8000	42.8000	-6.140%	59	1,230	-62.617%
2026-07-13	48.4500	49.1100	45.6000	45.6000	-15.005%	12	1,178	-64.912%
2026-07-10	50.0000	53.7700	50.0000	53.6500	-2.099%	15	1,176	-70.177%
2026-07-09	58.8500	58.8500	54.8000	54.8000	-3.826%	5	1,173	-70.803%
2026-07-08	56.9800	56.9800	56.9800	56.9800	+10.426%	2	1,168	-71.920%
2026-07-07	56.0000	56.0000	50.9500	51.6000	-21.842%	21	1,170	-68.992%
2026-07-06	65.0000	69.1000	65.0000	66.0200	+19.601%	16	1,166	-75.765%
2026-07-02	58.5800	58.5800	54.9500	55.2000	-11.297%	24	1,153	-71.014%
2026-07-01	71.5000	71.5000	60.9000	62.2300	-20.238%	12	1,153	-74.289%
2026-06-30	74.7800	78.0200	74.7800	78.0200	+18.212%	18	1,153	-79.492%
2026-06-29	53.7800	66.0000	52.0000	66.0000	+25.834%	20	1,150	-75.758%
2026-06-26	50.0000	52.5000	49.2400	52.4500	-10.571%	65	1,149	-69.495%
2026-06-25	65.2800	65.2800	58.6000	58.6500	+1.541%	7	1,148	-72.720%
2026-06-24	61.7700	61.9200	57.7600	57.7600	-3.733%	24	1,146	-72.299%
2026-06-23	62.8800	64.9800	59.3100	60.0000	-21.538%	93	1,141	-73.333%
2026-06-22	82.0500	82.0500	76.4700	76.4700	+2.810%	58	1,141	-79.077%
2026-06-18	63.7600	74.5500	63.7600	74.3800	+25.706%	38	1,108	-78.489%
2026-06-17	56.0000	59.2000	56.0000	59.1700	+10.084%	5	1,108	-72.959%
2026-06-16	54.5400	54.5400	53.3000	53.7500	-6.894%	8	1,108	-70.233%
2026-06-15	57.7300	57.7300	57.7300	57.7300	+11.556%	1	1,095	-72.285%
2026-06-12	51.0000	52.2500	51.0000	51.7500	+6.811%	108	1,095	-69.082%
2026-06-11	47.1400	48.7500	47.1400	48.4500	+7.048%	6	1,095	-66.976%
2026-06-10	46.8700	48.2000	45.2600	45.2600	-8.934%	12	1,094	-64.649%
2026-06-09	58.6000	58.6000	44.8100	49.7000	-7.878%	65	1,093	-67.807%
2026-06-08	53.3500	55.3500	53.3500	53.9500	+13.579%	36	1,114	-70.343%
2026-06-05	51.0000	51.3000	47.1500	47.5000	-26.607%	40	1,107	-66.316%
2026-06-04	63.1000	64.9000	63.1000	64.7200	+3.552%	7	1,093	-75.278%
2026-06-03	61.5400	62.5000	61.5400	62.5000	-4.434%	4	1,096	-74.400%
2026-06-02	60.3700	66.0700	60.3700	65.4000	+4.107%	21	1,094	-75.535%
2026-06-01	55.8100	66.6000	55.8100	62.8200	+29.686%	59	1,085	-74.530%
2026-05-29	48.4400	48.4400	48.4400	48.4400	-2.437%	1	1,075	-66.969%
2026-05-28	48.6100	51.6800	48.6100	49.6500	+1.763%	9	1,075	-67.774%
2026-05-27	49.0500	49.0500	48.7900	48.7900	+12.393%	2	1,075	-67.206%
2026-05-26	44.3100	44.3100	43.2700	43.4100	+9.899%	42	1,074	-63.142%
2026-05-22	40.2000	40.2000	39.5000	39.5000	-2.589%	2	1,096	-59.494%
2026-05-21	40.5500	40.5500	40.5500	40.5500	+5.819%	6	1,098	-60.543%
2026-05-20	38.0700	38.3700	38.0700	38.3200	+8.218%	40	1,098	-58.246%
2026-05-18	42.1500	42.1500	34.8700	35.4100	-17.073%	223	1,101	-54.815%
2026-05-15	42.6000	42.7000	42.4500	42.7000	-6.442%	12	1,101	-62.529%
2026-05-14	49.7000	49.7500	45.6400	45.6400	+14.818%	5	1,150	-64.943%
2026-05-13	39.7500	39.7500	39.7500	39.7500	+11.532%	20	1,147	-59.748%
2026-05-12	35.9800	35.9800	33.3500	35.6400	-13.955%	6	1,147	-55.107%
2026-05-11	39.6000	41.4200	39.6000	41.4200	-2.495%	3	1,147	-61.371%
2026-05-08	44.7500	44.7500	40.9500	42.4800	-6.903%	28	1,159	-62.335%
2026-05-07	47.9400	47.9400	43.8300	45.6300	-1.575%	55	1,175	-64.935%
2026-05-06	41.0000	46.4000	41.0000	46.3600	+26.494%	30	1,182	-65.487%
2026-05-05	38.8500	38.8500	36.6500	36.6500	-8.375%	37	1,175	-56.344%
2026-05-04	40.9000	40.9000	40.0000	40.0000	+3.815%	36	1,175	-60.000%
2026-05-01	38.5300	38.5300	38.5300	38.5300	+2.310%	2	1,137	-58.474%
2026-04-30	37.6600	37.6600	37.6600	37.6600	-1.414%	1	1,137	-57.515%
2026-04-29	37.3600	38.3000	37.3600	38.2000	-2.177%	8	1,137	-58.115%
2026-04-28	39.0500	39.0500	39.0500	39.0500	-12.444%	1	1,135	-59.027%
2026-04-27	46.1700	46.1700	42.0000	44.6000	+3.963%	38	1,136	-64.126%
2026-04-24	40.7000	45.9000	38.6000	42.9000	+37.721%	57	1,171	-62.704%
2026-04-23	33.2500	33.2500	31.1500	31.1500	-8.785%	5	1,141	-48.636%
2026-04-22	26.8000	34.1500	26.8000	34.1500	+36.110%	539	1,142	-53.148%
2026-04-21	25.6500	25.6500	25.0000	25.0900	+0.360%	53	1,146	-36.230%
2026-04-20	26.1500	26.1500	25.0000	25.0000	-5.123%	35	1,146	-36.000%
2026-04-17	27.2400	27.2400	26.3500	26.3500	+7.332%	7	1,143	-39.279%
2026-04-16	27.2000	27.2000	24.4800	24.5500	-20.806%	48	1,142	-34.827%
2026-04-15	31.2000	31.2000	30.4500	31.0000	-2.362%	5	1,175	-48.387%
2026-04-14	31.7500	31.7500	31.7500	31.7500	+15.036%	44	1,176	-49.606%
2026-04-13	27.6000	27.6000	27.6000	27.6000	-2.817%	600	1,219	-42.029%
2026-04-10	30.7500	30.7500	28.4000	28.4000	+6.567%	20	1,475	-43.662%
2026-04-09	25.4700	26.6500	25.4300	26.6500	+1.139%	13	1,456	-39.962%
2026-04-08	26.4700	26.4700	26.3500	26.3500	+36.528%	12	1,446	-39.279%
2026-04-01	21.8700	21.8700	19.3000	19.3000	+6.336%	11	1,446	-17.098%
2026-03-31	16.0000	18.1500	15.7000	18.1500	+6.765%	249	1,442	-11.846%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-16.049%	1	1,335	-5.882%
2026-03-24	20.5000	20.5000	19.9500	20.2500	+7.143%	1,207	1,335	-20.988%
2026-03-23	18.9500	18.9500	18.9000	18.9000	+7.692%	22	227	-15.344%
2026-03-20	18.8000	18.8000	16.6000	17.5500	-3.783%	25	237	-8.832%
2026-03-19	17.7500	18.2400	17.7500	18.2400	-9.926%	2	237	-12.281%
2026-03-18	20.2500	20.2500	20.2500	20.2500	+0.746%	1	236	-20.988%
2026-03-17	20.1000	20.1000	20.1000	20.1000	+0.752%	1	236	-20.398%
2026-03-16	19.9500	19.9500	19.9500	19.9500	-8.696%	1	237	-19.799%
2026-03-12	22.7000	22.7000	21.8500	21.8500	-15.047%	8	236	-26.773%
2026-03-11	25.7200	25.7200	25.7200	25.7200	+4.341%	20	230	-37.792%
2026-03-10	24.3000	25.0000	24.0000	24.6500	+13.857%	157	210	-35.091%
2026-03-09	21.6500	21.6500	21.6500	21.6500	-11.849%	1	72	-26.097%
2026-03-06	24.4700	24.5600	24.4700	24.5600	-3.724%	2	75	-34.853%
2026-03-05	24.6300	25.5500	24.6300	25.5100	-12.216%	72	74	-37.279%
2026-03-04	28.8500	29.0600	28.7800	29.0600	-25.583%	50	84	-44.942%
2026-02-26	39.0500	39.0500	39.0500	39.0500	-12.444%	1	38	-59.027%
2026-02-25	43.8600	44.6500	43.8600	44.6000	+2.552%	3	40	-64.126%
2026-02-24	43.4400	43.4900	43.4400	43.4900	+23.131%	2	40	-63.210%
2026-02-23	35.4100	35.4500	35.2600	35.3200	+6.386%	24	39	-54.700%
2026-02-20	33.1500	33.2000	33.1500	33.2000	-2.123%	2	39	-51.807%
2026-02-18	35.0000	35.0000	33.3500	33.9200	-0.586%	6	39	-52.830%
2026-02-17	34.0700	34.1200	34.0700	34.1200	-4.157%	2	38	-53.107%
2026-02-13	35.5200	35.7200	35.5200	35.6000	-4.736%	24	35	-55.056%
2026-02-12	37.9800	37.9800	37.3700	37.3700	+1.826%	3	35	-57.185%
2026-02-11	33.3600	36.7000	33.3600	36.7000	+23.777%	6	34	-56.403%
2026-02-10	29.3400	29.9600	29.3400	29.6500	+53.230%	7	30	-46.037%
2026-02-03	19.3500	19.3500	19.3500	19.3500	-8.726%	1	27	-17.313%
2026-02-02	21.1500	21.2000	21.1500	21.2000	+11.053%	10	27	-24.528%
2026-01-26	19.0100	19.0900	19.0100	19.0900	+0.474%	20	22	-16.186%
2026-01-20	19.0000	19.0000	19.0000	19.0000	-24.752%	7	13	-15.789%
2026-01-15	25.2500	25.2500	25.2500	25.2500	+32.895%	10	13	-36.634%
2026-01-14	19.8700	19.8700	19.0000	19.0000	-9.394%	11	13	-15.789%
2026-01-13	20.9600	20.9700	20.9600	20.9700	+19.624%	16	17	-23.701%
2026-01-12	17.5300	17.5300	17.5300	17.5300	-4.208%	2	5	-8.728%
2026-01-07	18.4500	18.4500	18.3000	18.3000	-6.154%	29	7	-12.568%
2026-01-06	19.5000	19.5000	19.5000	19.5000	0.000%	27	27	-17.949%