Dark

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

EOD

Jul 30, 2026

27.00+45.946%(+8.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.8000	29.1300	24.8000	27.0000	+45.946%	31	1,182	0.000%
2026-07-29	20.1700	20.2300	18.5000	18.5000	-25.493%	3	1,185	+45.946%
2026-07-28	23.1500	26.1000	23.1500	24.8300	-10.844%	4	1,184	+8.739%
2026-07-27	28.0000	28.2000	26.3300	27.8500	-12.283%	37	1,184	-3.052%
2026-07-24	33.5000	33.5000	30.9000	31.7500	-17.575%	26	1,196	-14.961%
2026-07-23	40.4700	40.4700	37.9500	38.5200	-8.176%	41	1,201	-29.907%
2026-07-22	40.3000	42.5000	40.3000	41.9500	-0.238%	58	1,236	-35.638%
2026-07-21	39.5000	43.3000	38.8000	42.0500	+29.107%	7	1,230	-35.791%
2026-07-20	32.9100	32.9100	32.5700	32.5700	+4.191%	9	1,228	-17.102%
2026-07-17	29.2500	32.7900	28.5000	31.2600	-8.355%	27	1,236	-13.628%
2026-07-16	36.6000	38.0000	33.7700	34.1100	-18.397%	146	1,235	-20.844%
2026-07-15	40.9200	41.8000	40.9200	41.8000	-2.336%	6	1,232	-35.407%
2026-07-14	45.6500	45.6500	42.8000	42.8000	-6.140%	59	1,230	-36.916%
2026-07-13	48.4500	49.1100	45.6000	45.6000	-15.005%	12	1,178	-40.789%
2026-07-10	50.0000	53.7700	50.0000	53.6500	-2.099%	15	1,176	-49.674%
2026-07-09	58.8500	58.8500	54.8000	54.8000	-3.826%	5	1,173	-50.730%
2026-07-08	56.9800	56.9800	56.9800	56.9800	+10.426%	2	1,168	-52.615%
2026-07-07	56.0000	56.0000	50.9500	51.6000	-21.842%	21	1,170	-47.674%
2026-07-06	65.0000	69.1000	65.0000	66.0200	+19.601%	16	1,166	-59.103%
2026-07-02	58.5800	58.5800	54.9500	55.2000	-11.297%	24	1,153	-51.087%
2026-07-01	71.5000	71.5000	60.9000	62.2300	-20.238%	12	1,153	-56.613%
2026-06-30	74.7800	78.0200	74.7800	78.0200	+18.212%	18	1,153	-65.393%
2026-06-29	53.7800	66.0000	52.0000	66.0000	+25.834%	20	1,150	-59.091%
2026-06-26	50.0000	52.5000	49.2400	52.4500	-10.571%	65	1,149	-48.522%
2026-06-25	65.2800	65.2800	58.6000	58.6500	+1.541%	7	1,148	-53.964%
2026-06-24	61.7700	61.9200	57.7600	57.7600	-3.733%	24	1,146	-53.255%
2026-06-23	62.8800	64.9800	59.3100	60.0000	-21.538%	93	1,141	-55.000%
2026-06-22	82.0500	82.0500	76.4700	76.4700	+2.810%	58	1,141	-64.692%
2026-06-18	63.7600	74.5500	63.7600	74.3800	+25.706%	38	1,108	-63.700%
2026-06-17	56.0000	59.2000	56.0000	59.1700	+10.084%	5	1,108	-54.369%
2026-06-16	54.5400	54.5400	53.3000	53.7500	-6.894%	8	1,108	-49.767%
2026-06-15	57.7300	57.7300	57.7300	57.7300	+11.556%	1	1,095	-53.231%
2026-06-12	51.0000	52.2500	51.0000	51.7500	+6.811%	108	1,095	-47.826%
2026-06-11	47.1400	48.7500	47.1400	48.4500	+7.048%	6	1,095	-44.272%
2026-06-10	46.8700	48.2000	45.2600	45.2600	-8.934%	12	1,094	-40.345%
2026-06-09	58.6000	58.6000	44.8100	49.7000	-7.878%	65	1,093	-45.674%
2026-06-08	53.3500	55.3500	53.3500	53.9500	+13.579%	36	1,114	-49.954%
2026-06-05	51.0000	51.3000	47.1500	47.5000	-26.607%	40	1,107	-43.158%
2026-06-04	63.1000	64.9000	63.1000	64.7200	+3.552%	7	1,093	-58.282%
2026-06-03	61.5400	62.5000	61.5400	62.5000	-4.434%	4	1,096	-56.800%
2026-06-02	60.3700	66.0700	60.3700	65.4000	+4.107%	21	1,094	-58.716%
2026-06-01	55.8100	66.6000	55.8100	62.8200	+29.686%	59	1,085	-57.020%
2026-05-29	48.4400	48.4400	48.4400	48.4400	-2.437%	1	1,075	-44.261%
2026-05-28	48.6100	51.6800	48.6100	49.6500	+1.763%	9	1,075	-45.619%
2026-05-27	49.0500	49.0500	48.7900	48.7900	+12.393%	2	1,075	-44.661%
2026-05-26	44.3100	44.3100	43.2700	43.4100	+9.899%	42	1,074	-37.802%
2026-05-22	40.2000	40.2000	39.5000	39.5000	-2.589%	2	1,096	-31.646%
2026-05-21	40.5500	40.5500	40.5500	40.5500	+5.819%	6	1,098	-33.416%
2026-05-20	38.0700	38.3700	38.0700	38.3200	+8.218%	40	1,098	-29.541%
2026-05-18	42.1500	42.1500	34.8700	35.4100	-17.073%	223	1,101	-23.750%
2026-05-15	42.6000	42.7000	42.4500	42.7000	-6.442%	12	1,101	-36.768%
2026-05-14	49.7000	49.7500	45.6400	45.6400	+14.818%	5	1,150	-40.841%
2026-05-13	39.7500	39.7500	39.7500	39.7500	+11.532%	20	1,147	-32.075%
2026-05-12	35.9800	35.9800	33.3500	35.6400	-13.955%	6	1,147	-24.242%
2026-05-11	39.6000	41.4200	39.6000	41.4200	-2.495%	3	1,147	-34.814%
2026-05-08	44.7500	44.7500	40.9500	42.4800	-6.903%	28	1,159	-36.441%
2026-05-07	47.9400	47.9400	43.8300	45.6300	-1.575%	55	1,175	-40.828%
2026-05-06	41.0000	46.4000	41.0000	46.3600	+26.494%	30	1,182	-41.760%
2026-05-05	38.8500	38.8500	36.6500	36.6500	-8.375%	37	1,175	-26.330%
2026-05-04	40.9000	40.9000	40.0000	40.0000	+3.815%	36	1,175	-32.500%
2026-05-01	38.5300	38.5300	38.5300	38.5300	+2.310%	2	1,137	-29.925%
2026-04-30	37.6600	37.6600	37.6600	37.6600	-1.414%	1	1,137	-28.306%
2026-04-29	37.3600	38.3000	37.3600	38.2000	-2.177%	8	1,137	-29.319%
2026-04-28	39.0500	39.0500	39.0500	39.0500	-12.444%	1	1,135	-30.858%
2026-04-27	46.1700	46.1700	42.0000	44.6000	+3.963%	38	1,136	-39.462%
2026-04-24	40.7000	45.9000	38.6000	42.9000	+37.721%	57	1,171	-37.063%
2026-04-23	33.2500	33.2500	31.1500	31.1500	-8.785%	5	1,141	-13.323%
2026-04-22	26.8000	34.1500	26.8000	34.1500	+36.110%	539	1,142	-20.937%
2026-04-21	25.6500	25.6500	25.0000	25.0900	+0.360%	53	1,146	+7.613%
2026-04-20	26.1500	26.1500	25.0000	25.0000	-5.123%	35	1,146	+8.000%
2026-04-17	27.2400	27.2400	26.3500	26.3500	+7.332%	7	1,143	+2.467%
2026-04-16	27.2000	27.2000	24.4800	24.5500	-20.806%	48	1,142	+9.980%
2026-04-15	31.2000	31.2000	30.4500	31.0000	-2.362%	5	1,175	-12.903%
2026-04-14	31.7500	31.7500	31.7500	31.7500	+15.036%	44	1,176	-14.961%
2026-04-13	27.6000	27.6000	27.6000	27.6000	-2.817%	600	1,219	-2.174%
2026-04-10	30.7500	30.7500	28.4000	28.4000	+6.567%	20	1,475	-4.930%
2026-04-09	25.4700	26.6500	25.4300	26.6500	+1.139%	13	1,456	+1.313%
2026-04-08	26.4700	26.4700	26.3500	26.3500	+36.528%	12	1,446	+2.467%
2026-04-01	21.8700	21.8700	19.3000	19.3000	+6.336%	11	1,446	+39.896%
2026-03-31	16.0000	18.1500	15.7000	18.1500	+6.765%	249	1,442	+48.760%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-16.049%	1	1,335	+58.824%
2026-03-24	20.5000	20.5000	19.9500	20.2500	+7.143%	1,207	1,335	+33.333%
2026-03-23	18.9500	18.9500	18.9000	18.9000	+7.692%	22	227	+42.857%
2026-03-20	18.8000	18.8000	16.6000	17.5500	-3.783%	25	237	+53.846%
2026-03-19	17.7500	18.2400	17.7500	18.2400	-9.926%	2	237	+48.026%
2026-03-18	20.2500	20.2500	20.2500	20.2500	+0.746%	1	236	+33.333%
2026-03-17	20.1000	20.1000	20.1000	20.1000	+0.752%	1	236	+34.328%
2026-03-16	19.9500	19.9500	19.9500	19.9500	-8.696%	1	237	+35.338%
2026-03-12	22.7000	22.7000	21.8500	21.8500	-15.047%	8	236	+23.570%
2026-03-11	25.7200	25.7200	25.7200	25.7200	+4.341%	20	230	+4.977%
2026-03-10	24.3000	25.0000	24.0000	24.6500	+13.857%	157	210	+9.533%
2026-03-09	21.6500	21.6500	21.6500	21.6500	-11.849%	1	72	+24.711%
2026-03-06	24.4700	24.5600	24.4700	24.5600	-3.724%	2	75	+9.935%
2026-03-05	24.6300	25.5500	24.6300	25.5100	-12.216%	72	74	+5.841%
2026-03-04	28.8500	29.0600	28.7800	29.0600	-25.583%	50	84	-7.089%
2026-02-26	39.0500	39.0500	39.0500	39.0500	-12.444%	1	38	-30.858%
2026-02-25	43.8600	44.6500	43.8600	44.6000	+2.552%	3	40	-39.462%
2026-02-24	43.4400	43.4900	43.4400	43.4900	+23.131%	2	40	-37.917%
2026-02-23	35.4100	35.4500	35.2600	35.3200	+6.386%	24	39	-23.556%
2026-02-20	33.1500	33.2000	33.1500	33.2000	-2.123%	2	39	-18.675%
2026-02-18	35.0000	35.0000	33.3500	33.9200	-0.586%	6	39	-20.401%
2026-02-17	34.0700	34.1200	34.0700	34.1200	-4.157%	2	38	-20.868%
2026-02-13	35.5200	35.7200	35.5200	35.6000	-4.736%	24	35	-24.157%
2026-02-12	37.9800	37.9800	37.3700	37.3700	+1.826%	3	35	-27.750%
2026-02-11	33.3600	36.7000	33.3600	36.7000	+23.777%	6	34	-26.431%
2026-02-10	29.3400	29.9600	29.3400	29.6500	+53.230%	7	30	-8.938%
2026-02-03	19.3500	19.3500	19.3500	19.3500	-8.726%	1	27	+39.535%
2026-02-02	21.1500	21.2000	21.1500	21.2000	+11.053%	10	27	+27.358%
2026-01-26	19.0100	19.0900	19.0100	19.0900	+0.474%	20	22	+41.435%
2026-01-20	19.0000	19.0000	19.0000	19.0000	-24.752%	7	13	+42.105%
2026-01-15	25.2500	25.2500	25.2500	25.2500	+32.895%	10	13	+6.931%
2026-01-14	19.8700	19.8700	19.0000	19.0000	-9.394%	11	13	+42.105%
2026-01-13	20.9600	20.9700	20.9600	20.9700	+19.624%	16	17	+28.755%
2026-01-12	17.5300	17.5300	17.5300	17.5300	-4.208%	2	5	+54.022%
2026-01-07	18.4500	18.4500	18.3000	18.3000	-6.154%	29	7	+47.541%
2026-01-06	19.5000	19.5000	19.5000	19.5000	0.000%	27	27	+38.462%