Dark

TSM20261218C470
TSM Dec 18 2026 470.00 Call (TSM261218C00470000)
option OPRA

EOD

Sep 14, 2026

14.75-21.875%(-4.13)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.6000	15.6000	14.1000	14.7500	-21.875%	22	1,337	0.000%
2026-09-11	18.7500	19.4800	18.7500	18.8800	+0.963%	41	1,331	-21.875%
2026-09-10	18.5600	19.6000	17.8000	18.7000	-10.526%	32	1,323	-21.123%
2026-09-09	23.1000	23.4000	20.9000	20.9000	-13.743%	32	1,299	-29.426%
2026-09-08	25.0000	25.6100	21.1000	24.2300	+28.201%	419	1,303	-39.125%
2026-09-04	16.5500	18.9000	16.1000	18.9000	+35.971%	127	1,098	-21.958%
2026-09-03	12.1500	13.9000	11.6000	13.9000	+3.269%	39	1,098	+6.115%
2026-09-02	14.0500	14.0500	13.1500	13.4600	-1.392%	20	1,096	+9.584%
2026-09-01	14.7500	15.1000	13.5500	13.6500	-12.500%	31	1,110	+8.059%
2026-08-31	18.0000	18.0000	15.4300	15.6000	-13.333%	38	1,096	-5.449%
2026-08-28	20.1000	20.1000	17.9000	18.0000	-12.621%	7	1,095	-18.056%
2026-08-27	20.0000	21.1400	19.7500	20.6000	+12.139%	133	1,095	-28.398%
2026-08-26	17.8300	18.3700	17.3000	18.3700	+2.340%	58	1,050	-19.706%
2026-08-25	18.8000	18.8000	17.2500	17.9500	+8.788%	44	1,043	-17.827%
2026-08-24	17.2400	17.2400	15.5500	16.5000	-16.667%	83	1,058	-10.606%
2026-08-21	21.4200	22.0000	19.8000	19.8000	+3.937%	30	1,021	-25.505%
2026-08-20	19.0000	19.8200	18.2200	19.0500	+1.872%	57	1,018	-22.572%
2026-08-19	20.5600	20.5600	17.6100	18.7000	-6.266%	42	1,006	-21.123%
2026-08-18	21.8000	21.8100	19.2200	19.9500	-25.974%	38	995	-26.065%
2026-08-17	27.3500	29.0700	25.7200	26.9500	+3.774%	53	995	-45.269%
2026-08-14	27.3700	27.3700	25.9700	25.9700	-15.131%	13	977	-43.204%
2026-08-13	30.6900	30.7600	29.5000	30.6000	+7.557%	21	966	-51.797%
2026-08-12	27.9900	29.4100	27.6500	28.4500	+12.807%	153	963	-48.155%
2026-08-11	26.7800	27.0500	25.2200	25.2200	-4.470%	43	954	-41.515%
2026-08-10	26.4000	27.0000	26.1500	26.4000	-13.443%	16	947	-44.129%
2026-08-07	30.1000	30.5000	30.1000	30.5000	+3.565%	7	949	-51.639%
2026-08-06	26.0800	29.4500	26.0800	29.4500	+0.856%	2	942	-49.915%
2026-08-05	33.7000	33.7000	28.1800	29.2000	-5.806%	35	942	-49.486%
2026-08-04	29.3000	31.0000	29.3000	31.0000	+17.335%	8	946	-52.419%
2026-08-03	24.2000	26.4200	24.2000	26.4200	+3.243%	305	948	-44.171%
2026-07-31	25.6000	25.6000	25.5900	25.5900	+0.353%	3	949	-42.360%
2026-07-30	21.5000	25.5000	21.5000	25.5000	+55.963%	20	949	-42.157%
2026-07-29	21.8000	21.8000	16.3500	16.3500	-27.974%	318	943	-9.786%
2026-07-28	21.4000	23.1000	20.8700	22.7000	-3.198%	21	1,239	-35.022%
2026-07-27	28.0000	28.0000	23.4500	23.4500	-18.293%	32	1,238	-37.100%
2026-07-24	30.4700	31.1500	28.5000	28.7000	-17.883%	24	1,241	-48.606%
2026-07-23	37.2400	37.2400	34.0000	34.9500	-9.221%	31	1,247	-57.797%
2026-07-22	37.1800	38.7800	36.8500	38.5000	-3.120%	88	1,252	-61.688%
2026-07-21	35.9500	39.8000	34.8200	39.7400	+28.817%	47	1,195	-62.884%
2026-07-20	33.0000	33.0000	30.3700	30.8500	+7.304%	93	1,194	-52.188%
2026-07-17	26.9000	30.0000	26.8500	28.7500	-10.156%	68	1,223	-48.696%
2026-07-16	33.9000	34.4000	30.7500	32.0000	-16.883%	183	1,211	-53.906%
2026-07-15	42.0000	42.0000	36.8800	38.5000	-2.458%	36	1,138	-61.688%
2026-07-14	41.6000	42.0500	39.4700	39.4700	-7.434%	46	1,140	-62.630%
2026-07-13	47.4300	47.4300	42.0500	42.6400	-15.060%	4	1,148	-65.408%
2026-07-10	48.9000	50.4000	47.8500	50.2000	-2.845%	25	1,147	-70.618%
2026-07-09	51.6700	51.6700	51.6700	51.6700	+1.096%	1	1,142	-71.453%
2026-07-08	48.2500	52.5000	48.2500	51.1100	+5.381%	86	1,141	-71.141%
2026-07-07	52.6600	52.6600	47.3600	48.5000	-21.023%	80	1,138	-69.588%
2026-07-06	62.2800	65.5400	61.4100	61.4100	+17.307%	311	1,139	-75.981%
2026-07-02	58.9600	59.1300	50.0000	52.3500	-9.741%	33	834	-71.824%
2026-07-01	65.4100	65.8500	56.4500	58.0000	-23.684%	111	834	-74.569%
2026-06-30	67.9300	76.0000	67.9300	76.0000	+26.667%	20	829	-80.592%
2026-06-29	50.5000	60.2000	50.5000	60.0000	+23.077%	15	832	-75.417%
2026-06-26	47.0000	50.7000	43.4500	48.7500	-7.583%	12	832	-69.744%
2026-06-25	61.5000	61.5000	52.7500	52.7500	-2.855%	69	825	-72.038%
2026-06-24	57.4000	57.4000	54.3000	54.3000	-3.894%	10	807	-72.836%
2026-06-23	58.1000	61.1000	56.5000	56.5000	-20.691%	177	803	-73.894%
2026-06-22	72.9200	73.9000	71.2400	71.2400	+1.626%	81	812	-79.295%
2026-06-18	59.7000	70.1000	59.7000	70.1000	+30.419%	31	731	-78.959%
2026-06-17	52.6100	54.8000	52.6100	53.7500	+5.392%	13	731	-72.558%
2026-06-16	55.5400	55.5400	50.0000	51.0000	-7.942%	9	731	-71.078%
2026-06-15	54.0500	55.7500	54.0500	55.4000	+14.368%	17	718	-73.375%
2026-06-12	48.5500	48.6000	48.4000	48.4400	+16.303%	22	718	-69.550%
2026-06-11	41.6500	41.6500	41.6500	41.6500	-3.027%	1	718	-64.586%
2026-06-10	42.9500	42.9500	42.9500	42.9500	-15.453%	2	717	-65.658%
2026-06-09	55.0000	55.0000	40.3000	50.8000	-0.626%	43	717	-70.965%
2026-06-08	51.9500	52.5500	51.1200	51.1200	+8.766%	38	711	-71.146%
2026-06-05	52.6000	52.6000	47.0000	47.0000	-16.041%	22	683	-68.617%
2026-06-04	55.9900	55.9900	55.9800	55.9800	-3.483%	2	676	-73.651%
2026-06-03	59.5000	59.5000	58.0000	58.0000	-4.180%	3	676	-74.569%
2026-06-02	60.0000	62.0500	56.5200	60.5300	+6.286%	14	675	-75.632%
2026-06-01	51.1000	62.9500	51.1000	56.9500	+25.996%	26	671	-74.100%
2026-05-29	45.2000	45.2000	45.2000	45.2000	-0.462%	2	673	-67.367%
2026-05-28	45.4100	45.4100	45.4100	45.4100	-3.506%	1	673	-67.518%
2026-05-27	45.5500	47.0600	45.0000	47.0600	+16.832%	14	672	-68.657%
2026-05-26	40.5500	40.5500	40.2800	40.2800	+10.781%	2	670	-63.381%
2026-05-22	36.3600	36.3600	36.3600	36.3600	+9.025%	1	669	-59.433%
2026-05-19	32.2000	33.3500	30.0500	33.3500	-12.191%	3	669	-55.772%
2026-05-18	37.9800	37.9800	37.9800	37.9800	-4.091%	1	669	-61.164%
2026-05-15	38.8500	39.6000	38.8500	39.6000	-13.819%	21	669	-62.753%
2026-05-14	36.4900	45.9500	36.4900	45.9500	+26.619%	3	662	-67.900%
2026-05-13	32.5000	36.3100	32.3900	36.2900	+13.053%	309	411	-59.355%
2026-05-12	32.1000	32.1000	32.1000	32.1000	-26.962%	1	411	-54.050%
2026-05-07	43.9500	43.9500	43.9500	43.9500	+2.352%	1	411	-66.439%
2026-05-06	40.4200	42.9400	40.4200	42.9400	+29.337%	3	411	-65.650%
2026-05-05	33.2000	33.2000	33.2000	33.2000	-9.190%	1	409	-55.572%
2026-05-01	36.5600	36.5600	36.5600	36.5600	+9.134%	35	409	-59.655%
2026-04-28	32.8500	33.5000	32.8500	33.5000	-16.667%	161	409	-55.970%
2026-04-27	40.2000	40.2000	40.2000	40.2000	-2.945%	1	309	-63.308%
2026-04-24	36.9300	41.4200	36.9300	41.4200	+38.205%	49	310	-64.389%
2026-04-23	29.9700	29.9700	29.9700	29.9700	+31.160%	1	271	-50.784%
2026-04-21	23.4500	23.5000	22.7500	22.8500	-15.838%	133	295	-35.449%
2026-04-15	28.2500	28.3500	27.0000	27.1500	-7.496%	94	295	-45.672%
2026-04-14	28.4700	29.3500	28.1500	29.3500	+9.311%	17	297	-49.744%
2026-04-10	27.0500	27.0500	26.8500	26.8500	+11.180%	6	296	-45.065%
2026-04-09	24.0500	24.1500	24.0500	24.1500	+36.827%	62	293	-38.923%
2026-04-06	17.6500	17.6500	17.6500	17.6500	+1.146%	10	293	-16.431%
2026-04-02	17.4500	17.4500	17.4500	17.4500	-13.141%	5	283	-15.473%
2026-04-01	20.0700	20.0900	20.0700	20.0900	+31.307%	54	283	-26.580%
2026-03-27	15.0000	15.3000	15.0000	15.3000	-12.969%	9	229	-3.595%
2026-03-23	15.9500	18.1500	15.9500	17.5800	+9.533%	21	224	-16.098%
2026-03-20	15.7700	16.0500	15.0500	16.0500	-2.727%	70	215	-8.100%
2026-03-19	16.6600	16.6600	16.5000	16.5000	-14.375%	3	181	-10.606%
2026-03-18	19.1700	19.2700	19.1700	19.2700	+6.877%	2	182	-23.456%
2026-03-17	18.0300	18.0300	18.0300	18.0300	-24.875%	1	181	-18.192%
2026-03-06	24.0000	24.0000	24.0000	24.0000	+1.954%	9	182	-38.542%
2026-03-05	25.7300	25.7300	23.4800	23.5400	-12.164%	116	182	-37.341%
2026-03-04	26.8300	26.8300	26.8000	26.8000	+2.095%	2	178	-44.963%
2026-03-03	27.1100	27.1100	26.2500	26.2500	-25.847%	3	177	-43.810%
2026-02-26	36.9000	36.9000	35.4000	35.4000	-13.193%	5	177	-58.333%
2026-02-25	40.7800	40.7800	40.7800	40.7800	+0.443%	1	177	-63.830%
2026-02-24	40.6000	40.6000	40.6000	40.6000	+22.844%	3	177	-63.670%
2026-02-23	33.0200	33.1000	33.0000	33.0500	+1.755%	26	175	-55.371%
2026-02-18	32.4800	32.4800	32.4800	32.4800	+2.785%	2	174	-54.587%
2026-02-17	31.3000	31.9500	31.0500	31.6000	-3.659%	108	175	-53.323%
2026-02-13	32.5500	33.1200	32.5500	32.8000	-0.152%	20	116	-55.030%
2026-02-12	33.7500	33.8700	32.7700	32.8500	+5.627%	12	116	-55.099%
2026-02-11	31.1000	31.1000	31.1000	31.1000	+16.131%	2	123	-52.572%
2026-02-10	26.7800	26.7800	26.7800	26.7800	+6.821%	2	121	-44.922%
2026-02-09	25.0700	25.0700	25.0700	25.0700	+46.351%	3	119	-41.165%
2026-02-05	17.2500	17.2500	17.1300	17.1300	-6.953%	10	119	-13.894%
2026-02-04	18.4000	18.4100	18.4000	18.4100	-3.105%	3	109	-19.880%
2026-02-03	20.4900	20.4900	19.0000	19.0000	-0.783%	11	106	-22.368%
2026-01-30	19.2100	19.2100	19.1500	19.1500	+1.808%	10	96	-22.977%
2026-01-29	18.8200	18.8200	18.8100	18.8100	-0.843%	2	96	-21.584%
2026-01-27	18.9700	18.9700	18.9700	18.9700	+10.291%	1	96	-22.246%
2026-01-26	17.6000	17.6000	17.2000	17.2000	-5.753%	11	96	-14.244%
2026-01-23	18.2500	18.2500	18.2500	18.2500	+4.048%	10	86	-19.178%
2026-01-22	17.5500	17.5500	17.5300	17.5400	+0.229%	73	76	-15.906%
2026-01-20	17.5000	17.5000	17.5000	17.5000	-24.569%	2	3	-15.714%
2026-01-15	22.4000	23.2000	22.4000	23.2000	+24.597%	3	2	-36.422%
2026-01-06	18.6200	18.6200	18.6200	18.6200	0.000%	1	1	-20.784%