Dark

TSM20261218C480
TSM Dec 18 2026 480.00 Call (TSM261218C00480000)
option OPRA

EOD

Sep 14, 2026

12.45-22.862%(-3.69)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	12.0000	13.1000	11.7000	12.4500	-22.862%	69	2,546	0.000%
2026-09-11	15.9900	17.2000	15.6900	16.1400	+2.152%	74	2,549	-22.862%
2026-09-10	15.0000	16.9000	14.8700	15.8000	-10.986%	40	2,605	-21.203%
2026-09-09	19.1600	19.1600	17.7200	17.7500	-15.476%	22	2,602	-29.859%
2026-09-08	17.9500	21.8000	17.9500	21.0000	+29.790%	127	2,613	-40.714%
2026-09-04	13.7500	16.3000	13.5000	16.1800	+37.702%	444	2,427	-23.053%
2026-09-03	10.1500	11.7500	9.4500	11.7500	+0.858%	83	2,427	+5.957%
2026-09-02	11.5500	11.7000	10.9000	11.6500	-2.917%	12	2,369	+6.867%
2026-09-01	12.5500	13.3000	11.4000	12.0000	-6.687%	73	2,367	+3.750%
2026-08-31	14.9000	14.9000	12.8600	12.8600	-11.615%	14	2,366	-3.188%
2026-08-28	17.0500	17.0500	14.4500	14.5500	-16.379%	61	2,359	-14.433%
2026-08-27	16.7000	18.6500	16.7000	17.4000	+12.258%	689	2,302	-28.448%
2026-08-26	16.1000	16.1000	15.4500	15.5000	+1.307%	20	2,326	-19.677%
2026-08-25	16.0000	16.4100	15.1100	15.3000	+12.500%	92	2,331	-18.627%
2026-08-24	15.9300	15.9300	13.3500	13.6000	-23.810%	41	2,335	-8.456%
2026-08-21	18.7200	19.9000	17.3200	17.8500	+5.621%	26	2,333	-30.252%
2026-08-20	16.5000	17.4200	15.8500	16.9000	+4.000%	50	2,315	-26.331%
2026-08-19	18.1500	18.1500	15.4000	16.2500	-1.035%	72	2,315	-23.385%
2026-08-18	18.0000	18.0000	16.3900	16.4200	-30.276%	12	2,319	-24.178%
2026-08-17	23.0000	25.0000	23.0000	23.5500	+2.928%	11	2,322	-47.134%
2026-08-14	23.7100	23.7100	22.8800	22.8800	-12.068%	5	2,319	-45.586%
2026-08-13	27.2500	27.6000	26.0000	26.0200	+1.720%	18	2,314	-52.152%
2026-08-12	24.7000	26.0000	24.7000	25.5800	+15.747%	24	2,314	-51.329%
2026-08-11	23.9300	24.3300	22.1000	22.1000	-7.724%	8	2,337	-43.665%
2026-08-10	23.1500	26.3500	23.1500	23.9500	-0.083%	27	2,333	-48.017%
2026-08-07	23.4400	24.9900	23.4400	23.9700	-10.859%	54	2,331	-48.060%
2026-08-06	23.4600	26.8900	23.4600	26.8900	+0.336%	33	2,305	-53.700%
2026-08-05	26.0000	26.8000	25.8000	26.8000	-6.457%	64	2,319	-53.545%
2026-08-04	26.0000	28.8000	25.2000	28.6500	+24.026%	19	2,368	-56.545%
2026-08-03	21.4500	23.1000	21.3500	23.1000	-2.982%	24	2,373	-46.104%
2026-07-31	23.5000	24.0000	21.3800	23.8100	+6.247%	31	2,372	-47.711%
2026-07-30	18.7500	23.4000	18.7500	22.4100	+23.471%	35	2,369	-44.444%
2026-07-29	16.6000	18.1500	15.7900	18.1500	-13.571%	11	2,372	-31.405%
2026-07-28	19.3000	21.3000	19.3000	21.0000	-11.017%	14	2,369	-40.714%
2026-07-27	25.0000	25.0000	21.3500	23.6000	-9.579%	47	2,369	-47.246%
2026-07-24	28.5200	28.5200	26.1000	26.1000	-18.818%	24	2,365	-52.299%
2026-07-23	33.6200	33.6200	32.1500	32.1500	-7.615%	4	2,359	-61.275%
2026-07-22	34.8000	36.0000	34.8000	34.8000	-4.736%	8	2,358	-64.224%
2026-07-21	32.0500	36.5500	31.8500	36.5300	+34.450%	13	2,357	-65.918%
2026-07-20	27.4500	27.4500	27.1700	27.1700	+0.407%	11	2,356	-54.177%
2026-07-17	24.1500	28.1000	22.6000	27.0600	-5.385%	70	2,360	-53.991%
2026-07-16	32.0000	32.0000	28.5500	28.6000	-16.006%	37	2,338	-56.469%
2026-07-15	35.9300	35.9300	31.5000	34.0500	-6.661%	9	2,335	-63.436%
2026-07-14	39.1200	39.1200	36.4800	36.4800	-11.456%	26	2,333	-65.872%
2026-07-13	43.4400	43.8300	41.2000	41.2000	-12.154%	36	2,316	-69.782%
2026-07-10	45.0000	47.0000	44.7900	46.9000	-8.488%	19	2,305	-73.454%
2026-07-09	52.1000	52.1000	50.1500	51.2500	+6.328%	6	2,289	-75.707%
2026-07-08	47.7000	49.2500	47.3800	48.2000	-0.413%	17	2,288	-74.170%
2026-07-07	46.0000	48.4000	44.5100	48.4000	-15.972%	26	2,280	-74.277%
2026-07-06	58.0000	60.0000	56.7000	57.6000	+20.125%	29	2,279	-78.385%
2026-07-02	56.0200	56.0200	45.7800	47.9500	-11.417%	16	2,277	-74.035%
2026-07-01	62.8000	62.8000	52.8800	54.1300	-24.778%	30	2,277	-77.000%
2026-06-30	65.5300	71.9600	65.5300	71.9600	+23.009%	7	2,269	-82.699%
2026-06-29	47.7000	58.5000	47.7000	58.5000	+28.713%	26	2,267	-78.718%
2026-06-26	44.0000	47.2500	43.7000	45.4500	-8.367%	21	2,267	-72.607%
2026-06-25	56.5000	56.5000	49.6000	49.6000	-4.981%	91	2,266	-74.899%
2026-06-24	52.3000	52.3000	50.4500	52.2000	-0.666%	8	2,305	-76.149%
2026-06-23	55.5700	55.5700	52.5500	52.5500	-21.928%	8	2,301	-76.308%
2026-06-22	70.0000	71.0000	67.1000	67.3100	+3.618%	161	2,299	-81.503%
2026-06-18	58.0000	64.9600	56.5000	64.9600	+28.889%	65	2,140	-80.834%
2026-06-17	50.8500	52.4500	50.4000	50.4000	+6.441%	44	2,140	-75.298%
2026-06-16	47.3500	47.3500	47.3500	47.3500	-9.378%	1	2,140	-73.706%
2026-06-15	51.0000	52.5000	50.1500	52.2500	+15.854%	23	2,112	-76.172%
2026-06-12	44.1200	45.5000	43.9300	45.1000	+16.537%	27	2,112	-72.395%
2026-06-11	45.0000	45.0000	38.7000	38.7000	+0.389%	5	2,112	-67.829%
2026-06-10	42.2500	42.3500	38.5500	38.5500	-15.701%	85	2,110	-67.704%
2026-06-09	51.2200	51.2200	45.7300	45.7300	-2.391%	4	2,068	-72.775%
2026-06-08	48.4200	48.7200	46.8500	46.8500	+11.574%	9	2,068	-73.426%
2026-06-05	47.5000	47.5000	41.5500	41.9900	-23.655%	33	2,066	-70.350%
2026-06-03	54.9800	56.0500	54.9800	55.0000	-3.846%	5	2,051	-77.364%
2026-06-02	56.4100	58.5000	56.4100	57.2000	+2.362%	6	2,049	-78.234%
2026-06-01	48.3300	58.9500	47.1800	55.8800	+22.894%	29	2,048	-77.720%
2026-05-29	44.3200	45.5900	44.3200	45.4700	+0.709%	8	2,059	-72.619%
2026-05-28	42.4300	45.1500	42.4300	45.1500	+7.117%	5	2,059	-72.425%
2026-05-27	43.4900	43.4900	42.1500	42.1500	+15.638%	5	2,055	-70.463%
2026-05-26	36.4500	36.4500	36.4500	36.4500	+7.206%	2	2,052	-65.844%
2026-05-21	34.0000	34.0000	34.0000	34.0000	+2.102%	6	2,050	-63.382%
2026-05-20	33.0000	33.3000	33.0000	33.3000	+7.628%	7	2,050	-62.613%
2026-05-19	30.9400	30.9400	30.9400	30.9400	+5.525%	1	2,050	-59.761%
2026-05-18	31.5000	31.6500	29.3200	29.3200	-20.757%	932	2,050	-57.538%
2026-05-15	36.7900	37.0000	36.7900	37.0000	-10.412%	7	2,050	-66.351%
2026-05-14	38.8700	42.0700	38.8700	41.3000	+21.221%	17	1,289	-69.855%
2026-05-13	30.8000	34.0700	30.8000	34.0700	+14.714%	4	1,293	-63.458%
2026-05-12	28.2700	29.7000	28.2700	29.7000	-17.500%	3	1,293	-58.081%
2026-05-11	33.7000	36.0000	33.7000	36.0000	+1.351%	21	1,293	-65.417%
2026-05-08	38.3300	38.3300	34.3600	35.5200	-7.331%	31	1,290	-64.949%
2026-05-07	38.3300	38.3300	38.3300	38.3300	-4.533%	2	1,293	-67.519%
2026-05-06	38.3000	40.1500	38.3000	40.1500	+30.357%	5	1,291	-68.991%
2026-05-05	31.0000	31.1900	30.2000	30.8000	-3.297%	15	1,293	-59.578%
2026-05-04	32.3500	32.3500	31.8500	31.8500	-0.157%	53	1,293	-60.911%
2026-04-30	30.8200	31.9000	30.4300	31.9000	-2.297%	61	1,290	-60.972%
2026-04-29	33.0000	33.0000	32.6500	32.6500	+2.351%	3	1,280	-61.868%
2026-04-28	34.2000	34.2000	31.9000	31.9000	-15.831%	43	1,279	-60.972%
2026-04-27	40.0600	40.0600	37.9000	37.9000	+4.552%	65	1,316	-67.150%
2026-04-24	35.0000	39.7500	35.0000	36.2500	+36.792%	54	1,255	-65.655%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-9.402%	2	1,217	-53.019%
2026-04-22	23.1000	29.2500	23.1000	29.2500	+37.972%	42	1,215	-57.436%
2026-04-21	21.7500	21.7500	21.0500	21.2000	-4.072%	42	1,227	-41.274%
2026-04-20	21.6900	22.1000	21.6900	22.1000	+3.030%	2	1,227	-43.665%
2026-04-17	23.5000	23.5000	21.4500	21.4500	+2.143%	5	1,228	-41.958%
2026-04-16	22.4100	22.4100	21.0000	21.0000	-17.160%	5	1,229	-40.714%
2026-04-15	25.4800	25.4800	25.2500	25.3500	+1.807%	3	1,228	-50.888%
2026-04-14	25.1100	25.1100	24.9000	24.9000	+7.051%	2	1,226	-50.000%
2026-04-13	23.4600	23.4600	23.2600	23.2600	-5.370%	11	1,224	-46.475%
2026-04-10	24.5800	24.5800	24.5800	24.5800	+9.634%	1	1,219	-49.349%
2026-04-08	22.6700	22.6700	21.8000	22.4200	+52.517%	6	1,219	-44.469%
2026-03-31	13.3000	14.7000	12.9000	14.7000	+20.000%	7	1,217	-15.306%
2026-03-30	12.2500	12.2500	12.2500	12.2500	-11.552%	1	1,215	+1.633%
2026-03-27	13.7400	13.9000	13.7400	13.8500	-11.218%	9	1,216	-10.108%
2026-03-26	15.0500	15.6000	15.0500	15.6000	-12.898%	3	1,218	-20.192%
2026-03-25	17.9100	17.9100	17.9100	17.9100	+28.387%	100	1,217	-30.486%
2026-03-20	14.5000	14.5000	13.7500	13.9500	-8.883%	25	1,317	-10.753%
2026-03-19	14.7000	15.3100	14.7000	15.3100	-10.988%	104	1,316	-18.681%
2026-03-18	17.1500	17.2000	17.1500	17.2000	-2.273%	76	1,219	-27.616%
2026-03-17	16.3400	17.6000	16.3400	17.6000	+5.389%	3	1,294	-29.261%
2026-03-16	16.8500	16.8500	16.7000	16.7000	-0.890%	35	1,293	-25.449%
2026-03-13	17.1000	17.1000	16.4500	16.8500	-7.009%	30	1,258	-26.113%
2026-03-12	18.1200	18.1200	18.1200	18.1200	-15.994%	3	1,235	-31.291%
2026-03-11	21.8400	22.2200	21.5700	21.5700	+0.794%	217	1,238	-42.281%
2026-03-10	21.3000	21.4000	21.3000	21.4000	+11.458%	13	1,174	-41.822%
2026-03-09	18.9500	19.2000	18.8000	19.2000	-2.290%	81	1,173	-35.156%
2026-03-06	21.1900	21.2900	19.6500	19.6500	-14.565%	45	1,144	-36.641%
2026-03-05	23.9400	23.9800	22.9900	23.0000	-6.580%	207	1,123	-45.870%
2026-03-04	24.5900	24.7900	24.4400	24.6200	+3.838%	445	1,127	-49.431%
2026-03-03	23.0000	23.7100	23.0000	23.7100	-23.144%	15	755	-47.491%
2026-03-02	30.8500	30.8500	30.8500	30.8500	-22.292%	4	744	-59.643%
2026-02-25	37.9200	39.7000	37.9200	39.7000	+1.276%	5	740	-68.640%
2026-02-24	38.1900	39.2000	38.0400	39.2000	+26.452%	65	740	-68.240%
2026-02-23	31.2000	31.2000	30.8700	31.0000	+1.274%	30	737	-59.839%
2026-02-20	30.5600	30.6100	30.5600	30.6100	+12.537%	2	740	-59.327%
2026-02-19	27.2000	27.2000	27.2000	27.2000	-7.231%	47	741	-54.228%
2026-02-18	30.0900	30.0900	29.2100	29.3200	+3.422%	3	742	-57.538%
2026-02-17	28.0000	29.4000	28.0000	28.3500	-7.049%	810	742	-56.085%
2026-02-13	31.3000	31.3000	30.4500	30.5000	-4.538%	22	334	-59.180%
2026-02-12	29.8000	31.9500	29.8000	31.9500	+1.784%	5	334	-61.033%
2026-02-11	31.7000	31.7000	31.3900	31.3900	+23.195%	51	331	-60.338%
2026-02-10	24.3500	25.5300	24.3500	25.4800	+10.638%	21	280	-51.138%
2026-02-09	22.6400	23.0300	22.4600	23.0300	+17.801%	3	263	-45.940%
2026-02-06	19.6000	19.6000	19.5500	19.5500	+4.770%	2	261	-36.317%
2026-02-03	18.5200	18.6600	18.5200	18.6600	+8.995%	2	261	-33.280%
2026-01-30	17.3700	17.3700	17.1200	17.1200	-4.889%	44	261	-27.278%
2026-01-28	17.8700	18.1100	17.8700	18.0000	+7.784%	4	261	-30.833%
2026-01-27	16.7000	16.7000	16.7000	16.7000	+2.959%	1	263	-25.449%
2026-01-26	16.1100	16.2600	16.1100	16.2200	-0.062%	3	263	-23.243%
2026-01-22	16.2300	16.2400	16.2300	16.2300	+1.185%	63	262	-23.290%
2026-01-21	16.3200	16.3200	16.0100	16.0400	-0.373%	92	222	-22.382%
2026-01-20	16.5500	16.5500	16.0000	16.1000	-21.078%	231	215	-22.671%
2026-01-15	19.0300	21.6200	18.9000	20.4000	+22.083%	174	156	-38.971%
2026-01-14	16.3800	16.8500	16.3800	16.7100	+11.030%	7	8	-25.494%
2026-01-09	15.0500	15.0500	15.0500	15.0500	-12.347%	2	8	-17.276%
2026-01-06	17.4000	17.4000	16.8500	17.1700	0.000%	7	6	-27.490%