Dark

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

EOD

Jul 30, 2026

22.41+23.471%(+4.26)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.7500	23.4000	18.7500	22.4100	+23.471%	35	2,369	0.000%
2026-07-29	16.6000	18.1500	15.7900	18.1500	-13.571%	11	2,372	+23.471%
2026-07-28	19.3000	21.3000	19.3000	21.0000	-11.017%	14	2,369	+6.714%
2026-07-27	25.0000	25.0000	21.3500	23.6000	-9.579%	47	2,369	-5.042%
2026-07-24	28.5200	28.5200	26.1000	26.1000	-18.818%	24	2,365	-14.138%
2026-07-23	33.6200	33.6200	32.1500	32.1500	-7.615%	4	2,359	-30.295%
2026-07-22	34.8000	36.0000	34.8000	34.8000	-4.736%	8	2,358	-35.603%
2026-07-21	32.0500	36.5500	31.8500	36.5300	+34.450%	13	2,357	-38.653%
2026-07-20	27.4500	27.4500	27.1700	27.1700	+0.407%	11	2,356	-17.519%
2026-07-17	24.1500	28.1000	22.6000	27.0600	-5.385%	70	2,360	-17.184%
2026-07-16	32.0000	32.0000	28.5500	28.6000	-16.006%	37	2,338	-21.643%
2026-07-15	35.9300	35.9300	31.5000	34.0500	-6.661%	9	2,335	-34.185%
2026-07-14	39.1200	39.1200	36.4800	36.4800	-11.456%	26	2,333	-38.569%
2026-07-13	43.4400	43.8300	41.2000	41.2000	-12.154%	36	2,316	-45.607%
2026-07-10	45.0000	47.0000	44.7900	46.9000	-8.488%	19	2,305	-52.217%
2026-07-09	52.1000	52.1000	50.1500	51.2500	+6.328%	6	2,289	-56.273%
2026-07-08	47.7000	49.2500	47.3800	48.2000	-0.413%	17	2,288	-53.506%
2026-07-07	46.0000	48.4000	44.5100	48.4000	-15.972%	26	2,280	-53.698%
2026-07-06	58.0000	60.0000	56.7000	57.6000	+20.125%	29	2,279	-61.094%
2026-07-02	56.0200	56.0200	45.7800	47.9500	-11.417%	16	2,277	-53.264%
2026-07-01	62.8000	62.8000	52.8800	54.1300	-24.778%	30	2,277	-58.600%
2026-06-30	65.5300	71.9600	65.5300	71.9600	+23.009%	7	2,269	-68.858%
2026-06-29	47.7000	58.5000	47.7000	58.5000	+28.713%	26	2,267	-61.692%
2026-06-26	44.0000	47.2500	43.7000	45.4500	-8.367%	21	2,267	-50.693%
2026-06-25	56.5000	56.5000	49.6000	49.6000	-4.981%	91	2,266	-54.819%
2026-06-24	52.3000	52.3000	50.4500	52.2000	-0.666%	8	2,305	-57.069%
2026-06-23	55.5700	55.5700	52.5500	52.5500	-21.928%	8	2,301	-57.355%
2026-06-22	70.0000	71.0000	67.1000	67.3100	+3.618%	161	2,299	-66.706%
2026-06-18	58.0000	64.9600	56.5000	64.9600	+28.889%	65	2,140	-65.502%
2026-06-17	50.8500	52.4500	50.4000	50.4000	+6.441%	44	2,140	-55.536%
2026-06-16	47.3500	47.3500	47.3500	47.3500	-9.378%	1	2,140	-52.672%
2026-06-15	51.0000	52.5000	50.1500	52.2500	+15.854%	23	2,112	-57.110%
2026-06-12	44.1200	45.5000	43.9300	45.1000	+16.537%	27	2,112	-50.310%
2026-06-11	45.0000	45.0000	38.7000	38.7000	+0.389%	5	2,112	-42.093%
2026-06-10	42.2500	42.3500	38.5500	38.5500	-15.701%	85	2,110	-41.868%
2026-06-09	51.2200	51.2200	45.7300	45.7300	-2.391%	4	2,068	-50.995%
2026-06-08	48.4200	48.7200	46.8500	46.8500	+11.574%	9	2,068	-52.166%
2026-06-05	47.5000	47.5000	41.5500	41.9900	-23.655%	33	2,066	-46.630%
2026-06-03	54.9800	56.0500	54.9800	55.0000	-3.846%	5	2,051	-59.255%
2026-06-02	56.4100	58.5000	56.4100	57.2000	+2.362%	6	2,049	-60.822%
2026-06-01	48.3300	58.9500	47.1800	55.8800	+22.894%	29	2,048	-59.896%
2026-05-29	44.3200	45.5900	44.3200	45.4700	+0.709%	8	2,059	-50.715%
2026-05-28	42.4300	45.1500	42.4300	45.1500	+7.117%	5	2,059	-50.365%
2026-05-27	43.4900	43.4900	42.1500	42.1500	+15.638%	5	2,055	-46.833%
2026-05-26	36.4500	36.4500	36.4500	36.4500	+7.206%	2	2,052	-38.519%
2026-05-21	34.0000	34.0000	34.0000	34.0000	+2.102%	6	2,050	-34.088%
2026-05-20	33.0000	33.3000	33.0000	33.3000	+7.628%	7	2,050	-32.703%
2026-05-19	30.9400	30.9400	30.9400	30.9400	+5.525%	1	2,050	-27.569%
2026-05-18	31.5000	31.6500	29.3200	29.3200	-20.757%	932	2,050	-23.568%
2026-05-15	36.7900	37.0000	36.7900	37.0000	-10.412%	7	2,050	-39.432%
2026-05-14	38.8700	42.0700	38.8700	41.3000	+21.221%	17	1,289	-45.738%
2026-05-13	30.8000	34.0700	30.8000	34.0700	+14.714%	4	1,293	-34.224%
2026-05-12	28.2700	29.7000	28.2700	29.7000	-17.500%	3	1,293	-24.545%
2026-05-11	33.7000	36.0000	33.7000	36.0000	+1.351%	21	1,293	-37.750%
2026-05-08	38.3300	38.3300	34.3600	35.5200	-7.331%	31	1,290	-36.909%
2026-05-07	38.3300	38.3300	38.3300	38.3300	-4.533%	2	1,293	-41.534%
2026-05-06	38.3000	40.1500	38.3000	40.1500	+30.357%	5	1,291	-44.184%
2026-05-05	31.0000	31.1900	30.2000	30.8000	-3.297%	15	1,293	-27.240%
2026-05-04	32.3500	32.3500	31.8500	31.8500	-0.157%	53	1,293	-29.639%
2026-04-30	30.8200	31.9000	30.4300	31.9000	-2.297%	61	1,290	-29.749%
2026-04-29	33.0000	33.0000	32.6500	32.6500	+2.351%	3	1,280	-31.363%
2026-04-28	34.2000	34.2000	31.9000	31.9000	-15.831%	43	1,279	-29.749%
2026-04-27	40.0600	40.0600	37.9000	37.9000	+4.552%	65	1,316	-40.871%
2026-04-24	35.0000	39.7500	35.0000	36.2500	+36.792%	54	1,255	-38.179%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-9.402%	2	1,217	-15.434%
2026-04-22	23.1000	29.2500	23.1000	29.2500	+37.972%	42	1,215	-23.385%
2026-04-21	21.7500	21.7500	21.0500	21.2000	-4.072%	42	1,227	+5.708%
2026-04-20	21.6900	22.1000	21.6900	22.1000	+3.030%	2	1,227	+1.403%
2026-04-17	23.5000	23.5000	21.4500	21.4500	+2.143%	5	1,228	+4.476%
2026-04-16	22.4100	22.4100	21.0000	21.0000	-17.160%	5	1,229	+6.714%
2026-04-15	25.4800	25.4800	25.2500	25.3500	+1.807%	3	1,228	-11.598%
2026-04-14	25.1100	25.1100	24.9000	24.9000	+7.051%	2	1,226	-10.000%
2026-04-13	23.4600	23.4600	23.2600	23.2600	-5.370%	11	1,224	-3.654%
2026-04-10	24.5800	24.5800	24.5800	24.5800	+9.634%	1	1,219	-8.828%
2026-04-08	22.6700	22.6700	21.8000	22.4200	+52.517%	6	1,219	-0.045%
2026-03-31	13.3000	14.7000	12.9000	14.7000	+20.000%	7	1,217	+52.449%
2026-03-30	12.2500	12.2500	12.2500	12.2500	-11.552%	1	1,215	+82.939%
2026-03-27	13.7400	13.9000	13.7400	13.8500	-11.218%	9	1,216	+61.805%
2026-03-26	15.0500	15.6000	15.0500	15.6000	-12.898%	3	1,218	+43.654%
2026-03-25	17.9100	17.9100	17.9100	17.9100	+28.387%	100	1,217	+25.126%
2026-03-20	14.5000	14.5000	13.7500	13.9500	-8.883%	25	1,317	+60.645%
2026-03-19	14.7000	15.3100	14.7000	15.3100	-10.988%	104	1,316	+46.375%
2026-03-18	17.1500	17.2000	17.1500	17.2000	-2.273%	76	1,219	+30.291%
2026-03-17	16.3400	17.6000	16.3400	17.6000	+5.389%	3	1,294	+27.330%
2026-03-16	16.8500	16.8500	16.7000	16.7000	-0.890%	35	1,293	+34.192%
2026-03-13	17.1000	17.1000	16.4500	16.8500	-7.009%	30	1,258	+32.997%
2026-03-12	18.1200	18.1200	18.1200	18.1200	-15.994%	3	1,235	+23.675%
2026-03-11	21.8400	22.2200	21.5700	21.5700	+0.794%	217	1,238	+3.894%
2026-03-10	21.3000	21.4000	21.3000	21.4000	+11.458%	13	1,174	+4.720%
2026-03-09	18.9500	19.2000	18.8000	19.2000	-2.290%	81	1,173	+16.719%
2026-03-06	21.1900	21.2900	19.6500	19.6500	-14.565%	45	1,144	+14.046%
2026-03-05	23.9400	23.9800	22.9900	23.0000	-6.580%	207	1,123	-2.565%
2026-03-04	24.5900	24.7900	24.4400	24.6200	+3.838%	445	1,127	-8.976%
2026-03-03	23.0000	23.7100	23.0000	23.7100	-23.144%	15	755	-5.483%
2026-03-02	30.8500	30.8500	30.8500	30.8500	-22.292%	4	744	-27.358%
2026-02-25	37.9200	39.7000	37.9200	39.7000	+1.276%	5	740	-43.552%
2026-02-24	38.1900	39.2000	38.0400	39.2000	+26.452%	65	740	-42.832%
2026-02-23	31.2000	31.2000	30.8700	31.0000	+1.274%	30	737	-27.710%
2026-02-20	30.5600	30.6100	30.5600	30.6100	+12.537%	2	740	-26.789%
2026-02-19	27.2000	27.2000	27.2000	27.2000	-7.231%	47	741	-17.610%
2026-02-18	30.0900	30.0900	29.2100	29.3200	+3.422%	3	742	-23.568%
2026-02-17	28.0000	29.4000	28.0000	28.3500	-7.049%	810	742	-20.952%
2026-02-13	31.3000	31.3000	30.4500	30.5000	-4.538%	22	334	-26.525%
2026-02-12	29.8000	31.9500	29.8000	31.9500	+1.784%	5	334	-29.859%
2026-02-11	31.7000	31.7000	31.3900	31.3900	+23.195%	51	331	-28.608%
2026-02-10	24.3500	25.5300	24.3500	25.4800	+10.638%	21	280	-12.049%
2026-02-09	22.6400	23.0300	22.4600	23.0300	+17.801%	3	263	-2.692%
2026-02-06	19.6000	19.6000	19.5500	19.5500	+4.770%	2	261	+14.629%
2026-02-03	18.5200	18.6600	18.5200	18.6600	+8.995%	2	261	+20.096%
2026-01-30	17.3700	17.3700	17.1200	17.1200	-4.889%	44	261	+30.900%
2026-01-28	17.8700	18.1100	17.8700	18.0000	+7.784%	4	261	+24.500%
2026-01-27	16.7000	16.7000	16.7000	16.7000	+2.959%	1	263	+34.192%
2026-01-26	16.1100	16.2600	16.1100	16.2200	-0.062%	3	263	+38.163%
2026-01-22	16.2300	16.2400	16.2300	16.2300	+1.185%	63	262	+38.078%
2026-01-21	16.3200	16.3200	16.0100	16.0400	-0.373%	92	222	+39.713%
2026-01-20	16.5500	16.5500	16.0000	16.1000	-21.078%	231	215	+39.193%
2026-01-15	19.0300	21.6200	18.9000	20.4000	+22.083%	174	156	+9.853%
2026-01-14	16.3800	16.8500	16.3800	16.7100	+11.030%	7	8	+34.111%
2026-01-09	15.0500	15.0500	15.0500	15.0500	-12.347%	2	8	+48.904%
2026-01-06	17.4000	17.4000	16.8500	17.1700	0.000%	7	6	+30.518%