Dark

TSM20261218C490
TSM Dec 18 2026 490.00 Call (TSM261218C00490000)
option OPRA

EOD

Sep 14, 2026

10.05-28.266%(-3.96)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	10.2500	10.4700	9.9500	10.0500	-28.266%	9	1,944	0.000%
2026-09-11	14.0100	14.0100	14.0100	14.0100	+3.395%	1	1,941	-28.266%
2026-09-10	14.2000	14.2000	13.5500	13.5500	-13.141%	21	1,940	-25.830%
2026-09-09	17.3300	17.3300	15.6000	15.6000	-17.678%	14	1,931	-35.577%
2026-09-08	15.8400	19.2000	15.4000	18.9500	+37.120%	52	1,934	-46.966%
2026-09-04	10.8600	13.8200	10.8600	13.8200	+40.305%	54	1,913	-27.279%
2026-09-03	8.5300	9.8500	8.1500	9.8500	+5.914%	13	1,913	+2.030%
2026-09-02	10.0000	10.2800	9.1700	9.3000	-5.584%	33	1,907	+8.065%
2026-09-01	10.6000	10.6000	9.6500	9.8500	-12.832%	309	1,927	+2.030%
2026-08-31	12.7900	12.7900	11.3000	11.3000	-9.600%	39	1,779	-11.062%
2026-08-28	14.9500	14.9500	12.5000	12.5000	-16.667%	64	1,779	-19.600%
2026-08-27	15.5000	15.9400	14.8500	15.0000	+13.037%	46	1,721	-33.000%
2026-08-26	13.6500	13.8000	13.2700	13.2700	-1.704%	37	1,737	-24.265%
2026-08-25	13.7000	13.7000	13.5000	13.5000	+11.111%	4	1,749	-25.556%
2026-08-24	12.6500	12.6500	11.6000	12.1500	-22.364%	90	1,750	-17.284%
2026-08-21	16.9900	16.9900	15.6500	15.6500	+7.931%	2	1,769	-35.783%
2026-08-20	14.8000	14.8000	14.5000	14.5000	+3.943%	16	1,768	-30.690%
2026-08-19	13.4500	14.2900	13.4500	13.9500	-4.255%	16	1,767	-27.957%
2026-08-18	16.9900	16.9900	14.1300	14.5700	-29.614%	24	1,759	-31.023%
2026-08-17	20.4500	22.1500	20.4500	20.7000	+3.500%	47	1,771	-51.449%
2026-08-14	20.6500	20.6500	20.0000	20.0000	-17.355%	13	1,765	-49.750%
2026-08-13	24.2000	24.2000	24.2000	24.2000	+8.036%	1	1,757	-58.471%
2026-08-12	23.4000	23.4000	22.4000	22.4000	+4.526%	3	1,756	-55.134%
2026-08-11	21.4700	21.7000	21.2800	21.4300	+1.324%	58	1,754	-53.103%
2026-08-10	22.1000	22.1000	21.1500	21.1500	-2.309%	27	1,742	-52.482%
2026-08-07	22.2000	22.2000	21.6500	21.6500	-13.331%	20	1,751	-53.580%
2026-08-06	22.2000	24.9800	22.2000	24.9800	+6.298%	3	1,751	-59.768%
2026-08-05	26.0000	26.0000	23.0400	23.5000	+12.172%	90	1,751	-57.234%
2026-08-03	19.0000	20.9500	19.0000	20.9500	-2.558%	13	1,739	-52.029%
2026-07-31	23.5000	23.5000	21.5000	21.5000	+5.651%	32	1,739	-53.256%
2026-07-30	15.8400	22.0000	15.8400	20.3500	+45.878%	32	1,768	-50.614%
2026-07-29	18.1200	18.1200	13.8600	13.9500	-26.963%	7	1,770	-27.957%
2026-07-28	17.5000	19.8500	17.2500	19.1000	-0.521%	687	1,769	-47.382%
2026-07-27	21.9000	21.9000	19.2000	19.2000	-24.409%	24	1,103	-47.656%
2026-07-24	25.4000	25.5000	25.3500	25.4000	-22.537%	13	1,102	-60.433%
2026-07-22	31.8600	32.8000	31.8500	32.7900	-2.411%	7	1,108	-69.350%
2026-07-21	29.6000	33.6000	29.6000	33.6000	+31.765%	20	1,112	-70.089%
2026-07-20	27.8500	27.9000	25.1000	25.5000	+4.938%	82	1,112	-60.588%
2026-07-17	21.1000	25.3000	21.1000	24.3000	-10.000%	48	1,087	-58.642%
2026-07-16	28.4000	30.0000	26.1500	27.0000	-13.958%	41	1,079	-62.778%
2026-07-15	35.6000	35.6000	30.5500	31.3800	-7.706%	9	1,075	-67.973%
2026-07-14	35.7500	35.7500	33.7500	34.0000	-6.284%	7	1,076	-70.441%
2026-07-13	40.8800	40.8800	36.2300	36.2800	-16.693%	33	1,069	-72.299%
2026-07-10	43.6500	43.6500	43.5500	43.5500	-7.537%	13	1,076	-76.923%
2026-07-09	48.1000	48.1000	47.1000	47.1000	+7.657%	3	1,064	-78.662%
2026-07-08	44.1000	45.4200	43.7500	43.7500	+3.306%	23	1,065	-77.029%
2026-07-07	44.7000	45.2500	42.3500	42.3500	-21.574%	6	1,059	-76.269%
2026-07-06	53.3800	56.1800	53.3500	54.0000	+19.867%	129	1,053	-81.389%
2026-07-02	51.6500	51.6500	45.0500	45.0500	-11.389%	64	1,106	-77.691%
2026-07-01	57.6900	57.6900	49.8000	50.8400	-20.625%	87	1,106	-80.232%
2026-06-30	55.8500	64.0500	55.8500	64.0500	+20.327%	16	1,044	-84.309%
2026-06-29	46.7700	53.2300	46.7700	53.2300	+25.691%	4	1,050	-81.120%
2026-06-26	40.8000	44.0400	40.8000	42.3500	-12.680%	37	1,049	-76.269%
2026-06-25	49.1000	49.1500	48.5000	48.5000	+0.622%	4	1,029	-79.278%
2026-06-24	49.4000	50.4000	48.0000	48.2000	-3.018%	15	1,025	-79.149%
2026-06-23	52.5000	54.1000	49.7000	49.7000	-22.694%	57	1,023	-79.779%
2026-06-22	68.2700	68.2700	64.2900	64.2900	+1.468%	3	973	-84.368%
2026-06-18	56.2800	63.3600	56.2800	63.3600	+32.331%	9	968	-84.138%
2026-06-17	48.7500	48.7500	47.8800	47.8800	+13.191%	4	968	-79.010%
2026-06-16	48.4500	48.4500	42.3000	42.3000	-14.112%	2	968	-76.241%
2026-06-15	49.2500	49.2500	49.2500	49.2500	+16.983%	1	930	-79.594%
2026-06-12	42.5500	42.7000	42.1000	42.1000	+14.185%	78	930	-76.128%
2026-06-10	38.1000	39.1500	36.8500	36.8700	-7.756%	5	930	-72.742%
2026-06-09	39.9700	39.9700	39.9700	39.9700	-11.669%	1	929	-74.856%
2026-06-08	43.3700	45.2500	43.3700	45.2500	+16.175%	6	928	-77.790%
2026-06-05	46.2500	46.2500	38.8500	38.9500	-26.371%	63	927	-74.198%
2026-06-04	53.0000	53.0000	52.9000	52.9000	+0.475%	6	933	-81.002%
2026-06-03	49.0500	52.8500	49.0500	52.6500	-2.410%	25	930	-80.912%
2026-06-02	52.0000	54.0500	51.1300	53.9500	+4.271%	14	921	-81.372%
2026-06-01	42.0000	55.3500	42.0000	51.7400	+31.187%	28	917	-80.576%
2026-05-29	41.7500	41.7500	39.4400	39.4400	-1.523%	6	910	-74.518%
2026-05-27	39.6000	40.0500	39.6000	40.0500	+14.592%	18	909	-74.906%
2026-05-26	35.0500	35.0500	34.9500	34.9500	+14.478%	2	905	-71.245%
2026-05-20	30.6500	30.6500	30.5300	30.5300	+18.059%	11	906	-67.082%
2026-05-19	25.2300	25.8600	25.2300	25.8600	-23.739%	3	905	-61.137%
2026-05-15	33.9500	34.4000	33.8600	33.9100	+16.529%	22	905	-70.363%
2026-05-12	28.7300	29.1000	26.0900	29.1000	-8.777%	7	915	-65.464%
2026-05-11	30.5500	31.9000	30.5500	31.9000	-10.014%	8	915	-68.495%
2026-05-08	36.0700	36.0700	35.3300	35.4500	+22.664%	26	917	-71.650%
2026-05-05	28.9000	28.9000	28.9000	28.9000	-7.044%	2	900	-65.225%
2026-05-01	31.0700	31.0900	29.7000	31.0900	+2.270%	19	890	-67.674%
2026-04-30	28.9500	30.4000	28.9500	30.4000	+0.099%	19	890	-66.941%
2026-04-29	30.3700	30.3700	30.3700	30.3700	-15.049%	5	881	-66.908%
2026-04-27	38.1200	38.1200	35.7500	35.7500	+2.436%	2	886	-71.888%
2026-04-24	31.0000	34.9000	31.0000	34.9000	+30.712%	5	885	-71.203%
2026-04-22	20.8000	26.7000	20.7500	26.7000	+36.923%	49	889	-62.360%
2026-04-21	19.0000	19.5000	19.0000	19.5000	-5.109%	4	879	-48.462%
2026-04-20	20.5500	20.5500	20.5500	20.5500	+9.134%	1	879	-51.095%
2026-04-16	21.1000	21.1000	18.8300	18.8300	-18.661%	4	880	-46.628%
2026-04-14	23.1500	23.1500	23.1500	23.1500	+0.652%	1	880	-56.587%
2026-04-10	24.3500	24.3500	23.0000	23.0000	+11.326%	4	879	-56.304%
2026-04-08	20.6600	20.6600	20.6600	20.6600	+70.744%	5	880	-51.355%
2026-03-31	11.8000	12.1000	11.7000	12.1000	+14.692%	10	880	-16.942%
2026-03-30	11.0600	11.0600	10.5500	10.5500	-17.255%	11	873	-4.739%
2026-03-20	12.7500	12.7500	12.7500	12.7500	-14.141%	1	873	-21.176%
2026-03-19	13.9800	14.8500	13.9800	14.8500	-4.008%	2	872	-32.323%
2026-03-16	15.1800	15.4700	15.1800	15.4700	-22.456%	2	873	-35.036%
2026-03-11	19.9400	20.3900	19.9000	19.9500	+8.306%	247	873	-49.624%
2026-03-10	19.2000	19.6500	18.4200	18.4200	-6.734%	50	863	-45.440%
2026-03-06	19.9000	19.9000	19.7000	19.7500	-2.373%	22	845	-49.114%
2026-03-05	21.9000	23.0300	19.4500	20.2300	-11.967%	21	847	-50.321%
2026-03-04	22.9800	22.9800	22.9800	22.9800	+3.327%	2	839	-56.266%
2026-03-03	22.4500	22.4500	22.2400	22.2400	-23.914%	63	839	-54.811%
2026-03-02	29.0500	29.2300	28.8500	29.2300	-6.103%	31	818	-65.618%
2026-02-27	31.0500	31.1300	30.8500	31.1300	+0.258%	92	803	-67.716%
2026-02-26	31.1100	31.1600	30.6500	31.0500	-13.750%	51	755	-67.633%
2026-02-24	36.0000	36.0000	36.0000	36.0000	+23.499%	1	769	-72.083%
2026-02-23	28.8500	29.1500	28.8200	29.1500	-1.186%	42	769	-65.523%
2026-02-20	28.0500	29.5000	28.0500	29.5000	+15.686%	165	755	-65.932%
2026-02-19	25.5000	25.5000	25.5000	25.5000	-3.592%	20	656	-60.588%
2026-02-18	29.3000	29.3000	26.4500	26.4500	-5.401%	223	636	-62.004%
2026-02-17	27.4000	28.2100	26.1500	27.9600	-1.895%	99	416	-64.056%
2026-02-13	28.7000	28.7000	28.5000	28.5000	-2.230%	20	374	-64.737%
2026-02-12	30.0000	30.7400	29.0500	29.1500	+23.204%	9	374	-65.523%
2026-02-10	22.3500	23.6600	22.3200	23.6600	+31.080%	6	373	-57.523%
2026-02-06	18.2000	18.2000	18.0500	18.0500	+22.456%	2	373	-44.321%
2026-02-04	15.3400	15.3400	14.7400	14.7400	-7.120%	13	372	-31.818%
2026-02-03	17.2500	17.2500	15.0400	15.8700	+3.253%	36	372	-36.673%
2026-02-02	14.8000	15.3700	14.8000	15.3700	+0.458%	15	352	-34.613%
2026-01-29	15.4000	15.4000	15.3000	15.3000	-8.548%	6	352	-34.314%
2026-01-28	16.7800	16.7800	16.7000	16.7300	+6.696%	6	346	-39.928%
2026-01-27	15.3900	15.6800	15.3900	15.6800	+5.094%	30	349	-35.906%
2026-01-26	15.5000	15.7900	14.0900	14.9200	-7.844%	348	322	-32.641%
2026-01-23	16.1900	16.1900	16.1900	16.1900	+11.655%	10	190	-37.925%
2026-01-22	15.0000	15.3200	14.5000	14.5000	-2.685%	30	185	-30.690%
2026-01-21	15.3700	15.3700	14.7300	14.9000	-0.667%	59	167	-32.550%
2026-01-20	18.0000	18.0000	14.8000	15.0000	-17.582%	52	137	-33.000%
2026-01-16	19.6200	19.6500	18.2000	18.2000	-2.465%	14	143	-44.780%
2026-01-15	17.6500	20.0500	17.3100	18.6600	+27.808%	71	143	-46.141%
2026-01-14	15.7400	15.7400	14.6000	14.6000	-10.154%	109	84	-31.164%
2026-01-13	16.0900	16.2500	16.0000	16.2500	+1.563%	8	30	-38.154%
2026-01-12	13.7900	16.0000	13.7900	16.0000	+26.482%	20	24	-37.188%
2026-01-08	13.3000	13.3000	12.6500	12.6500	-7.799%	2	4	-20.553%
2026-01-07	13.7200	13.7200	13.7200	13.7200	0.000%	2	2	-26.749%