Dark

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

EOD

Jul 30, 2026

20.35+45.878%(+6.40)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.8400	22.0000	15.8400	20.3500	+45.878%	32	1,768	0.000%
2026-07-29	18.1200	18.1200	13.8600	13.9500	-26.963%	7	1,770	+45.878%
2026-07-28	17.5000	19.8500	17.2500	19.1000	-0.521%	687	1,769	+6.545%
2026-07-27	21.9000	21.9000	19.2000	19.2000	-24.409%	24	1,103	+5.990%
2026-07-24	25.4000	25.5000	25.3500	25.4000	-22.537%	13	1,102	-19.882%
2026-07-22	31.8600	32.8000	31.8500	32.7900	-2.411%	7	1,108	-37.938%
2026-07-21	29.6000	33.6000	29.6000	33.6000	+31.765%	20	1,112	-39.435%
2026-07-20	27.8500	27.9000	25.1000	25.5000	+4.938%	82	1,112	-20.196%
2026-07-17	21.1000	25.3000	21.1000	24.3000	-10.000%	48	1,087	-16.255%
2026-07-16	28.4000	30.0000	26.1500	27.0000	-13.958%	41	1,079	-24.630%
2026-07-15	35.6000	35.6000	30.5500	31.3800	-7.706%	9	1,075	-35.150%
2026-07-14	35.7500	35.7500	33.7500	34.0000	-6.284%	7	1,076	-40.147%
2026-07-13	40.8800	40.8800	36.2300	36.2800	-16.693%	33	1,069	-43.908%
2026-07-10	43.6500	43.6500	43.5500	43.5500	-7.537%	13	1,076	-53.272%
2026-07-09	48.1000	48.1000	47.1000	47.1000	+7.657%	3	1,064	-56.794%
2026-07-08	44.1000	45.4200	43.7500	43.7500	+3.306%	23	1,065	-53.486%
2026-07-07	44.7000	45.2500	42.3500	42.3500	-21.574%	6	1,059	-51.948%
2026-07-06	53.3800	56.1800	53.3500	54.0000	+19.867%	129	1,053	-62.315%
2026-07-02	51.6500	51.6500	45.0500	45.0500	-11.389%	64	1,106	-54.828%
2026-07-01	57.6900	57.6900	49.8000	50.8400	-20.625%	87	1,106	-59.972%
2026-06-30	55.8500	64.0500	55.8500	64.0500	+20.327%	16	1,044	-68.228%
2026-06-29	46.7700	53.2300	46.7700	53.2300	+25.691%	4	1,050	-61.770%
2026-06-26	40.8000	44.0400	40.8000	42.3500	-12.680%	37	1,049	-51.948%
2026-06-25	49.1000	49.1500	48.5000	48.5000	+0.622%	4	1,029	-58.041%
2026-06-24	49.4000	50.4000	48.0000	48.2000	-3.018%	15	1,025	-57.780%
2026-06-23	52.5000	54.1000	49.7000	49.7000	-22.694%	57	1,023	-59.054%
2026-06-22	68.2700	68.2700	64.2900	64.2900	+1.468%	3	973	-68.347%
2026-06-18	56.2800	63.3600	56.2800	63.3600	+32.331%	9	968	-67.882%
2026-06-17	48.7500	48.7500	47.8800	47.8800	+13.191%	4	968	-57.498%
2026-06-16	48.4500	48.4500	42.3000	42.3000	-14.112%	2	968	-51.891%
2026-06-15	49.2500	49.2500	49.2500	49.2500	+16.983%	1	930	-58.680%
2026-06-12	42.5500	42.7000	42.1000	42.1000	+14.185%	78	930	-51.663%
2026-06-10	38.1000	39.1500	36.8500	36.8700	-7.756%	5	930	-44.806%
2026-06-09	39.9700	39.9700	39.9700	39.9700	-11.669%	1	929	-49.087%
2026-06-08	43.3700	45.2500	43.3700	45.2500	+16.175%	6	928	-55.028%
2026-06-05	46.2500	46.2500	38.8500	38.9500	-26.371%	63	927	-47.754%
2026-06-04	53.0000	53.0000	52.9000	52.9000	+0.475%	6	933	-61.531%
2026-06-03	49.0500	52.8500	49.0500	52.6500	-2.410%	25	930	-61.349%
2026-06-02	52.0000	54.0500	51.1300	53.9500	+4.271%	14	921	-62.280%
2026-06-01	42.0000	55.3500	42.0000	51.7400	+31.187%	28	917	-60.669%
2026-05-29	41.7500	41.7500	39.4400	39.4400	-1.523%	6	910	-48.403%
2026-05-27	39.6000	40.0500	39.6000	40.0500	+14.592%	18	909	-49.189%
2026-05-26	35.0500	35.0500	34.9500	34.9500	+14.478%	2	905	-41.774%
2026-05-20	30.6500	30.6500	30.5300	30.5300	+18.059%	11	906	-33.344%
2026-05-19	25.2300	25.8600	25.2300	25.8600	-23.739%	3	905	-21.307%
2026-05-15	33.9500	34.4000	33.8600	33.9100	+16.529%	22	905	-39.988%
2026-05-12	28.7300	29.1000	26.0900	29.1000	-8.777%	7	915	-30.069%
2026-05-11	30.5500	31.9000	30.5500	31.9000	-10.014%	8	915	-36.207%
2026-05-08	36.0700	36.0700	35.3300	35.4500	+22.664%	26	917	-42.595%
2026-05-05	28.9000	28.9000	28.9000	28.9000	-7.044%	2	900	-29.585%
2026-05-01	31.0700	31.0900	29.7000	31.0900	+2.270%	19	890	-34.545%
2026-04-30	28.9500	30.4000	28.9500	30.4000	+0.099%	19	890	-33.059%
2026-04-29	30.3700	30.3700	30.3700	30.3700	-15.049%	5	881	-32.993%
2026-04-27	38.1200	38.1200	35.7500	35.7500	+2.436%	2	886	-43.077%
2026-04-24	31.0000	34.9000	31.0000	34.9000	+30.712%	5	885	-41.691%
2026-04-22	20.8000	26.7000	20.7500	26.7000	+36.923%	49	889	-23.783%
2026-04-21	19.0000	19.5000	19.0000	19.5000	-5.109%	4	879	+4.359%
2026-04-20	20.5500	20.5500	20.5500	20.5500	+9.134%	1	879	-0.973%
2026-04-16	21.1000	21.1000	18.8300	18.8300	-18.661%	4	880	+8.072%
2026-04-14	23.1500	23.1500	23.1500	23.1500	+0.652%	1	880	-12.095%
2026-04-10	24.3500	24.3500	23.0000	23.0000	+11.326%	4	879	-11.522%
2026-04-08	20.6600	20.6600	20.6600	20.6600	+70.744%	5	880	-1.500%
2026-03-31	11.8000	12.1000	11.7000	12.1000	+14.692%	10	880	+68.182%
2026-03-30	11.0600	11.0600	10.5500	10.5500	-17.255%	11	873	+92.891%
2026-03-20	12.7500	12.7500	12.7500	12.7500	-14.141%	1	873	+59.608%
2026-03-19	13.9800	14.8500	13.9800	14.8500	-4.008%	2	872	+37.037%
2026-03-16	15.1800	15.4700	15.1800	15.4700	-22.456%	2	873	+31.545%
2026-03-11	19.9400	20.3900	19.9000	19.9500	+8.306%	247	873	+2.005%
2026-03-10	19.2000	19.6500	18.4200	18.4200	-6.734%	50	863	+10.478%
2026-03-06	19.9000	19.9000	19.7000	19.7500	-2.373%	22	845	+3.038%
2026-03-05	21.9000	23.0300	19.4500	20.2300	-11.967%	21	847	+0.593%
2026-03-04	22.9800	22.9800	22.9800	22.9800	+3.327%	2	839	-11.445%
2026-03-03	22.4500	22.4500	22.2400	22.2400	-23.914%	63	839	-8.498%
2026-03-02	29.0500	29.2300	28.8500	29.2300	-6.103%	31	818	-30.380%
2026-02-27	31.0500	31.1300	30.8500	31.1300	+0.258%	92	803	-34.629%
2026-02-26	31.1100	31.1600	30.6500	31.0500	-13.750%	51	755	-34.461%
2026-02-24	36.0000	36.0000	36.0000	36.0000	+23.499%	1	769	-43.472%
2026-02-23	28.8500	29.1500	28.8200	29.1500	-1.186%	42	769	-30.189%
2026-02-20	28.0500	29.5000	28.0500	29.5000	+15.686%	165	755	-31.017%
2026-02-19	25.5000	25.5000	25.5000	25.5000	-3.592%	20	656	-20.196%
2026-02-18	29.3000	29.3000	26.4500	26.4500	-5.401%	223	636	-23.062%
2026-02-17	27.4000	28.2100	26.1500	27.9600	-1.895%	99	416	-27.217%
2026-02-13	28.7000	28.7000	28.5000	28.5000	-2.230%	20	374	-28.596%
2026-02-12	30.0000	30.7400	29.0500	29.1500	+23.204%	9	374	-30.189%
2026-02-10	22.3500	23.6600	22.3200	23.6600	+31.080%	6	373	-13.990%
2026-02-06	18.2000	18.2000	18.0500	18.0500	+22.456%	2	373	+12.742%
2026-02-04	15.3400	15.3400	14.7400	14.7400	-7.120%	13	372	+38.060%
2026-02-03	17.2500	17.2500	15.0400	15.8700	+3.253%	36	372	+28.229%
2026-02-02	14.8000	15.3700	14.8000	15.3700	+0.458%	15	352	+32.401%
2026-01-29	15.4000	15.4000	15.3000	15.3000	-8.548%	6	352	+33.007%
2026-01-28	16.7800	16.7800	16.7000	16.7300	+6.696%	6	346	+21.638%
2026-01-27	15.3900	15.6800	15.3900	15.6800	+5.094%	30	349	+29.783%
2026-01-26	15.5000	15.7900	14.0900	14.9200	-7.844%	348	322	+36.394%
2026-01-23	16.1900	16.1900	16.1900	16.1900	+11.655%	10	190	+25.695%
2026-01-22	15.0000	15.3200	14.5000	14.5000	-2.685%	30	185	+40.345%
2026-01-21	15.3700	15.3700	14.7300	14.9000	-0.667%	59	167	+36.577%
2026-01-20	18.0000	18.0000	14.8000	15.0000	-17.582%	52	137	+35.667%
2026-01-16	19.6200	19.6500	18.2000	18.2000	-2.465%	14	143	+11.813%
2026-01-15	17.6500	20.0500	17.3100	18.6600	+27.808%	71	143	+9.057%
2026-01-14	15.7400	15.7400	14.6000	14.6000	-10.154%	109	84	+39.384%
2026-01-13	16.0900	16.2500	16.0000	16.2500	+1.563%	8	30	+25.231%
2026-01-12	13.7900	16.0000	13.7900	16.0000	+26.482%	20	24	+27.188%
2026-01-08	13.3000	13.3000	12.6500	12.6500	-7.799%	2	4	+60.870%
2026-01-07	13.7200	13.7200	13.7200	13.7200	0.000%	2	2	+48.324%