Dark

TSM20261218C500
TSM Dec 18 2026 500.00 Call (TSM261218C00500000)
option OPRA

EOD

Sep 14, 2026

7.95-29.646%(-3.35)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.5000	9.1000	7.9500	7.9500	-29.646%	60	26,799	0.000%
2026-09-11	11.6500	12.2000	11.2500	11.3000	+0.803%	33	26,805	-29.646%
2026-09-10	11.6600	12.2700	10.8500	11.2100	-17.875%	35	26,795	-29.081%
2026-09-09	15.2400	15.2400	12.9800	13.6500	-13.002%	32	26,792	-41.758%
2026-09-08	14.0000	16.9500	13.3000	15.6900	+33.532%	977	26,791	-49.331%
2026-09-04	8.7800	12.0000	8.7800	11.7500	+41.566%	560	25,824	-32.340%
2026-09-03	7.2500	8.3000	6.7500	8.3000	-0.599%	89	25,824	-4.217%
2026-09-02	8.4000	8.5200	7.7000	8.3500	-2.907%	69	25,813	-4.790%
2026-09-01	9.6000	9.6000	8.0800	8.6000	-7.027%	117	25,840	-7.558%
2026-08-31	11.0500	11.2900	9.2100	9.2500	-13.551%	118	25,847	-14.054%
2026-08-28	13.1500	13.3000	10.5500	10.7000	-18.321%	257	25,826	-25.701%
2026-08-27	11.5000	13.9000	11.5000	13.1000	+11.017%	214	25,810	-39.313%
2026-08-26	12.1500	12.1500	11.1900	11.8000	+2.609%	51	25,766	-32.627%
2026-08-25	11.7700	12.8000	11.0800	11.5000	+12.745%	75	25,765	-30.870%
2026-08-24	12.0500	12.0500	9.9300	10.2000	-21.538%	86	25,743	-22.059%
2026-08-21	14.4000	14.4000	13.0000	13.0000	+0.697%	66	25,745	-38.846%
2026-08-20	12.1500	12.9100	12.1500	12.9100	+5.820%	109	25,709	-38.420%
2026-08-19	12.0500	12.8000	11.8000	12.2000	-7.012%	34	25,699	-34.836%
2026-08-18	15.0000	15.0000	12.3500	13.1200	-28.501%	233	25,696	-39.405%
2026-08-17	18.1000	20.2500	17.6000	18.3500	+5.764%	137	25,783	-56.676%
2026-08-14	19.9000	19.9000	17.3500	17.3500	-15.159%	24	25,761	-54.179%
2026-08-13	20.2500	22.0000	20.2500	20.4500	+4.872%	1,239	25,758	-61.125%
2026-08-12	20.7600	21.0000	19.4000	19.5000	+9.551%	49	24,762	-59.231%
2026-08-11	18.6500	19.4500	17.8000	17.8000	-3.261%	42	24,752	-55.337%
2026-08-10	19.0000	21.1000	18.4000	18.4000	-6.361%	2,762	24,753	-56.793%
2026-08-07	20.5500	20.5500	18.4500	19.6500	-6.250%	36	28,733	-59.542%
2026-08-06	20.0000	23.1000	19.0000	20.9600	+0.769%	19,980	23,121	-62.071%
2026-08-05	23.2000	25.2400	20.5500	20.8000	-11.489%	2,169	8,538	-61.779%
2026-08-04	21.8500	23.7200	21.0000	23.5000	+23.037%	1,019	7,702	-66.170%
2026-08-03	17.0000	19.1000	17.0000	19.1000	-0.779%	187	7,187	-58.377%
2026-07-31	21.2000	21.2000	17.4200	19.2500	+2.941%	51	7,305	-58.701%
2026-07-30	14.0600	19.6500	14.0600	18.7000	+53.279%	108	7,317	-57.487%
2026-07-29	16.0000	16.0000	12.2000	12.2000	-28.235%	999	7,328	-34.836%
2026-07-28	16.6000	17.9000	15.2000	17.0000	-13.132%	127	7,108	-53.235%
2026-07-27	22.2800	22.2800	17.4500	19.5700	-10.598%	191	7,089	-59.377%
2026-07-24	23.8700	24.0000	21.3000	21.8900	-19.817%	57	7,149	-63.682%
2026-07-23	27.4000	29.1300	27.1500	27.3000	-8.848%	61	7,152	-70.879%
2026-07-22	28.0000	30.7500	28.0000	29.9500	-1.932%	43	7,183	-73.456%
2026-07-21	27.8000	31.0000	27.0000	30.5400	+32.783%	42	7,191	-73.969%
2026-07-20	25.5000	25.5000	22.5000	23.0000	+3.185%	88	7,202	-65.435%
2026-07-17	20.5500	23.4000	19.5400	22.2900	-12.588%	372	7,180	-64.334%
2026-07-16	26.4600	27.8200	23.4900	25.5000	-15.282%	715	7,232	-68.824%
2026-07-15	31.7000	31.7000	27.0000	30.1000	-3.371%	79	7,349	-73.588%
2026-07-14	34.0000	34.0000	31.1300	31.1500	-7.539%	74	7,394	-74.478%
2026-07-13	38.2500	39.5200	33.6900	33.6900	-17.122%	44	7,387	-76.402%
2026-07-10	37.7100	41.1500	37.7100	40.6500	-3.030%	48	7,357	-80.443%
2026-07-09	44.9200	45.8000	41.4000	41.9200	+1.501%	63	7,356	-81.035%
2026-07-08	39.6600	42.5000	39.6600	41.3000	+5.897%	28	7,314	-80.751%
2026-07-07	41.9400	42.1000	38.8500	39.0000	-22.772%	161	7,317	-79.615%
2026-07-06	46.9000	54.0000	46.8600	50.5000	+21.365%	195	7,336	-84.257%
2026-07-02	47.7600	54.0000	40.5300	41.6100	-13.113%	199	7,218	-80.894%
2026-07-01	57.4400	57.4400	46.5000	47.8900	-23.315%	305	7,218	-83.399%
2026-06-30	52.6600	62.4500	52.6600	62.4500	+24.900%	107	7,046	-87.270%
2026-06-29	43.6000	50.0000	43.6000	50.0000	+28.899%	18	7,035	-84.100%
2026-06-26	37.2500	41.1600	37.2500	38.7900	-11.539%	120	7,032	-79.505%
2026-06-25	51.0000	51.0000	43.8500	43.8500	-2.121%	62	7,022	-81.870%
2026-06-24	46.3900	48.0000	44.4000	44.8000	-1.647%	13	7,030	-82.254%
2026-06-23	49.7000	50.8000	45.0000	45.5500	-24.083%	200	7,027	-82.547%
2026-06-22	62.1600	62.4500	60.0000	60.0000	+1.695%	123	7,030	-86.750%
2026-06-18	48.0000	59.8000	48.0000	59.0000	+30.013%	193	6,994	-86.525%
2026-06-17	43.2000	45.8500	43.2000	45.3800	+14.886%	74	6,994	-82.481%
2026-06-16	42.8000	42.9000	39.5000	39.5000	-11.236%	86	6,994	-79.873%
2026-06-15	44.6700	47.0000	43.7700	44.5000	+10.559%	125	7,022	-82.135%
2026-06-12	39.3000	40.2500	39.3000	40.2500	+15.000%	16	7,022	-80.248%
2026-06-11	36.0000	37.0000	33.7500	35.0000	+3.397%	29	7,022	-77.286%
2026-06-10	38.0000	41.0000	33.7500	33.8500	-20.447%	70	7,035	-76.514%
2026-06-09	44.8100	45.1100	33.3000	42.5500	+2.827%	48	7,039	-81.316%
2026-06-08	41.1500	44.4000	40.0000	41.3800	+13.370%	245	7,043	-80.788%
2026-06-05	44.0000	44.0000	36.4500	36.5000	-28.641%	25	7,029	-78.219%
2026-06-04	44.8000	51.2800	43.5000	51.1500	+4.388%	478	7,026	-84.457%
2026-06-03	51.4000	51.4000	47.0000	49.0000	-2.701%	46	7,049	-83.776%
2026-06-02	48.5000	50.9800	47.9700	50.3600	+6.695%	79	7,022	-84.214%
2026-06-01	38.0500	52.0500	38.0500	47.2000	+31.476%	382	6,972	-83.157%
2026-05-29	37.9000	39.7100	35.8100	35.9000	-4.850%	2,446	6,897	-77.855%
2026-05-28	36.0500	40.4000	36.0500	37.7300	-0.919%	7	4,485	-78.929%
2026-05-27	37.0000	40.8000	35.6000	38.0800	+16.953%	20	4,484	-79.123%
2026-05-26	31.7000	33.7000	31.7000	32.5600	+10.673%	34	4,494	-75.584%
2026-05-22	29.6500	30.1800	29.4200	29.4200	-0.843%	5	4,497	-72.978%
2026-05-21	29.8000	31.2000	28.8300	29.6700	+3.669%	962	4,496	-73.205%
2026-05-20	29.0500	29.0500	28.6200	28.6200	+11.275%	30	4,496	-72.222%
2026-05-19	24.4300	25.8000	23.6000	25.7200	-1.757%	40	3,817	-69.090%
2026-05-18	29.0000	29.0000	26.1800	26.1800	-15.412%	206	3,817	-69.633%
2026-05-15	30.4000	31.9600	29.7500	30.9500	-15.205%	1,124	3,817	-74.313%
2026-05-14	30.0900	38.0000	30.0900	36.5000	+30.357%	61	3,144	-78.219%
2026-05-13	26.3000	29.0500	25.8900	28.0000	+4.128%	250	3,120	-71.607%
2026-05-12	26.4200	27.0200	23.9200	26.8900	-10.367%	103	3,120	-70.435%
2026-05-11	30.6500	31.3000	27.9500	30.0000	-4.061%	410	3,120	-73.500%
2026-05-08	33.0000	33.0000	27.6500	31.2700	-8.164%	30	2,792	-74.576%
2026-05-07	35.8400	35.9200	32.0000	34.0500	-4.192%	111	2,800	-76.652%
2026-05-06	30.8500	35.5400	30.8500	35.5400	+31.386%	110	2,795	-77.631%
2026-05-05	27.0000	27.8000	26.5000	27.0500	-6.401%	19	2,741	-70.610%
2026-05-04	31.0300	31.0300	28.0000	28.9000	-0.276%	9	2,729	-72.491%
2026-05-01	29.5500	30.1000	28.6700	28.9800	+8.743%	2,120	1,359	-72.567%
2026-04-30	28.5000	28.5000	26.6500	26.6500	-6.491%	6	1,359	-70.169%
2026-04-29	27.0000	29.2000	27.0000	28.5000	-0.697%	38	1,360	-72.105%
2026-04-28	29.0000	29.6000	27.0000	28.7000	-13.293%	22	1,379	-72.300%
2026-04-27	35.0000	35.0000	32.4200	33.1000	+1.534%	127	1,379	-75.982%
2026-04-24	29.8900	34.0000	28.0000	32.6000	+30.400%	60	1,379	-75.613%
2026-04-22	19.5600	25.0000	19.5600	25.0000	+39.043%	52	1,351	-68.200%
2026-04-21	17.5100	17.9800	17.5100	17.9800	-0.111%	37	1,326	-55.784%
2026-04-20	18.2800	18.2800	17.5000	18.0000	-6.494%	22	1,326	-55.833%
2026-04-17	19.5500	21.0500	18.4500	19.2500	+9.687%	118	1,317	-58.701%
2026-04-16	18.5300	19.3300	17.5000	17.5500	-19.495%	12	1,258	-54.701%
2026-04-15	22.7000	22.7000	21.2800	21.8000	-4.176%	15	1,250	-63.532%
2026-04-14	21.6400	23.3000	21.6400	22.7500	+13.750%	119	1,242	-65.055%
2026-04-13	19.9500	20.0000	19.8000	20.0000	-3.846%	11	1,233	-60.250%
2026-04-10	21.9300	21.9300	20.8000	20.8000	+10.638%	13	1,227	-61.779%
2026-04-09	17.6300	18.8000	17.6300	18.8000	-2.338%	71	1,219	-57.713%
2026-04-08	19.2500	19.2500	19.2500	19.2500	+41.753%	1	1,193	-58.701%
2026-04-06	13.5800	13.5800	13.5800	13.5800	+3.270%	1	1,194	-41.458%
2026-04-02	13.1400	13.1500	13.1400	13.1500	-14.332%	2	1,194	-39.544%
2026-04-01	15.2500	15.3500	15.2500	15.3500	+21.536%	8	1,194	-48.208%
2026-03-31	10.5000	12.6300	10.5000	12.6300	+19.716%	34	1,196	-37.055%
2026-03-30	11.5500	11.5500	10.5500	10.5500	-7.780%	153	1,183	-24.645%
2026-03-26	12.4500	12.4500	11.4400	11.4400	-24.488%	4	1,030	-30.507%
2026-03-25	15.4300	15.4300	15.0500	15.1500	+3.061%	3	1,029	-47.525%
2026-03-24	14.7000	14.7000	14.7000	14.7000	+8.889%	1	1,028	-45.918%
2026-03-23	12.4800	13.9000	12.4800	13.5000	+11.663%	4	1,028	-41.111%
2026-03-20	11.9500	12.0900	11.9500	12.0900	-6.352%	18	1,025	-34.243%
2026-03-19	11.4000	13.6500	11.4000	12.9100	-8.114%	104	1,009	-38.420%
2026-03-18	14.3500	14.3500	14.0500	14.0500	-3.237%	100	1,011	-43.416%
2026-03-17	13.9500	14.5800	13.6700	14.5200	+5.217%	26	911	-45.248%
2026-03-16	14.0300	14.1000	13.8000	13.8000	-12.658%	4	892	-42.391%
2026-03-12	15.7500	15.8000	15.7500	15.8000	-14.733%	6	889	-49.684%
2026-03-11	18.0000	19.0000	18.0000	18.5300	+8.426%	57	895	-57.097%
2026-03-10	17.6000	17.9000	17.0900	17.0900	-0.928%	12	862	-53.482%
2026-03-09	17.2500	17.2500	17.2500	17.2500	+2.253%	4	862	-53.913%
2026-03-06	18.0000	18.9000	16.8700	16.8700	-11.444%	52	862	-52.875%
2026-03-05	20.3700	20.4800	19.0000	19.0500	-10.184%	209	824	-58.268%
2026-03-04	22.1300	22.1300	21.1900	21.2100	-1.349%	32	825	-62.518%
2026-03-03	20.0800	21.5000	20.0800	21.5000	-20.664%	22	795	-63.023%
2026-03-02	27.6500	28.6000	27.1000	27.1000	-5.079%	153	787	-70.664%
2026-02-27	27.6600	29.1200	27.6400	28.5500	-17.960%	12	764	-72.154%
2026-02-25	35.0000	35.0000	34.8000	34.8000	+3.418%	4	762	-77.155%
2026-02-24	29.0000	34.5000	29.0000	33.6500	+24.124%	6	762	-76.374%
2026-02-23	27.0300	27.1100	27.0300	27.1100	-1.597%	40	762	-70.675%
2026-02-20	26.0000	28.0000	26.0000	27.5500	+14.410%	22	777	-71.143%
2026-02-19	24.3500	24.3500	23.8500	24.0800	-2.233%	28	774	-66.985%
2026-02-18	25.5000	25.5000	24.5600	24.6300	-4.903%	292	757	-67.722%
2026-02-17	24.4500	26.7500	24.4500	25.9000	-3.178%	404	535	-69.305%
2026-02-13	25.3500	27.3300	25.3500	26.7500	+0.943%	24	369	-70.280%
2026-02-12	29.0000	29.3000	26.5000	26.5000	-6.756%	11	369	-70.000%
2026-02-11	24.5500	28.5000	24.5500	28.4200	+32.804%	23	366	-72.027%
2026-02-10	20.1000	22.0000	20.1000	21.4000	+10.139%	125	361	-62.850%
2026-02-09	19.5000	19.9500	19.4300	19.4300	+12.442%	17	265	-59.084%
2026-02-06	16.3200	17.6500	16.3200	17.2800	+26.131%	97	252	-53.993%
2026-02-05	14.5100	14.5100	13.6500	13.7000	-1.792%	18	160	-41.971%
2026-02-03	16.5000	16.5000	13.9500	13.9500	-3.393%	5	151	-43.011%
2026-02-02	13.4000	14.5500	13.2600	14.4400	-2.102%	30	146	-44.945%
2026-01-29	15.0000	15.0000	14.7500	14.7500	-5.449%	36	129	-46.102%
2026-01-28	15.2900	15.8000	15.0000	15.6000	+9.091%	68	93	-49.038%
2026-01-27	14.3000	14.3000	14.3000	14.3000	+3.100%	2	29	-44.406%
2026-01-26	14.6500	14.6500	13.7800	13.8700	-5.324%	25	29	-42.682%
2026-01-23	14.3000	14.6500	14.3000	14.6500	0.000%	17	17	-45.734%