Dark

TSM20261218C510
TSM Dec 18 2026 510.00 Call (TSM261218C00510000)
option OPRA

EOD

Jul 30, 2026

16.30+35.833%(+4.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.5000	17.5500	14.5000	16.3000	+35.833%	5	996	0.000%
2026-07-29	11.3500	13.4000	11.3500	12.0000	-21.053%	12	997	+35.833%
2026-07-28	15.1900	15.2000	15.1900	15.2000	-4.702%	7	1,001	+7.237%
2026-07-27	20.1000	20.1000	15.7000	15.9500	-18.414%	220	1,004	+2.194%
2026-07-24	21.4700	21.4700	19.5500	19.5500	-26.226%	7	1,103	-16.624%
2026-07-23	26.7000	26.7000	26.4500	26.5000	-3.881%	15	1,102	-38.491%
2026-07-22	26.3100	27.5700	26.3100	27.5700	-2.717%	7	1,096	-40.878%
2026-07-21	25.0300	28.3400	24.9100	28.3400	+32.430%	27	1,095	-42.484%
2026-07-20	21.4000	21.4000	21.4000	21.4000	+8.906%	1	1,084	-23.832%
2026-07-17	18.8500	21.9000	18.4500	19.6500	-16.026%	412	1,084	-17.048%
2026-07-16	23.7500	24.5800	21.9500	23.4000	-14.599%	317	898	-30.342%
2026-07-15	29.7500	29.9500	24.9000	27.4000	-8.208%	573	1,068	-40.511%
2026-07-14	30.8500	30.8500	28.8000	29.8500	-5.598%	89	1,054	-45.394%
2026-07-13	33.4000	33.4000	31.0000	31.6200	-17.656%	204	1,019	-48.450%
2026-07-10	38.4000	38.4000	38.4000	38.4000	-4.000%	1	819	-57.552%
2026-07-09	41.6000	41.6000	40.0000	40.0000	+4.439%	12	819	-59.250%
2026-07-08	38.3000	38.3000	38.3000	38.3000	+6.389%	5	808	-57.441%
2026-07-07	39.1500	39.2500	35.9500	36.0000	-25.620%	10	808	-54.722%
2026-07-06	50.1000	50.1000	48.4000	48.4000	+24.646%	109	802	-66.322%
2026-07-02	41.7500	41.8500	38.8300	38.8300	-11.650%	5	803	-58.022%
2026-07-01	46.8000	46.8000	43.9500	43.9500	-22.895%	8	803	-62.912%
2026-06-30	50.5500	57.0000	50.2000	57.0000	+37.681%	79	798	-71.404%
2026-06-29	40.6300	41.4000	40.6300	41.4000	+10.992%	3	780	-60.628%
2026-06-26	35.0100	37.4000	35.0100	37.3000	-15.706%	9	777	-56.300%
2026-06-25	43.1200	44.2500	42.9400	44.2500	+4.363%	11	768	-63.164%
2026-06-24	43.1500	43.1500	42.4000	42.4000	-3.614%	3	757	-61.557%
2026-06-23	46.8200	48.0000	43.9900	43.9900	-23.229%	28	757	-62.946%
2026-06-22	60.4600	60.4600	57.3000	57.3000	+5.041%	3	743	-71.553%
2026-06-18	46.5800	54.5500	46.5800	54.5500	+25.115%	18	737	-70.119%
2026-06-17	43.6500	43.6500	43.6000	43.6000	+11.795%	3	737	-62.615%
2026-06-16	39.0000	39.0000	39.0000	39.0000	-6.137%	1	737	-58.205%
2026-06-15	41.5500	41.5500	41.5000	41.5500	+10.948%	15	731	-60.770%
2026-06-12	37.3000	37.5500	37.2000	37.4500	+16.667%	4	731	-56.475%
2026-06-11	33.2500	33.6100	32.0500	32.1000	+1.905%	59	731	-49.221%
2026-06-10	34.4000	34.4000	31.5000	31.5000	-18.182%	7	676	-48.254%
2026-06-08	38.5000	38.5000	38.5000	38.5000	+10.632%	2	675	-57.662%
2026-06-05	40.8500	41.0000	34.8000	34.8000	-25.641%	160	674	-53.161%
2026-06-04	46.9000	46.9000	46.8000	46.8000	-0.107%	6	672	-65.171%
2026-06-03	46.8500	46.8500	46.8500	46.8500	-2.049%	1	672	-65.208%
2026-06-02	47.8300	47.8300	47.8300	47.8300	+0.525%	2	672	-65.921%
2026-06-01	41.0000	47.5800	41.0000	47.5800	+40.354%	2	674	-65.742%
2026-05-29	34.2000	34.2000	33.9000	33.9000	-2.586%	3	674	-51.917%
2026-05-27	34.6000	34.8000	34.6000	34.8000	+28.937%	2	673	-53.161%
2026-05-22	26.9900	26.9900	26.9900	26.9900	+2.042%	1	672	-39.607%
2026-05-20	25.8200	26.5500	25.0000	26.4500	+9.072%	617	671	-38.374%
2026-05-18	24.2500	24.2500	24.2500	24.2500	-28.042%	1	320	-32.784%
2026-05-14	28.6300	33.7000	28.6300	33.7000	+23.488%	12	320	-51.632%
2026-05-11	26.3500	27.2900	26.3500	27.2900	-6.059%	25	309	-40.271%
2026-05-08	29.0500	29.0500	29.0500	29.0500	-6.290%	1	308	-43.890%
2026-05-07	31.0000	31.0000	31.0000	31.0000	+2.649%	1	307	-47.419%
2026-05-06	30.4000	31.8000	30.2000	30.2000	+23.014%	78	306	-46.026%
2026-04-30	24.5500	24.5500	24.5500	24.5500	-7.358%	2	243	-33.605%
2026-04-29	27.0000	27.0000	26.5000	26.5000	+3.475%	2	243	-38.491%
2026-04-28	25.6100	25.6100	25.6100	25.6100	-16.033%	1	242	-36.353%
2026-04-27	31.7500	32.2000	30.5000	30.5000	-3.633%	58	241	-46.557%
2026-04-24	30.7200	32.4400	30.7200	31.6500	+36.422%	68	243	-48.499%
2026-04-22	17.8500	23.2000	17.8500	23.2000	+40.606%	26	239	-29.741%
2026-04-21	16.4000	16.5000	16.4000	16.5000	-1.493%	3	217	-1.212%
2026-04-20	17.0500	17.0500	16.7500	16.7500	-5.899%	4	217	-2.687%
2026-04-17	17.8000	17.8000	17.8000	17.8000	+9.673%	1	213	-8.427%
2026-04-16	17.5000	17.5000	16.2300	16.2300	-19.254%	5	212	+0.431%
2026-04-15	20.1000	20.1000	20.1000	20.1000	-3.828%	2	210	-18.905%
2026-04-14	19.8100	20.9000	19.8100	20.9000	+12.547%	2	208	-22.010%
2026-04-13	18.4300	18.6300	18.4100	18.5700	-9.767%	46	207	-12.224%
2026-04-10	20.5800	20.5800	20.5800	20.5800	+19.304%	3	163	-20.797%
2026-04-08	17.1500	17.4000	17.1500	17.2500	+73.541%	44	160	-5.507%
2026-03-31	9.9400	9.9400	9.9400	9.9400	-18.189%	3	152	+63.984%
2026-03-20	12.1500	12.1500	12.1500	12.1500	-10.332%	1	155	+34.156%
2026-03-17	13.5500	13.5500	13.5500	13.5500	+5.694%	1	155	+20.295%
2026-03-16	13.1300	13.1300	12.8200	12.8200	-4.826%	5	156	+27.145%
2026-03-13	13.4700	13.4700	13.4700	13.4700	-15.496%	1	153	+21.010%
2026-03-10	16.3400	16.3400	15.4000	15.9400	+3.776%	7	153	+2.258%
2026-03-09	15.3600	15.3600	15.3600	15.3600	-21.593%	1	150	+6.120%
2026-03-05	19.4900	19.5900	19.4900	19.5900	-3.498%	2	150	-16.794%
2026-03-04	20.1000	20.3000	20.1000	20.3000	-25.037%	48	150	-19.704%
2026-02-27	27.0800	27.0800	27.0800	27.0800	-15.243%	7	129	-39.808%
2026-02-24	31.9500	31.9500	31.9500	31.9500	+27.139%	121	130	-48.983%
2026-02-20	25.2000	25.2000	25.1300	25.1300	+2.488%	2	25	-35.137%
2026-02-17	23.5100	24.5500	23.5100	24.5200	-3.654%	3	24	-33.524%
2026-02-13	25.1000	25.4500	25.0000	25.4500	0.000%	14	15	-35.953%
2026-02-12	24.6000	25.4500	24.6000	25.4500	+1.719%	28	15	-35.953%
2026-02-11	25.0200	25.0200	25.0200	25.0200	0.000%	1	1	-34.852%