Dark

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

EOD

Sep 14, 2026

6.70-29.025%(-2.74)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.5300	7.7500	6.6500	6.7000	-29.025%	216	2,254	0.000%
2026-09-11	9.7500	10.3100	9.4400	9.4400	-3.080%	268	2,188	-29.025%
2026-09-10	10.9500	10.9500	9.3000	9.7400	-12.724%	23	2,044	-31.211%
2026-09-09	12.3000	12.3000	11.1500	11.1600	-17.820%	8	2,050	-39.964%
2026-09-08	13.0600	14.0500	11.8000	13.5800	+40.725%	28	2,049	-50.663%
2026-09-04	7.7600	10.2000	7.7600	9.6500	+45.770%	77	2,010	-30.570%
2026-09-03	5.7500	6.6200	5.7500	6.6200	-2.647%	13	2,010	+1.208%
2026-09-02	7.0000	7.2000	6.6600	6.8000	0.000%	6	2,001	-1.471%
2026-09-01	7.5800	7.5800	6.8000	6.8000	-16.564%	8	1,999	-1.471%
2026-08-31	9.7000	9.7200	8.1500	8.1500	-15.719%	10	2,003	-17.791%
2026-08-28	11.0000	11.0500	9.5500	9.6700	-12.091%	24	2,000	-30.714%
2026-08-27	11.4500	11.9600	10.9800	11.0000	+14.108%	36	1,991	-39.091%
2026-08-26	10.1800	10.3000	9.5500	9.6400	-4.837%	649	1,978	-30.498%
2026-08-25	10.5100	10.6500	9.5300	10.1300	+10.109%	18	1,462	-33.860%
2026-08-24	9.2000	9.2000	9.2000	9.2000	-21.902%	12	1,460	-27.174%
2026-08-21	11.9500	11.9500	11.7800	11.7800	+7.580%	2	1,460	-43.124%
2026-08-20	9.8600	10.9500	9.8600	10.9500	+3.791%	15	1,458	-38.813%
2026-08-19	10.4500	11.2000	10.3100	10.5500	-4.091%	7	1,455	-36.493%
2026-08-18	12.9000	12.9000	10.7400	11.0000	-31.677%	9	1,450	-39.091%
2026-08-17	15.6000	17.3500	15.5500	16.1000	+4.140%	51	1,445	-58.385%
2026-08-14	17.3100	17.3100	15.3100	15.4600	-15.334%	414	1,434	-56.662%
2026-08-13	17.8100	19.4500	17.8100	18.2600	+6.163%	45	1,033	-63.308%
2026-08-12	18.0000	18.1000	17.2000	17.2000	+9.068%	4	1,006	-61.047%
2026-08-11	15.7700	15.7700	15.7700	15.7700	-7.993%	5	1,004	-57.514%
2026-08-10	18.1000	18.1000	16.7800	17.1400	-2.057%	24	999	-60.910%
2026-08-07	16.9000	17.9500	16.9000	17.5000	-13.495%	4	997	-61.714%
2026-08-06	17.4000	20.7000	17.4000	20.2300	+6.362%	6	996	-66.881%
2026-08-05	21.7000	21.7000	18.8900	19.0200	-12.632%	3	997	-64.774%
2026-08-04	19.6700	21.7700	19.6300	21.7700	+28.664%	8	997	-69.224%
2026-08-03	16.2500	16.9200	16.1700	16.9200	+3.804%	4	996	-60.402%
2026-07-30	14.5000	17.5500	14.5000	16.3000	+35.833%	5	996	-58.896%
2026-07-29	11.3500	13.4000	11.3500	12.0000	-21.053%	12	997	-44.167%
2026-07-28	15.1900	15.2000	15.1900	15.2000	-4.702%	7	1,001	-55.921%
2026-07-27	20.1000	20.1000	15.7000	15.9500	-18.414%	220	1,004	-57.994%
2026-07-24	21.4700	21.4700	19.5500	19.5500	-26.226%	7	1,103	-65.729%
2026-07-23	26.7000	26.7000	26.4500	26.5000	-3.881%	15	1,102	-74.717%
2026-07-22	26.3100	27.5700	26.3100	27.5700	-2.717%	7	1,096	-75.698%
2026-07-21	25.0300	28.3400	24.9100	28.3400	+32.430%	27	1,095	-76.359%
2026-07-20	21.4000	21.4000	21.4000	21.4000	+8.906%	1	1,084	-68.692%
2026-07-17	18.8500	21.9000	18.4500	19.6500	-16.026%	412	1,084	-65.903%
2026-07-16	23.7500	24.5800	21.9500	23.4000	-14.599%	317	898	-71.368%
2026-07-15	29.7500	29.9500	24.9000	27.4000	-8.208%	573	1,068	-75.547%
2026-07-14	30.8500	30.8500	28.8000	29.8500	-5.598%	89	1,054	-77.554%
2026-07-13	33.4000	33.4000	31.0000	31.6200	-17.656%	204	1,019	-78.811%
2026-07-10	38.4000	38.4000	38.4000	38.4000	-4.000%	1	819	-82.552%
2026-07-09	41.6000	41.6000	40.0000	40.0000	+4.439%	12	819	-83.250%
2026-07-08	38.3000	38.3000	38.3000	38.3000	+6.389%	5	808	-82.507%
2026-07-07	39.1500	39.2500	35.9500	36.0000	-25.620%	10	808	-81.389%
2026-07-06	50.1000	50.1000	48.4000	48.4000	+24.646%	109	802	-86.157%
2026-07-02	41.7500	41.8500	38.8300	38.8300	-11.650%	5	803	-82.745%
2026-07-01	46.8000	46.8000	43.9500	43.9500	-22.895%	8	803	-84.755%
2026-06-30	50.5500	57.0000	50.2000	57.0000	+37.681%	79	798	-88.246%
2026-06-29	40.6300	41.4000	40.6300	41.4000	+10.992%	3	780	-83.816%
2026-06-26	35.0100	37.4000	35.0100	37.3000	-15.706%	9	777	-82.038%
2026-06-25	43.1200	44.2500	42.9400	44.2500	+4.363%	11	768	-84.859%
2026-06-24	43.1500	43.1500	42.4000	42.4000	-3.614%	3	757	-84.198%
2026-06-23	46.8200	48.0000	43.9900	43.9900	-23.229%	28	757	-84.769%
2026-06-22	60.4600	60.4600	57.3000	57.3000	+5.041%	3	743	-88.307%
2026-06-18	46.5800	54.5500	46.5800	54.5500	+25.115%	18	737	-87.718%
2026-06-17	43.6500	43.6500	43.6000	43.6000	+11.795%	3	737	-84.633%
2026-06-16	39.0000	39.0000	39.0000	39.0000	-6.137%	1	737	-82.821%
2026-06-15	41.5500	41.5500	41.5000	41.5500	+10.948%	15	731	-83.875%
2026-06-12	37.3000	37.5500	37.2000	37.4500	+16.667%	4	731	-82.109%
2026-06-11	33.2500	33.6100	32.0500	32.1000	+1.905%	59	731	-79.128%
2026-06-10	34.4000	34.4000	31.5000	31.5000	-18.182%	7	676	-78.730%
2026-06-08	38.5000	38.5000	38.5000	38.5000	+10.632%	2	675	-82.597%
2026-06-05	40.8500	41.0000	34.8000	34.8000	-25.641%	160	674	-80.747%
2026-06-04	46.9000	46.9000	46.8000	46.8000	-0.107%	6	672	-85.684%
2026-06-03	46.8500	46.8500	46.8500	46.8500	-2.049%	1	672	-85.699%
2026-06-02	47.8300	47.8300	47.8300	47.8300	+0.525%	2	672	-85.992%
2026-06-01	41.0000	47.5800	41.0000	47.5800	+40.354%	2	674	-85.918%
2026-05-29	34.2000	34.2000	33.9000	33.9000	-2.586%	3	674	-80.236%
2026-05-27	34.6000	34.8000	34.6000	34.8000	+28.937%	2	673	-80.747%
2026-05-22	26.9900	26.9900	26.9900	26.9900	+2.042%	1	672	-75.176%
2026-05-20	25.8200	26.5500	25.0000	26.4500	+9.072%	617	671	-74.669%
2026-05-18	24.2500	24.2500	24.2500	24.2500	-28.042%	1	320	-72.371%
2026-05-14	28.6300	33.7000	28.6300	33.7000	+23.488%	12	320	-80.119%
2026-05-11	26.3500	27.2900	26.3500	27.2900	-6.059%	25	309	-75.449%
2026-05-08	29.0500	29.0500	29.0500	29.0500	-6.290%	1	308	-76.936%
2026-05-07	31.0000	31.0000	31.0000	31.0000	+2.649%	1	307	-78.387%
2026-05-06	30.4000	31.8000	30.2000	30.2000	+23.014%	78	306	-77.815%
2026-04-30	24.5500	24.5500	24.5500	24.5500	-7.358%	2	243	-72.709%
2026-04-29	27.0000	27.0000	26.5000	26.5000	+3.475%	2	243	-74.717%
2026-04-28	25.6100	25.6100	25.6100	25.6100	-16.033%	1	242	-73.838%
2026-04-27	31.7500	32.2000	30.5000	30.5000	-3.633%	58	241	-78.033%
2026-04-24	30.7200	32.4400	30.7200	31.6500	+36.422%	68	243	-78.831%
2026-04-22	17.8500	23.2000	17.8500	23.2000	+40.606%	26	239	-71.121%
2026-04-21	16.4000	16.5000	16.4000	16.5000	-1.493%	3	217	-59.394%
2026-04-20	17.0500	17.0500	16.7500	16.7500	-5.899%	4	217	-60.000%
2026-04-17	17.8000	17.8000	17.8000	17.8000	+9.673%	1	213	-62.360%
2026-04-16	17.5000	17.5000	16.2300	16.2300	-19.254%	5	212	-58.718%
2026-04-15	20.1000	20.1000	20.1000	20.1000	-3.828%	2	210	-66.667%
2026-04-14	19.8100	20.9000	19.8100	20.9000	+12.547%	2	208	-67.943%
2026-04-13	18.4300	18.6300	18.4100	18.5700	-9.767%	46	207	-63.920%
2026-04-10	20.5800	20.5800	20.5800	20.5800	+19.304%	3	163	-67.444%
2026-04-08	17.1500	17.4000	17.1500	17.2500	+73.541%	44	160	-61.159%
2026-03-31	9.9400	9.9400	9.9400	9.9400	-18.189%	3	152	-32.596%
2026-03-20	12.1500	12.1500	12.1500	12.1500	-10.332%	1	155	-44.856%
2026-03-17	13.5500	13.5500	13.5500	13.5500	+5.694%	1	155	-50.554%
2026-03-16	13.1300	13.1300	12.8200	12.8200	-4.826%	5	156	-47.738%
2026-03-13	13.4700	13.4700	13.4700	13.4700	-15.496%	1	153	-50.260%
2026-03-10	16.3400	16.3400	15.4000	15.9400	+3.776%	7	153	-57.967%
2026-03-09	15.3600	15.3600	15.3600	15.3600	-21.593%	1	150	-56.380%
2026-03-05	19.4900	19.5900	19.4900	19.5900	-3.498%	2	150	-65.799%
2026-03-04	20.1000	20.3000	20.1000	20.3000	-25.037%	48	150	-66.995%
2026-02-27	27.0800	27.0800	27.0800	27.0800	-15.243%	7	129	-75.258%
2026-02-24	31.9500	31.9500	31.9500	31.9500	+27.139%	121	130	-79.030%
2026-02-20	25.2000	25.2000	25.1300	25.1300	+2.488%	2	25	-73.339%
2026-02-17	23.5100	24.5500	23.5100	24.5200	-3.654%	3	24	-72.675%
2026-02-13	25.1000	25.4500	25.0000	25.4500	0.000%	14	15	-73.674%
2026-02-12	24.6000	25.4500	24.6000	25.4500	+1.719%	28	15	-73.674%
2026-02-11	25.0200	25.0200	25.0200	25.0200	0.000%	1	1	-73.221%