Dark

TSM20261218C520
TSM Dec 18 2026 520.00 Call (TSM261218C00520000)
option OPRA

EOD

Sep 14, 2026

5.60-29.912%(-2.39)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	6.1500	6.4500	5.5000	5.6000	-29.912%	17	3,867	0.000%
2026-09-11	8.0500	8.2000	7.9900	7.9900	-6.550%	4	3,868	-29.912%
2026-09-10	7.9600	8.7500	7.9500	8.5500	-10.189%	26	3,866	-34.503%
2026-09-09	10.0500	10.0500	9.5200	9.5200	-19.322%	16	3,867	-41.176%
2026-09-08	9.4600	12.1000	9.4600	11.8000	+41.317%	55	3,867	-52.542%
2026-09-04	7.0000	8.8000	7.0000	8.3500	+49.107%	93	3,783	-32.934%
2026-09-03	5.0100	5.6000	4.6000	5.6000	-1.754%	109	3,783	0.000%
2026-09-02	5.7000	5.7000	5.7000	5.7000	-8.065%	5	3,818	-1.754%
2026-09-01	6.5500	6.6000	5.9500	6.2000	-15.068%	15	3,818	-9.677%
2026-08-31	7.5500	7.6000	7.3000	7.3000	-13.609%	15	3,811	-23.288%
2026-08-28	9.5000	9.6000	8.4000	8.4500	-19.524%	14	3,802	-33.728%
2026-08-27	9.5000	10.5000	9.4500	10.5000	+20.000%	13	3,790	-46.667%
2026-08-26	8.6700	8.7500	8.4000	8.7500	+0.575%	14	3,785	-36.000%
2026-08-25	9.1500	9.1500	8.7000	8.7000	+17.409%	1,053	3,782	-35.632%
2026-08-24	8.0000	8.0000	7.4100	7.4100	-27.707%	5	2,731	-24.426%
2026-08-21	10.4000	10.4000	10.0500	10.2500	+5.128%	9	2,732	-45.366%
2026-08-20	9.4500	9.9000	9.4500	9.7500	+3.834%	7	2,732	-42.564%
2026-08-19	9.0000	9.5000	9.0000	9.3900	-2.492%	8	2,731	-40.362%
2026-08-18	10.9500	10.9500	9.6300	9.6300	-33.356%	8	2,728	-41.848%
2026-08-17	14.3000	15.4500	14.3000	14.4500	-5.246%	94	2,721	-61.246%
2026-08-14	15.7800	15.7800	15.2500	15.2500	-10.557%	2	2,763	-63.279%
2026-08-13	14.8000	17.4200	14.8000	17.0500	+9.295%	24	2,763	-67.155%
2026-08-12	16.2000	16.2000	15.6000	15.6000	+9.474%	61	2,767	-64.103%
2026-08-11	15.1000	15.1000	14.2500	14.2500	-7.106%	5	2,706	-60.702%
2026-08-10	15.0200	16.6000	15.0200	15.3400	-1.981%	1,196	2,701	-63.494%
2026-08-07	18.4000	18.4000	15.1500	15.6500	-14.714%	10	1,727	-64.217%
2026-08-06	15.4000	18.6000	15.4000	18.3500	+5.158%	153	1,724	-69.482%
2026-08-05	20.0000	20.0000	16.7500	17.4500	-7.916%	6	1,722	-67.908%
2026-08-04	16.1000	18.9500	16.1000	18.9500	+23.856%	23	1,719	-70.449%
2026-08-03	15.0700	15.3000	14.1400	15.3000	-4.969%	47	1,700	-63.399%
2026-07-31	15.5000	16.1000	15.1900	16.1000	+8.784%	5	1,709	-65.217%
2026-07-30	12.7900	16.0000	12.7900	14.8000	+48.744%	127	1,707	-62.162%
2026-07-29	12.2800	12.2800	9.9400	9.9500	-27.636%	50	1,606	-43.719%
2026-07-28	13.7500	14.7100	13.0000	13.7500	-5.172%	12	1,603	-59.273%
2026-07-27	18.0800	18.0800	14.2000	14.5000	-18.310%	22	1,602	-61.379%
2026-07-24	20.1800	20.1800	17.7000	17.7500	-23.326%	18	1,604	-68.451%
2026-07-23	24.2500	24.4000	23.1500	23.1500	-8.317%	23	1,608	-75.810%
2026-07-22	25.2500	25.2500	25.2500	25.2500	-3.442%	1	1,600	-77.822%
2026-07-21	23.0100	26.5500	22.4500	26.1500	+33.418%	33	1,600	-78.585%
2026-07-20	19.6000	19.6000	19.6000	19.6000	-2.000%	1	1,590	-71.429%
2026-07-17	16.2000	20.0000	16.2000	20.0000	-5.213%	7	1,589	-72.000%
2026-07-16	22.5000	22.6000	20.2900	21.1000	-17.092%	10	1,586	-73.460%
2026-07-15	26.0000	26.0500	24.4400	25.4500	-6.777%	17	1,582	-77.996%
2026-07-14	28.7000	28.7000	27.0000	27.3000	-6.153%	5	1,585	-79.487%
2026-07-13	32.8100	32.8100	29.0800	29.0900	-18.401%	44	1,586	-80.749%
2026-07-10	34.4500	35.6500	33.8300	35.6500	-4.038%	3	1,595	-84.292%
2026-07-09	39.1700	39.1700	37.1500	37.1500	+3.395%	25	1,595	-84.926%
2026-07-08	35.6800	36.7000	33.8500	35.9300	+4.905%	15	1,596	-84.414%
2026-07-07	36.1000	36.8000	33.3500	34.2500	-23.617%	63	1,596	-83.650%
2026-07-06	42.1000	47.5100	42.1000	44.8400	+23.187%	176	1,646	-87.511%
2026-07-02	41.9400	41.9400	36.0000	36.4000	-11.650%	50	1,648	-84.615%
2026-07-01	48.4000	48.4000	41.0000	41.2000	-25.227%	15	1,648	-86.408%
2026-06-30	47.1000	55.1000	47.1000	55.1000	+28.140%	99	1,652	-89.837%
2026-06-29	43.0000	43.0000	43.0000	43.0000	+26.322%	6	1,568	-86.977%
2026-06-26	33.5800	35.0500	31.5000	34.0400	-11.076%	18	1,568	-83.549%
2026-06-25	40.0000	41.2700	38.2800	38.2800	-3.455%	4	1,561	-85.371%
2026-06-24	42.0000	42.3200	39.6500	39.6500	-7.360%	7	1,559	-85.876%
2026-06-23	43.0400	45.0500	42.1000	42.8000	-21.612%	111	1,559	-86.916%
2026-06-22	56.8000	59.2500	53.5500	54.6000	+2.825%	103	1,628	-89.744%
2026-06-18	43.7200	53.1100	43.7200	53.1000	+39.114%	63	1,448	-89.454%
2026-06-17	38.7700	40.1500	37.7900	38.1700	+8.284%	96	1,448	-85.329%
2026-06-16	38.9300	38.9300	35.2500	35.2500	-12.984%	11	1,448	-84.113%
2026-06-15	37.1900	40.9500	37.1900	40.5100	+16.241%	13	1,425	-86.176%
2026-06-12	32.6000	35.3000	32.6000	34.8500	+7.165%	61	1,425	-83.931%
2026-06-11	33.9500	33.9500	32.5200	32.5200	+10.014%	102	1,425	-82.780%
2026-06-10	32.0500	32.0500	29.5200	29.5600	-21.695%	9	1,373	-81.055%
2026-06-08	36.8000	37.7500	36.8000	37.7500	+16.154%	4	1,369	-85.166%
2026-06-05	38.4000	38.4000	32.5000	32.5000	-27.520%	59	1,369	-82.769%
2026-06-04	38.7500	45.2000	38.7500	44.8400	+2.025%	61	1,353	-87.511%
2026-06-03	43.5200	43.9500	42.5500	43.9500	-3.194%	124	1,316	-87.258%
2026-06-02	40.9000	46.0500	40.9000	45.4000	-1.732%	156	1,348	-87.665%
2026-06-01	41.9000	46.2000	41.9000	46.2000	+46.900%	4	1,196	-87.879%
2026-05-29	32.1500	32.1500	31.1000	31.4500	-2.782%	6	1,194	-82.194%
2026-05-28	32.3500	32.3500	32.3500	32.3500	+13.989%	1	1,197	-82.689%
2026-05-26	27.9100	28.3800	27.9100	28.3800	+11.688%	7	1,198	-80.268%
2026-05-22	24.9000	25.4100	24.9000	25.4100	-6.236%	4	1,196	-77.961%
2026-05-21	25.9500	27.1000	25.9500	27.1000	+9.850%	4	1,197	-79.336%
2026-05-20	23.8000	24.6700	23.8000	24.6700	+8.440%	4	1,197	-77.300%
2026-05-19	20.5100	23.0000	20.5100	22.7500	-0.958%	7	386	-75.385%
2026-05-18	25.3000	25.3000	21.5000	22.9700	-28.442%	1,001	386	-75.620%
2026-05-14	31.4100	32.3400	31.4100	32.1000	+42.603%	99	386	-82.555%
2026-05-13	22.5100	22.5100	22.5100	22.5100	+9.007%	1	341	-75.122%
2026-05-12	22.6000	22.6000	20.5000	20.6500	-17.565%	64	341	-72.881%
2026-05-11	25.0500	25.0500	25.0500	25.0500	-12.105%	1	341	-77.645%
2026-05-07	30.0000	30.0000	28.2300	28.5000	-5.000%	5	312	-80.351%
2026-05-06	30.0000	30.1700	30.0000	30.0000	+28.645%	37	313	-81.333%
2026-05-05	23.6500	23.6500	23.3200	23.3200	-1.893%	3	290	-75.986%
2026-04-30	23.7700	23.7700	23.7700	23.7700	-3.570%	1	291	-76.441%
2026-04-29	24.7000	24.7000	24.6500	24.6500	+4.671%	20	290	-77.282%
2026-04-28	23.8400	23.8400	23.5500	23.5500	-18.821%	3	290	-76.221%
2026-04-27	32.0000	32.0000	29.0000	29.0100	+1.151%	44	289	-80.696%
2026-04-24	24.8200	28.6800	24.8200	28.6800	+39.223%	2	248	-80.474%
2026-04-23	20.3500	20.6000	20.3500	20.6000	+3.206%	2	247	-72.816%
2026-04-22	16.0000	19.9700	16.0000	19.9600	+31.316%	7	248	-71.944%
2026-04-21	15.1000	15.2000	15.1000	15.2000	-1.618%	3	252	-63.158%
2026-04-20	15.8500	15.8500	15.4500	15.4500	-15.804%	5	252	-63.754%
2026-04-15	19.0000	19.1100	18.3500	18.3500	-1.872%	5	255	-69.482%
2026-04-14	18.3000	18.7000	18.2100	18.7000	+8.721%	5	255	-70.053%
2026-04-13	17.0000	17.2000	17.0000	17.2000	-6.369%	28	256	-67.442%
2026-04-10	18.7400	18.8800	18.3700	18.3700	+20.617%	28	261	-69.516%
2026-04-09	15.2700	15.2700	15.2300	15.2300	-1.104%	11	274	-63.230%
2026-04-08	15.4000	15.4000	15.4000	15.4000	+35.683%	1	263	-63.636%
2026-04-02	11.3500	11.3500	11.3500	11.3500	+2.344%	7	263	-50.661%
2026-03-31	9.2000	11.0900	9.2000	11.0900	+30.471%	7	263	-49.504%
2026-03-30	9.1000	9.1000	8.5000	8.5000	-12.281%	17	260	-34.118%
2026-03-27	9.6900	9.6900	9.6900	9.6900	-0.615%	10	264	-42.208%
2026-03-20	9.7500	9.7500	9.7500	9.7500	-26.526%	2	254	-42.564%
2026-03-12	13.3400	13.3400	13.2700	13.2700	-14.990%	2	254	-57.800%
2026-03-11	15.7700	15.7700	15.5300	15.6100	+5.189%	12	255	-64.126%
2026-03-10	14.8200	14.8400	14.8200	14.8400	+2.699%	2	249	-62.264%
2026-03-06	15.5700	15.5700	14.4500	14.4500	-10.415%	6	256	-61.246%
2026-03-05	17.0000	18.4400	16.1300	16.1300	-11.761%	22	257	-65.282%
2026-03-04	18.2700	18.2800	18.2700	18.2800	-2.089%	5	269	-69.365%
2026-03-03	19.2500	19.2500	17.5700	18.6700	-21.389%	25	272	-70.005%
2026-03-02	23.6000	23.8000	23.5500	23.7500	-6.790%	64	265	-76.421%
2026-02-27	24.7500	25.4800	24.4500	25.4800	+6.388%	21	304	-78.022%
2026-02-23	24.0300	24.0300	23.8500	23.9500	+1.569%	17	294	-76.618%
2026-02-20	23.7500	23.7500	23.5500	23.5800	+13.365%	66	281	-76.251%
2026-02-19	20.8000	21.0000	20.8000	20.8000	-5.023%	52	241	-73.077%
2026-02-18	22.9500	24.0200	21.8500	21.9000	-3.694%	59	206	-74.429%
2026-02-17	21.5600	23.1500	21.5600	22.7400	-3.644%	296	206	-75.374%
2026-02-13	23.8000	23.8000	23.6000	23.6000	-1.048%	11	96	-76.271%
2026-02-12	25.0600	25.0600	22.8000	23.8500	-4.217%	38	96	-76.520%
2026-02-11	21.4500	24.9000	21.4500	24.9000	+32.588%	59	75	-77.510%
2026-02-10	18.4100	18.7900	17.4500	18.7800	0.000%	35	0	-70.181%