Dark

TSM20261218C530
TSM Dec 18 2026 530.00 Call (TSM261218C00530000)
option OPRA

EOD

Jul 30, 2026

12.65+46.243%(+4.00)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.1000	14.4000	11.1000	12.6500	+46.243%	71	4,497	0.000%
2026-07-29	10.7500	10.9500	8.6500	8.6500	-31.021%	211	4,551	+46.243%
2026-07-28	12.0000	13.2400	11.5500	12.5400	-3.908%	1,715	5,156	+0.877%
2026-07-27	16.6000	16.6000	12.9500	13.0500	-21.622%	18	3,594	-3.065%
2026-07-24	17.8500	17.8500	16.4000	16.6500	-24.932%	14	3,592	-24.024%
2026-07-23	22.1800	22.1800	22.1500	22.1800	-4.561%	21	3,594	-42.967%
2026-07-22	22.3200	23.4500	22.3100	23.2400	-0.684%	51	3,574	-45.568%
2026-07-21	23.4000	23.4000	23.4000	23.4000	+30.726%	1	3,542	-45.940%
2026-07-20	18.2100	18.2500	17.9000	17.9000	-1.648%	39	3,541	-29.330%
2026-07-17	17.5500	18.2000	16.8500	18.2000	-2.570%	18	3,554	-30.495%
2026-07-16	20.0700	21.3500	18.6800	18.6800	-20.341%	26	3,563	-32.281%
2026-07-15	23.0500	23.4500	23.0500	23.4500	-4.868%	7	3,555	-46.055%
2026-07-14	28.5200	28.5200	24.6500	24.6500	-15.985%	5	3,552	-48.682%
2026-07-13	29.3400	29.3400	29.3400	29.3400	-9.723%	7	3,549	-56.885%
2026-07-10	33.5000	33.5000	30.7000	32.5000	-10.959%	219	3,542	-61.077%
2026-07-09	36.5000	36.5000	36.5000	36.5000	+7.195%	5	3,439	-65.342%
2026-07-07	33.0500	34.2500	31.7000	34.0500	-19.693%	51	3,434	-62.849%
2026-07-06	43.0600	43.1900	42.2500	42.4000	+23.077%	12	3,406	-70.165%
2026-07-02	36.2500	36.2500	34.2700	34.4500	-11.599%	6	3,395	-63.280%
2026-07-01	38.5100	38.9700	38.5100	38.9700	+16.155%	30	3,395	-67.539%
2026-06-29	33.6100	33.6100	33.5500	33.5500	+3.870%	6	3,395	-62.295%
2026-06-26	32.2500	32.3000	31.7500	32.3000	-13.867%	10	3,395	-60.836%
2026-06-24	37.5000	37.5000	37.5000	37.5000	-6.250%	3	3,396	-66.267%
2026-06-23	40.0000	40.0000	40.0000	40.0000	-22.526%	1	3,396	-68.375%
2026-06-22	51.7200	51.7200	51.6300	51.6300	+6.454%	2	3,395	-75.499%
2026-06-18	43.7000	48.5000	43.7000	48.5000	+35.097%	4	3,391	-73.918%
2026-06-17	35.1000	37.5500	35.1000	35.9000	+4.512%	14	3,391	-64.763%
2026-06-16	34.2900	34.3500	34.2900	34.3500	-8.644%	2	3,391	-63.173%
2026-06-15	34.6000	37.6000	34.6000	37.6000	+17.500%	6	3,375	-66.356%
2026-06-12	30.9800	32.9500	30.9800	32.0000	+6.525%	30	3,375	-60.469%
2026-06-11	30.4700	30.4700	28.4700	30.0400	+4.125%	114	3,375	-57.889%
2026-06-10	33.0000	33.0000	28.8500	28.8500	-10.264%	22	3,370	-56.153%
2026-06-09	37.5600	37.5600	32.1500	32.1500	-7.081%	4	3,361	-60.653%
2026-06-08	34.5500	34.6000	34.5500	34.6000	+11.974%	20	3,363	-63.439%
2026-06-05	35.1300	35.1300	30.9000	30.9000	-25.899%	6	3,353	-59.061%
2026-06-03	44.0000	44.0000	41.7000	41.7000	-2.342%	3	3,348	-69.664%
2026-06-02	41.5400	42.9500	41.5400	42.7000	+46.183%	8	3,348	-70.375%
2026-05-29	30.1200	30.1200	29.1100	29.2100	-2.633%	6	3,344	-56.693%
2026-05-28	29.9000	30.0000	29.8000	30.0000	+3.270%	3	3,342	-57.833%
2026-05-27	32.3000	32.3000	29.0500	29.0500	+11.516%	2	3,340	-56.454%
2026-05-26	26.0500	26.0500	26.0500	26.0500	+10.851%	2	3,340	-51.440%
2026-05-20	23.5000	23.5000	23.5000	23.5000	+23.360%	1	3,340	-46.170%
2026-05-19	19.6000	19.6000	18.8500	19.0500	-7.524%	3	3,340	-33.596%
2026-05-18	23.7400	23.7400	20.6000	20.6000	-20.155%	2	3,340	-38.592%
2026-05-15	25.8000	25.8000	25.8000	25.8000	-12.394%	2	3,340	-50.969%
2026-05-14	32.0500	32.0500	29.4500	29.4500	+26.449%	20	3,341	-57.046%
2026-05-13	21.0500	23.2900	21.0500	23.2900	+21.619%	3,001	3,336	-45.685%
2026-05-12	20.5500	20.5500	18.9000	19.1500	-21.031%	12	3,336	-33.943%
2026-05-11	24.4700	24.4700	23.6000	24.2500	-3.000%	200	3,336	-47.835%
2026-05-08	26.5000	26.5500	25.0000	25.0000	-12.096%	22	401	-49.400%
2026-05-07	28.6000	28.9900	28.1500	28.4400	-0.035%	73	388	-55.520%
2026-05-06	26.1000	28.4500	26.1000	28.4500	+31.713%	182	385	-55.536%
2026-05-05	22.8000	22.8000	21.6000	21.6000	+0.699%	2	233	-41.435%
2026-04-30	22.0900	22.1500	21.4500	21.4500	-22.980%	22	235	-41.026%
2026-04-24	23.4000	27.8500	23.3100	27.8500	+53.444%	37	245	-54.578%
2026-04-23	18.1500	18.1500	18.1500	18.1500	-1.786%	1	242	-30.303%
2026-04-22	16.0000	18.4800	16.0000	18.4800	+32.000%	48	241	-31.548%
2026-04-21	13.7000	14.0000	13.7000	14.0000	-2.913%	7	224	-9.643%
2026-04-20	14.2500	14.5000	14.2500	14.4200	+3.741%	23	224	-12.275%
2026-04-16	13.9000	13.9000	13.9000	13.9000	-19.420%	1	221	-8.993%
2026-04-15	17.1500	17.2500	17.1500	17.2500	+0.407%	2	220	-26.667%
2026-04-14	17.1800	17.1800	17.1800	17.1800	+8.734%	1	220	-26.368%
2026-04-13	15.6000	15.8000	15.5500	15.8000	-5.672%	110	220	-19.937%
2026-04-10	17.5000	17.5000	16.7500	16.7500	+12.040%	5	190	-24.478%
2026-04-09	14.7000	14.9500	13.9800	14.9500	+1.014%	3	190	-15.385%
2026-04-08	14.8000	14.8000	14.7000	14.8000	+23.333%	22	188	-14.527%
2026-04-01	11.5000	12.0000	11.5000	12.0000	+15.385%	2	175	+5.417%
2026-03-31	10.4000	10.4000	10.4000	10.4000	+16.201%	1	173	+21.635%
2026-03-27	8.9000	8.9500	8.5500	8.9500	-11.909%	49	172	+41.341%
2026-03-23	10.0000	10.6800	10.0000	10.1600	+3.252%	10	153	+24.508%
2026-03-19	9.8400	9.8400	9.8400	9.8400	-32.371%	10	144	+28.557%
2026-03-11	14.8500	14.8500	14.5500	14.5500	+11.069%	4	139	-13.058%
2026-03-10	13.1000	13.1000	13.1000	13.1000	-2.239%	1	140	-3.435%
2026-03-09	13.0400	13.4000	13.0400	13.4000	-16.040%	3	140	-5.597%
2026-03-05	16.2200	16.3300	15.9500	15.9600	-25.940%	4	140	-20.739%
2026-03-02	22.0500	22.2000	21.5500	21.5500	-7.827%	22	140	-41.299%
2026-02-27	22.7600	23.3800	22.7600	23.3800	+3.681%	2	121	-45.894%
2026-02-23	22.2000	22.5500	22.2000	22.5500	+2.036%	2	122	-43.902%
2026-02-20	22.0500	22.1000	22.0500	22.1000	+12.813%	2	121	-42.760%
2026-02-19	19.5100	19.5900	19.5100	19.5900	-0.810%	2	121	-35.426%
2026-02-18	21.2000	22.4700	19.7500	19.7500	-7.710%	9	121	-35.949%
2026-02-17	21.6100	21.6500	21.4000	21.4000	-2.727%	220	120	-40.888%
2026-02-13	22.1200	22.1200	21.9500	22.0000	-3.509%	17	11	-42.500%
2026-02-12	23.5600	23.5600	22.0000	22.8000	0.000%	21	11	-44.518%