Dark

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

EOD

Sep 14, 2026

5.05-25.074%(-1.69)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.3700	5.3700	4.8800	5.0500	-25.074%	11	5,390	0.000%
2026-09-11	6.9300	6.9300	6.7400	6.7400	-19.570%	8	5,391	-25.074%
2026-09-09	9.8700	9.8700	8.3800	8.3800	-14.924%	40	5,387	-39.737%
2026-09-08	9.4000	10.5500	9.4000	9.8500	+38.732%	60	5,416	-48.731%
2026-09-04	6.2000	7.2000	5.9000	7.1000	+44.898%	144	5,423	-28.873%
2026-09-03	3.9500	4.9000	3.9500	4.9000	+8.889%	14	5,423	+3.061%
2026-09-02	4.5000	4.5000	4.5000	4.5000	-17.431%	5	5,429	+12.222%
2026-09-01	5.4600	5.5000	5.2500	5.4500	-12.800%	120	5,429	-7.339%
2026-08-31	6.3500	6.3500	6.2500	6.2500	-10.072%	5	5,318	-19.200%
2026-08-28	7.1000	7.4500	6.9500	6.9500	-21.380%	12	5,318	-27.338%
2026-08-27	8.0400	8.9000	7.8500	8.8400	+21.931%	131	5,314	-42.873%
2026-08-26	7.2500	7.5000	7.2500	7.2500	+3.571%	34	5,372	-30.345%
2026-08-25	7.2500	7.4500	7.0000	7.0000	+1.449%	77	5,367	-27.857%
2026-08-24	7.2700	7.2700	6.8000	6.9000	-23.757%	7	5,328	-26.812%
2026-08-21	9.0500	9.0500	9.0500	9.0500	+7.101%	1	5,327	-44.199%
2026-08-20	8.2300	8.6500	8.2300	8.4500	+1.807%	5	5,327	-40.237%
2026-08-19	9.0000	9.0000	8.3000	8.3000	-3.488%	54	5,323	-39.157%
2026-08-18	9.8000	9.8000	8.3700	8.6000	-32.707%	171	5,323	-41.279%
2026-08-17	12.4500	13.6500	12.4500	12.7800	+5.359%	9	5,249	-60.485%
2026-08-14	13.1500	13.1500	12.1300	12.1300	-16.345%	11	5,240	-58.368%
2026-08-13	13.5000	15.7500	13.5000	14.5000	+4.845%	1,925	5,234	-65.172%
2026-08-12	14.7500	14.7500	13.7500	13.8300	+9.328%	36	4,567	-63.485%
2026-08-11	13.3500	13.4000	12.6500	12.6500	-7.122%	6	4,533	-60.079%
2026-08-10	13.5700	15.0000	13.5700	13.6200	-3.404%	43	4,529	-62.922%
2026-08-07	13.8000	14.3000	13.7500	14.1000	-11.930%	6	4,520	-64.184%
2026-08-06	16.3900	16.4500	15.9700	16.0100	+2.300%	38	4,517	-68.457%
2026-08-05	16.2500	16.2500	15.2000	15.6500	-11.331%	4	4,500	-67.732%
2026-08-04	15.7500	17.6500	15.7500	17.6500	+28.364%	9	4,500	-71.388%
2026-08-03	12.8000	13.7500	12.4000	13.7500	+7.422%	15	4,498	-63.273%
2026-07-31	12.8000	12.8000	12.8000	12.8000	+1.186%	2	4,495	-60.547%
2026-07-30	11.1000	14.4000	11.1000	12.6500	+46.243%	71	4,497	-60.079%
2026-07-29	10.7500	10.9500	8.6500	8.6500	-31.021%	211	4,551	-41.618%
2026-07-28	12.0000	13.2400	11.5500	12.5400	-3.908%	1,715	5,156	-59.729%
2026-07-27	16.6000	16.6000	12.9500	13.0500	-21.622%	18	3,594	-61.303%
2026-07-24	17.8500	17.8500	16.4000	16.6500	-24.932%	14	3,592	-69.670%
2026-07-23	22.1800	22.1800	22.1500	22.1800	-4.561%	21	3,594	-77.232%
2026-07-22	22.3200	23.4500	22.3100	23.2400	-0.684%	51	3,574	-78.270%
2026-07-21	23.4000	23.4000	23.4000	23.4000	+30.726%	1	3,542	-78.419%
2026-07-20	18.2100	18.2500	17.9000	17.9000	-1.648%	39	3,541	-71.788%
2026-07-17	17.5500	18.2000	16.8500	18.2000	-2.570%	18	3,554	-72.253%
2026-07-16	20.0700	21.3500	18.6800	18.6800	-20.341%	26	3,563	-72.966%
2026-07-15	23.0500	23.4500	23.0500	23.4500	-4.868%	7	3,555	-78.465%
2026-07-14	28.5200	28.5200	24.6500	24.6500	-15.985%	5	3,552	-79.513%
2026-07-13	29.3400	29.3400	29.3400	29.3400	-9.723%	7	3,549	-82.788%
2026-07-10	33.5000	33.5000	30.7000	32.5000	-10.959%	219	3,542	-84.462%
2026-07-09	36.5000	36.5000	36.5000	36.5000	+7.195%	5	3,439	-86.164%
2026-07-07	33.0500	34.2500	31.7000	34.0500	-19.693%	51	3,434	-85.169%
2026-07-06	43.0600	43.1900	42.2500	42.4000	+23.077%	12	3,406	-88.090%
2026-07-02	36.2500	36.2500	34.2700	34.4500	-11.599%	6	3,395	-85.341%
2026-07-01	38.5100	38.9700	38.5100	38.9700	+16.155%	30	3,395	-87.041%
2026-06-29	33.6100	33.6100	33.5500	33.5500	+3.870%	6	3,395	-84.948%
2026-06-26	32.2500	32.3000	31.7500	32.3000	-13.867%	10	3,395	-84.365%
2026-06-24	37.5000	37.5000	37.5000	37.5000	-6.250%	3	3,396	-86.533%
2026-06-23	40.0000	40.0000	40.0000	40.0000	-22.526%	1	3,396	-87.375%
2026-06-22	51.7200	51.7200	51.6300	51.6300	+6.454%	2	3,395	-90.219%
2026-06-18	43.7000	48.5000	43.7000	48.5000	+35.097%	4	3,391	-89.588%
2026-06-17	35.1000	37.5500	35.1000	35.9000	+4.512%	14	3,391	-85.933%
2026-06-16	34.2900	34.3500	34.2900	34.3500	-8.644%	2	3,391	-85.298%
2026-06-15	34.6000	37.6000	34.6000	37.6000	+17.500%	6	3,375	-86.569%
2026-06-12	30.9800	32.9500	30.9800	32.0000	+6.525%	30	3,375	-84.219%
2026-06-11	30.4700	30.4700	28.4700	30.0400	+4.125%	114	3,375	-83.189%
2026-06-10	33.0000	33.0000	28.8500	28.8500	-10.264%	22	3,370	-82.496%
2026-06-09	37.5600	37.5600	32.1500	32.1500	-7.081%	4	3,361	-84.292%
2026-06-08	34.5500	34.6000	34.5500	34.6000	+11.974%	20	3,363	-85.405%
2026-06-05	35.1300	35.1300	30.9000	30.9000	-25.899%	6	3,353	-83.657%
2026-06-03	44.0000	44.0000	41.7000	41.7000	-2.342%	3	3,348	-87.890%
2026-06-02	41.5400	42.9500	41.5400	42.7000	+46.183%	8	3,348	-88.173%
2026-05-29	30.1200	30.1200	29.1100	29.2100	-2.633%	6	3,344	-82.711%
2026-05-28	29.9000	30.0000	29.8000	30.0000	+3.270%	3	3,342	-83.167%
2026-05-27	32.3000	32.3000	29.0500	29.0500	+11.516%	2	3,340	-82.616%
2026-05-26	26.0500	26.0500	26.0500	26.0500	+10.851%	2	3,340	-80.614%
2026-05-20	23.5000	23.5000	23.5000	23.5000	+23.360%	1	3,340	-78.511%
2026-05-19	19.6000	19.6000	18.8500	19.0500	-7.524%	3	3,340	-73.491%
2026-05-18	23.7400	23.7400	20.6000	20.6000	-20.155%	2	3,340	-75.485%
2026-05-15	25.8000	25.8000	25.8000	25.8000	-12.394%	2	3,340	-80.426%
2026-05-14	32.0500	32.0500	29.4500	29.4500	+26.449%	20	3,341	-82.852%
2026-05-13	21.0500	23.2900	21.0500	23.2900	+21.619%	3,001	3,336	-78.317%
2026-05-12	20.5500	20.5500	18.9000	19.1500	-21.031%	12	3,336	-73.629%
2026-05-11	24.4700	24.4700	23.6000	24.2500	-3.000%	200	3,336	-79.175%
2026-05-08	26.5000	26.5500	25.0000	25.0000	-12.096%	22	401	-79.800%
2026-05-07	28.6000	28.9900	28.1500	28.4400	-0.035%	73	388	-82.243%
2026-05-06	26.1000	28.4500	26.1000	28.4500	+31.713%	182	385	-82.250%
2026-05-05	22.8000	22.8000	21.6000	21.6000	+0.699%	2	233	-76.620%
2026-04-30	22.0900	22.1500	21.4500	21.4500	-22.980%	22	235	-76.457%
2026-04-24	23.4000	27.8500	23.3100	27.8500	+53.444%	37	245	-81.867%
2026-04-23	18.1500	18.1500	18.1500	18.1500	-1.786%	1	242	-72.176%
2026-04-22	16.0000	18.4800	16.0000	18.4800	+32.000%	48	241	-72.673%
2026-04-21	13.7000	14.0000	13.7000	14.0000	-2.913%	7	224	-63.929%
2026-04-20	14.2500	14.5000	14.2500	14.4200	+3.741%	23	224	-64.979%
2026-04-16	13.9000	13.9000	13.9000	13.9000	-19.420%	1	221	-63.669%
2026-04-15	17.1500	17.2500	17.1500	17.2500	+0.407%	2	220	-70.725%
2026-04-14	17.1800	17.1800	17.1800	17.1800	+8.734%	1	220	-70.605%
2026-04-13	15.6000	15.8000	15.5500	15.8000	-5.672%	110	220	-68.038%
2026-04-10	17.5000	17.5000	16.7500	16.7500	+12.040%	5	190	-69.851%
2026-04-09	14.7000	14.9500	13.9800	14.9500	+1.014%	3	190	-66.221%
2026-04-08	14.8000	14.8000	14.7000	14.8000	+23.333%	22	188	-65.878%
2026-04-01	11.5000	12.0000	11.5000	12.0000	+15.385%	2	175	-57.917%
2026-03-31	10.4000	10.4000	10.4000	10.4000	+16.201%	1	173	-51.442%
2026-03-27	8.9000	8.9500	8.5500	8.9500	-11.909%	49	172	-43.575%
2026-03-23	10.0000	10.6800	10.0000	10.1600	+3.252%	10	153	-50.295%
2026-03-19	9.8400	9.8400	9.8400	9.8400	-32.371%	10	144	-48.679%
2026-03-11	14.8500	14.8500	14.5500	14.5500	+11.069%	4	139	-65.292%
2026-03-10	13.1000	13.1000	13.1000	13.1000	-2.239%	1	140	-61.450%
2026-03-09	13.0400	13.4000	13.0400	13.4000	-16.040%	3	140	-62.313%
2026-03-05	16.2200	16.3300	15.9500	15.9600	-25.940%	4	140	-68.358%
2026-03-02	22.0500	22.2000	21.5500	21.5500	-7.827%	22	140	-76.566%
2026-02-27	22.7600	23.3800	22.7600	23.3800	+3.681%	2	121	-78.400%
2026-02-23	22.2000	22.5500	22.2000	22.5500	+2.036%	2	122	-77.605%
2026-02-20	22.0500	22.1000	22.0500	22.1000	+12.813%	2	121	-77.149%
2026-02-19	19.5100	19.5900	19.5100	19.5900	-0.810%	2	121	-74.222%
2026-02-18	21.2000	22.4700	19.7500	19.7500	-7.710%	9	121	-74.430%
2026-02-17	21.6100	21.6500	21.4000	21.4000	-2.727%	220	120	-76.402%
2026-02-13	22.1200	22.1200	21.9500	22.0000	-3.509%	17	11	-77.045%
2026-02-12	23.5600	23.5600	22.0000	22.8000	0.000%	21	11	-77.851%