Dark

TSM20261218C540
TSM Dec 18 2026 540.00 Call (TSM261218C00540000)
option OPRA

EOD

Jul 30, 2026

11.82+18.794%(+1.87)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.9500	12.3000	9.9500	11.8200	+18.794%	15	1,699	0.000%
2026-07-29	9.9500	9.9500	9.9500	9.9500	-9.132%	1	1,692	+18.794%
2026-07-28	10.7500	10.9500	10.7000	10.9500	-14.453%	3	1,692	+7.945%
2026-07-27	13.2500	13.2500	11.9000	12.8000	-15.789%	17	1,694	-7.656%
2026-07-24	15.1500	15.2000	15.1500	15.2000	-32.234%	2	1,695	-22.237%
2026-07-21	19.5000	22.4300	19.5000	22.4300	+33.910%	1,052	1,695	-47.303%
2026-07-20	16.7500	16.7500	16.7500	16.7500	+6.688%	1	646	-29.433%
2026-07-17	15.7000	15.7000	15.7000	15.7000	-8.187%	2	646	-24.713%
2026-07-16	18.6800	19.1000	17.1000	17.1000	-12.532%	4	646	-30.877%
2026-07-15	20.9300	20.9300	19.5500	19.5500	-16.094%	2	647	-39.540%
2026-07-14	23.5000	23.5000	23.3000	23.3000	-6.688%	3	647	-49.270%
2026-07-13	30.6200	30.6200	24.9700	24.9700	-18.664%	51	647	-52.663%
2026-07-10	28.7700	30.7000	28.7700	30.7000	-8.631%	3	621	-61.498%
2026-07-09	33.5700	33.7000	33.4200	33.6000	+9.091%	10	621	-64.821%
2026-07-07	30.8500	31.8500	30.0000	30.8000	-24.878%	22	617	-61.623%
2026-07-06	41.0000	41.0000	41.0000	41.0000	+27.726%	1	604	-71.171%
2026-07-02	34.3000	34.3000	32.1000	32.1000	-10.210%	4	602	-63.178%
2026-07-01	39.0000	39.0500	35.7500	35.7500	-27.337%	6	602	-66.937%
2026-06-30	44.2300	49.2000	44.2300	49.2000	+32.151%	3	602	-75.976%
2026-06-29	31.1500	38.2600	31.0000	37.2300	+21.270%	5	603	-68.251%
2026-06-26	27.8500	30.7000	27.8500	30.7000	-15.053%	30	604	-61.498%
2026-06-25	40.0000	40.0000	36.1400	36.1400	+3.702%	12	579	-67.294%
2026-06-24	37.6500	37.6500	34.8500	34.8500	-9.103%	9	568	-66.083%
2026-06-23	38.4100	38.4900	38.3400	38.3400	-21.930%	4	564	-69.171%
2026-06-22	51.3200	51.3200	49.1100	49.1100	+7.697%	2	563	-75.932%
2026-06-18	38.1600	45.8000	38.1600	45.6000	+35.312%	14	556	-74.079%
2026-06-17	35.4000	35.4000	33.6400	33.7000	+4.334%	15	556	-64.926%
2026-06-16	33.1400	33.1400	30.9500	32.3000	-7.714%	60	556	-63.406%
2026-06-15	33.5000	35.0000	33.5000	35.0000	+14.007%	45	504	-66.229%
2026-06-12	30.1300	30.9000	30.1300	30.7000	+10.233%	7	504	-61.498%
2026-06-11	28.3800	28.3800	27.8500	27.8500	+4.112%	10	504	-57.558%
2026-06-10	28.2000	28.2500	26.7500	26.7500	-16.406%	20	503	-55.813%
2026-06-09	30.4000	33.0000	27.3000	32.0000	-2.290%	8	497	-63.063%
2026-06-08	33.1500	33.1500	32.4500	32.7500	+14.551%	34	490	-63.908%
2026-06-05	29.1500	29.1500	28.5900	28.5900	-28.810%	11	484	-58.657%
2026-06-04	35.6500	40.1600	35.6500	40.1600	+2.318%	4	478	-70.568%
2026-06-03	37.8500	39.2500	37.8500	39.2500	-2.339%	3	477	-69.885%
2026-06-02	40.1800	40.1900	40.1800	40.1900	+1.234%	2	476	-70.590%
2026-06-01	40.9500	40.9500	39.7000	39.7000	+44.891%	66	476	-70.227%
2026-05-29	27.4500	27.4500	27.4000	27.4000	-4.696%	26	468	-56.861%
2026-05-27	27.4000	28.8400	27.4000	28.7500	+17.347%	5	468	-58.887%
2026-05-26	24.5000	24.5000	24.5000	24.5000	+37.255%	10	467	-51.755%
2026-05-19	17.8500	17.8500	17.8500	17.8500	-6.053%	5	457	-33.782%
2026-05-18	20.0000	20.0000	19.0000	19.0000	-20.833%	12	457	-37.789%
2026-05-15	24.0000	24.0000	24.0000	24.0000	-12.886%	25	457	-50.750%
2026-05-14	27.5500	27.5500	27.5500	27.5500	+31.190%	4	463	-57.096%
2026-05-13	19.1000	21.0000	19.1000	21.0000	+18.644%	6	463	-43.714%
2026-05-12	17.5000	17.7000	17.5000	17.7000	-22.368%	7	463	-33.220%
2026-05-11	22.8000	22.8000	22.8000	22.8000	+4.157%	1	463	-48.158%
2026-05-08	24.8000	24.8000	21.8900	21.8900	-15.808%	2	459	-46.003%
2026-05-07	25.9000	26.0000	25.9000	26.0000	-0.877%	2	458	-54.538%
2026-05-06	24.4000	26.4000	24.4000	26.2300	+39.521%	59	457	-54.937%
2026-05-05	19.5000	19.5000	18.8000	18.8000	-10.048%	77	457	-37.128%
2026-05-04	22.1500	22.1500	20.9000	20.9000	-2.610%	78	493	-43.445%
2026-05-01	21.2000	21.4600	21.2000	21.4600	+0.280%	29	426	-44.921%
2026-04-29	20.5200	21.4500	20.5200	21.4000	-14.605%	262	426	-44.766%
2026-04-27	25.0500	25.0600	25.0500	25.0600	+9.528%	3	429	-52.833%
2026-04-24	22.9500	22.9500	22.8000	22.8800	+35.786%	12	423	-48.339%
2026-04-23	17.9000	18.0000	16.3000	16.8500	-1.864%	82	422	-29.852%
2026-04-22	17.1700	17.1700	17.1700	17.1700	+32.587%	10	382	-31.159%
2026-04-21	12.8500	12.9500	12.8500	12.9500	-3.717%	2	390	-8.726%
2026-04-20	13.4500	13.4500	13.4500	13.4500	+1.128%	1	390	-12.119%
2026-04-17	14.6500	15.0000	13.3000	13.3000	-14.469%	234	390	-11.128%
2026-04-15	16.3000	16.3000	15.5500	15.5500	+7.094%	9	210	-23.987%
2026-04-13	14.5000	14.5500	14.3900	14.5200	-6.804%	28	207	-18.595%
2026-04-10	15.6200	15.6200	15.5800	15.5800	+20.775%	2	197	-24.134%
2026-04-08	12.9000	13.4000	12.9000	12.9000	+39.309%	80	197	-8.372%
2026-04-07	9.5100	9.5100	9.2600	9.2600	-2.321%	3	221	+27.646%
2026-04-02	9.6000	9.6000	9.3600	9.4800	-14.748%	5	217	+24.684%
2026-04-01	11.1200	11.1200	11.1200	11.1200	+18.298%	5	217	+6.295%
2026-03-31	9.4000	9.4000	9.4000	9.4000	+12.575%	25	212	+25.745%
2026-03-27	8.3500	8.3500	8.3500	8.3500	-24.091%	1	187	+41.557%
2026-03-25	11.0000	11.0000	11.0000	11.0000	+14.345%	2	187	+7.455%
2026-03-23	9.5000	9.7700	9.5000	9.6200	+5.714%	30	185	+22.869%
2026-03-20	9.1000	9.1000	9.1000	9.1000	-11.392%	1	156	+29.890%
2026-03-18	10.2700	10.2700	10.2700	10.2700	+0.686%	1	155	+15.093%
2026-03-17	10.2000	10.2000	10.2000	10.2000	+1.594%	4	154	+15.882%
2026-03-16	10.8000	10.8000	10.0400	10.0400	-10.756%	4	158	+17.729%
2026-03-13	11.2500	11.2500	11.2500	11.2500	+2.366%	1	157	+5.067%
2026-03-12	10.9900	10.9900	10.9900	10.9900	-18.713%	1	156	+7.552%
2026-03-11	13.4500	13.6800	13.4200	13.5200	+5.543%	6	156	-12.574%
2026-03-10	12.8100	12.8100	12.8100	12.8100	-8.500%	2	157	-7.728%
2026-03-05	15.2100	15.2700	14.0000	14.0000	-12.881%	10	158	-15.571%
2026-03-04	16.0700	16.0700	16.0700	16.0700	-21.800%	1	163	-26.447%
2026-03-02	20.5000	20.5500	20.5000	20.5500	-8.463%	10	162	-42.482%
2026-02-27	22.4200	22.4800	22.3000	22.4500	-0.443%	6	157	-47.350%
2026-02-26	22.4000	22.5500	22.4000	22.5500	-17.851%	35	155	-47.583%
2026-02-25	27.4500	27.4500	27.4500	27.4500	+3.585%	15	135	-56.940%
2026-02-24	24.1900	27.4500	23.7200	26.5000	+45.205%	42	135	-55.396%
2026-02-19	18.2000	18.2500	18.2000	18.2500	-2.926%	3	109	-35.233%
2026-02-18	19.9200	20.1500	18.8000	18.8000	-6.700%	128	108	-37.128%
2026-02-17	19.8900	20.2700	19.8900	20.1500	-4.276%	52	74	-41.340%
2026-02-13	21.0600	21.0600	20.6500	21.0500	+1.691%	44	28	-43.848%
2026-02-12	22.3000	22.5000	20.6000	20.7000	-4.344%	16	28	-42.899%
2026-02-11	19.9000	21.6400	19.9000	21.6400	0.000%	21	20	-45.379%