Dark

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

EOD

Sep 14, 2026

4.10-28.696%(-1.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.2500	4.7500	4.1000	4.1000	-28.696%	5	1,506	0.000%
2026-09-11	5.5500	5.8900	5.5500	5.7500	-9.306%	11	1,508	-28.696%
2026-09-10	6.0000	6.3400	6.0000	6.3400	-17.124%	2	1,516	-35.331%
2026-09-09	7.8000	7.8000	7.6500	7.6500	-13.559%	5	1,515	-46.405%
2026-09-08	8.2500	8.8500	7.3500	8.8500	+47.500%	40	1,513	-53.672%
2026-09-04	5.4000	6.3500	5.0500	6.0000	+50.000%	155	1,545	-31.667%
2026-09-03	3.8000	4.0000	3.8000	4.0000	-13.043%	5	1,545	+2.500%
2026-09-01	4.6000	4.6000	4.6000	4.6000	-9.804%	65	1,544	-10.870%
2026-08-31	5.1000	5.1000	5.1000	5.1000	-10.526%	2	1,499	-19.608%
2026-08-28	6.8500	6.8500	5.7000	5.7000	-24.503%	15	1,499	-28.070%
2026-08-27	7.0500	7.5500	7.0000	7.5500	+17.054%	5	1,494	-45.695%
2026-08-26	6.4500	6.4500	6.4500	6.4500	+0.781%	2	1,492	-36.434%
2026-08-25	6.5200	6.5200	6.4000	6.4000	+7.563%	1,064	1,490	-35.938%
2026-08-24	6.3300	6.3300	5.9000	5.9500	-25.157%	7	1,780	-31.092%
2026-08-21	7.9500	7.9500	7.9500	7.9500	+10.417%	1	1,782	-48.428%
2026-08-20	7.1500	7.2500	7.1000	7.2000	-0.690%	22	1,781	-43.056%
2026-08-19	7.2500	7.2500	7.2500	7.2500	-5.229%	3	1,777	-43.448%
2026-08-18	9.7500	9.7500	7.6500	7.6500	-32.301%	52	1,776	-46.405%
2026-08-17	11.1900	12.1000	11.1900	11.3000	-0.790%	50	1,776	-63.717%
2026-08-14	11.3900	11.3900	11.3900	11.3900	-17.344%	2	1,745	-64.004%
2026-08-13	13.7000	13.8300	13.4700	13.7800	+8.933%	62	1,747	-70.247%
2026-08-12	12.8000	12.8000	12.6500	12.6500	+12.245%	3	1,739	-67.589%
2026-08-11	11.2700	11.2700	11.2700	11.2700	-5.294%	1	1,736	-63.620%
2026-08-10	12.5000	13.3500	11.9000	11.9000	-3.644%	19	1,736	-65.546%
2026-08-07	12.1500	13.0000	12.1500	12.3500	-12.411%	7	1,724	-66.802%
2026-08-06	14.6500	15.2000	14.1000	14.1000	+0.714%	4	1,720	-70.922%
2026-08-05	14.7500	14.7500	13.7000	14.0000	-13.473%	51	1,718	-70.714%
2026-08-04	14.1500	16.1800	14.1000	16.1800	+24.942%	6	1,703	-74.660%
2026-08-03	12.5500	12.9500	12.5500	12.9500	+9.560%	6	1,701	-68.340%
2026-07-30	9.9500	12.3000	9.9500	11.8200	+18.794%	15	1,699	-65.313%
2026-07-29	9.9500	9.9500	9.9500	9.9500	-9.132%	1	1,692	-58.794%
2026-07-28	10.7500	10.9500	10.7000	10.9500	-14.453%	3	1,692	-62.557%
2026-07-27	13.2500	13.2500	11.9000	12.8000	-15.789%	17	1,694	-67.969%
2026-07-24	15.1500	15.2000	15.1500	15.2000	-32.234%	2	1,695	-73.026%
2026-07-21	19.5000	22.4300	19.5000	22.4300	+33.910%	1,052	1,695	-81.721%
2026-07-20	16.7500	16.7500	16.7500	16.7500	+6.688%	1	646	-75.522%
2026-07-17	15.7000	15.7000	15.7000	15.7000	-8.187%	2	646	-73.885%
2026-07-16	18.6800	19.1000	17.1000	17.1000	-12.532%	4	646	-76.023%
2026-07-15	20.9300	20.9300	19.5500	19.5500	-16.094%	2	647	-79.028%
2026-07-14	23.5000	23.5000	23.3000	23.3000	-6.688%	3	647	-82.403%
2026-07-13	30.6200	30.6200	24.9700	24.9700	-18.664%	51	647	-83.580%
2026-07-10	28.7700	30.7000	28.7700	30.7000	-8.631%	3	621	-86.645%
2026-07-09	33.5700	33.7000	33.4200	33.6000	+9.091%	10	621	-87.798%
2026-07-07	30.8500	31.8500	30.0000	30.8000	-24.878%	22	617	-86.688%
2026-07-06	41.0000	41.0000	41.0000	41.0000	+27.726%	1	604	-90.000%
2026-07-02	34.3000	34.3000	32.1000	32.1000	-10.210%	4	602	-87.227%
2026-07-01	39.0000	39.0500	35.7500	35.7500	-27.337%	6	602	-88.531%
2026-06-30	44.2300	49.2000	44.2300	49.2000	+32.151%	3	602	-91.667%
2026-06-29	31.1500	38.2600	31.0000	37.2300	+21.270%	5	603	-88.987%
2026-06-26	27.8500	30.7000	27.8500	30.7000	-15.053%	30	604	-86.645%
2026-06-25	40.0000	40.0000	36.1400	36.1400	+3.702%	12	579	-88.655%
2026-06-24	37.6500	37.6500	34.8500	34.8500	-9.103%	9	568	-88.235%
2026-06-23	38.4100	38.4900	38.3400	38.3400	-21.930%	4	564	-89.306%
2026-06-22	51.3200	51.3200	49.1100	49.1100	+7.697%	2	563	-91.651%
2026-06-18	38.1600	45.8000	38.1600	45.6000	+35.312%	14	556	-91.009%
2026-06-17	35.4000	35.4000	33.6400	33.7000	+4.334%	15	556	-87.834%
2026-06-16	33.1400	33.1400	30.9500	32.3000	-7.714%	60	556	-87.307%
2026-06-15	33.5000	35.0000	33.5000	35.0000	+14.007%	45	504	-88.286%
2026-06-12	30.1300	30.9000	30.1300	30.7000	+10.233%	7	504	-86.645%
2026-06-11	28.3800	28.3800	27.8500	27.8500	+4.112%	10	504	-85.278%
2026-06-10	28.2000	28.2500	26.7500	26.7500	-16.406%	20	503	-84.673%
2026-06-09	30.4000	33.0000	27.3000	32.0000	-2.290%	8	497	-87.188%
2026-06-08	33.1500	33.1500	32.4500	32.7500	+14.551%	34	490	-87.481%
2026-06-05	29.1500	29.1500	28.5900	28.5900	-28.810%	11	484	-85.659%
2026-06-04	35.6500	40.1600	35.6500	40.1600	+2.318%	4	478	-89.791%
2026-06-03	37.8500	39.2500	37.8500	39.2500	-2.339%	3	477	-89.554%
2026-06-02	40.1800	40.1900	40.1800	40.1900	+1.234%	2	476	-89.798%
2026-06-01	40.9500	40.9500	39.7000	39.7000	+44.891%	66	476	-89.673%
2026-05-29	27.4500	27.4500	27.4000	27.4000	-4.696%	26	468	-85.036%
2026-05-27	27.4000	28.8400	27.4000	28.7500	+17.347%	5	468	-85.739%
2026-05-26	24.5000	24.5000	24.5000	24.5000	+37.255%	10	467	-83.265%
2026-05-19	17.8500	17.8500	17.8500	17.8500	-6.053%	5	457	-77.031%
2026-05-18	20.0000	20.0000	19.0000	19.0000	-20.833%	12	457	-78.421%
2026-05-15	24.0000	24.0000	24.0000	24.0000	-12.886%	25	457	-82.917%
2026-05-14	27.5500	27.5500	27.5500	27.5500	+31.190%	4	463	-85.118%
2026-05-13	19.1000	21.0000	19.1000	21.0000	+18.644%	6	463	-80.476%
2026-05-12	17.5000	17.7000	17.5000	17.7000	-22.368%	7	463	-76.836%
2026-05-11	22.8000	22.8000	22.8000	22.8000	+4.157%	1	463	-82.018%
2026-05-08	24.8000	24.8000	21.8900	21.8900	-15.808%	2	459	-81.270%
2026-05-07	25.9000	26.0000	25.9000	26.0000	-0.877%	2	458	-84.231%
2026-05-06	24.4000	26.4000	24.4000	26.2300	+39.521%	59	457	-84.369%
2026-05-05	19.5000	19.5000	18.8000	18.8000	-10.048%	77	457	-78.191%
2026-05-04	22.1500	22.1500	20.9000	20.9000	-2.610%	78	493	-80.383%
2026-05-01	21.2000	21.4600	21.2000	21.4600	+0.280%	29	426	-80.895%
2026-04-29	20.5200	21.4500	20.5200	21.4000	-14.605%	262	426	-80.841%
2026-04-27	25.0500	25.0600	25.0500	25.0600	+9.528%	3	429	-83.639%
2026-04-24	22.9500	22.9500	22.8000	22.8800	+35.786%	12	423	-82.080%
2026-04-23	17.9000	18.0000	16.3000	16.8500	-1.864%	82	422	-75.668%
2026-04-22	17.1700	17.1700	17.1700	17.1700	+32.587%	10	382	-76.121%
2026-04-21	12.8500	12.9500	12.8500	12.9500	-3.717%	2	390	-68.340%
2026-04-20	13.4500	13.4500	13.4500	13.4500	+1.128%	1	390	-69.517%
2026-04-17	14.6500	15.0000	13.3000	13.3000	-14.469%	234	390	-69.173%
2026-04-15	16.3000	16.3000	15.5500	15.5500	+7.094%	9	210	-73.633%
2026-04-13	14.5000	14.5500	14.3900	14.5200	-6.804%	28	207	-71.763%
2026-04-10	15.6200	15.6200	15.5800	15.5800	+20.775%	2	197	-73.684%
2026-04-08	12.9000	13.4000	12.9000	12.9000	+39.309%	80	197	-68.217%
2026-04-07	9.5100	9.5100	9.2600	9.2600	-2.321%	3	221	-55.724%
2026-04-02	9.6000	9.6000	9.3600	9.4800	-14.748%	5	217	-56.751%
2026-04-01	11.1200	11.1200	11.1200	11.1200	+18.298%	5	217	-63.129%
2026-03-31	9.4000	9.4000	9.4000	9.4000	+12.575%	25	212	-56.383%
2026-03-27	8.3500	8.3500	8.3500	8.3500	-24.091%	1	187	-50.898%
2026-03-25	11.0000	11.0000	11.0000	11.0000	+14.345%	2	187	-62.727%
2026-03-23	9.5000	9.7700	9.5000	9.6200	+5.714%	30	185	-57.380%
2026-03-20	9.1000	9.1000	9.1000	9.1000	-11.392%	1	156	-54.945%
2026-03-18	10.2700	10.2700	10.2700	10.2700	+0.686%	1	155	-60.078%
2026-03-17	10.2000	10.2000	10.2000	10.2000	+1.594%	4	154	-59.804%
2026-03-16	10.8000	10.8000	10.0400	10.0400	-10.756%	4	158	-59.163%
2026-03-13	11.2500	11.2500	11.2500	11.2500	+2.366%	1	157	-63.556%
2026-03-12	10.9900	10.9900	10.9900	10.9900	-18.713%	1	156	-62.693%
2026-03-11	13.4500	13.6800	13.4200	13.5200	+5.543%	6	156	-69.675%
2026-03-10	12.8100	12.8100	12.8100	12.8100	-8.500%	2	157	-67.994%
2026-03-05	15.2100	15.2700	14.0000	14.0000	-12.881%	10	158	-70.714%
2026-03-04	16.0700	16.0700	16.0700	16.0700	-21.800%	1	163	-74.487%
2026-03-02	20.5000	20.5500	20.5000	20.5500	-8.463%	10	162	-80.049%
2026-02-27	22.4200	22.4800	22.3000	22.4500	-0.443%	6	157	-81.737%
2026-02-26	22.4000	22.5500	22.4000	22.5500	-17.851%	35	155	-81.818%
2026-02-25	27.4500	27.4500	27.4500	27.4500	+3.585%	15	135	-85.064%
2026-02-24	24.1900	27.4500	23.7200	26.5000	+45.205%	42	135	-84.528%
2026-02-19	18.2000	18.2500	18.2000	18.2500	-2.926%	3	109	-77.534%
2026-02-18	19.9200	20.1500	18.8000	18.8000	-6.700%	128	108	-78.191%
2026-02-17	19.8900	20.2700	19.8900	20.1500	-4.276%	52	74	-79.653%
2026-02-13	21.0600	21.0600	20.6500	21.0500	+1.691%	44	28	-80.523%
2026-02-12	22.3000	22.5000	20.6000	20.7000	-4.344%	16	28	-80.193%
2026-02-11	19.9000	21.6400	19.9000	21.6400	0.000%	21	20	-81.054%