Dark

TSM20261218C550
TSM Dec 18 2026 550.00 Call (TSM261218C00550000)
option OPRA

EOD

Sep 14, 2026

3.45-30.303%(-1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.5400	3.5400	3.4500	3.4500	-30.303%	3	6,226	0.000%
2026-09-11	4.8700	5.1200	4.8700	4.9500	-4.624%	16	6,225	-30.303%
2026-09-10	5.1900	5.1900	5.1900	5.1900	-10.517%	1	6,212	-33.526%
2026-09-09	6.9800	7.0800	5.8000	5.8000	-23.684%	45	6,213	-40.517%
2026-09-08	6.4400	7.7500	6.4400	7.6000	+63.441%	52	6,178	-54.605%
2026-09-04	4.1800	4.6500	4.1800	4.6500	+36.364%	58	6,099	-25.806%
2026-09-03	3.0000	3.4100	2.7500	3.4100	+3.021%	32	6,099	+1.173%
2026-09-02	3.5000	3.5000	3.1400	3.3100	-6.761%	12	6,113	+4.230%
2026-09-01	3.9800	4.0500	3.5500	3.5500	-10.127%	136	6,110	-2.817%
2026-08-31	5.1000	5.1000	3.9500	3.9500	-19.223%	279	6,085	-12.658%
2026-08-28	6.0500	6.0900	4.8300	4.8900	-17.119%	57	6,128	-29.448%
2026-08-27	6.0000	6.4500	5.9000	5.9000	+5.357%	13	6,172	-41.525%
2026-08-25	6.0500	6.2000	5.4000	5.6000	+10.454%	95	6,168	-38.393%
2026-08-24	5.0000	5.1300	5.0000	5.0700	-24.215%	16	6,195	-31.953%
2026-08-21	6.8600	7.0000	6.6900	6.6900	+4.531%	3	6,205	-48.430%
2026-08-20	6.4500	6.8500	6.1500	6.4000	-0.775%	56	6,205	-46.094%
2026-08-19	6.0000	6.4500	5.8000	6.4500	-4.727%	340	6,170	-46.512%
2026-08-18	7.8000	7.8000	6.3000	6.7700	-31.616%	89	5,992	-49.040%
2026-08-17	9.9500	11.0000	9.8500	9.9000	+3.556%	26	6,031	-65.152%
2026-08-14	10.4000	10.4000	9.5500	9.5600	-20.000%	6	6,025	-63.912%
2026-08-13	11.9500	11.9500	11.9500	11.9500	+9.533%	1	6,026	-71.130%
2026-08-12	11.6000	11.6000	10.9100	10.9100	+10.202%	2	6,026	-68.378%
2026-08-11	10.8000	10.8000	9.9000	9.9000	-14.286%	253	6,026	-65.152%
2026-08-10	11.1500	11.6500	11.1200	11.5500	+1.316%	25	5,775	-70.130%
2026-08-07	13.0100	13.0100	11.0500	11.4000	-9.881%	22	5,752	-69.737%
2026-08-06	12.0000	13.6000	12.0000	12.6500	+1.606%	29	5,732	-72.727%
2026-08-05	13.0500	13.0500	12.4500	12.4500	-12.632%	4	5,721	-72.289%
2026-08-04	13.0000	14.2500	12.8100	14.2500	+35.714%	17	5,720	-75.789%
2026-08-03	10.5000	10.5000	10.5000	10.5000	-11.392%	1	5,706	-67.143%
2026-07-31	11.0300	11.8500	10.7000	11.8500	+10.233%	27	5,706	-70.886%
2026-07-30	10.0400	10.8000	10.0400	10.7500	+53.791%	16	5,708	-67.907%
2026-07-29	8.8200	9.0200	6.9900	6.9900	-34.428%	4	5,701	-50.644%
2026-07-28	10.0000	10.7400	10.0000	10.6600	-7.706%	6	5,700	-67.636%
2026-07-27	12.7500	12.7500	11.0500	11.5500	-20.999%	36	5,703	-70.130%
2026-07-24	15.4200	15.4200	14.5500	14.6200	-16.932%	7	5,717	-76.402%
2026-07-23	18.8500	18.8500	17.6000	17.6000	-10.204%	5	5,711	-80.398%
2026-07-22	18.6000	19.7500	18.5000	19.6000	-3.922%	674	5,715	-82.398%
2026-07-21	18.0000	20.4000	17.1400	20.4000	+35.548%	158	5,252	-83.088%
2026-07-20	15.2500	15.3000	14.6300	15.0500	+5.466%	21	5,141	-77.076%
2026-07-17	14.5500	14.7000	14.2200	14.2700	-14.036%	20	5,123	-75.823%
2026-07-16	17.1100	18.5000	16.0500	16.6000	-17.000%	30	5,121	-79.217%
2026-07-15	20.7100	20.7100	18.8100	20.0000	-8.676%	60	5,119	-82.750%
2026-07-14	23.9200	23.9200	21.0000	21.9000	-5.603%	62	5,158	-84.247%
2026-07-13	26.6100	26.6100	23.2000	23.2000	-18.021%	101	5,150	-85.129%
2026-07-10	27.0800	28.6500	27.0500	28.3000	-6.446%	11	5,071	-87.809%
2026-07-09	32.0700	32.0700	30.2500	30.2500	+4.131%	4	5,069	-88.595%
2026-07-08	30.0500	30.1000	29.0500	29.0500	+5.025%	123	5,067	-88.124%
2026-07-07	28.1700	30.0000	27.4000	27.6600	-25.142%	25	4,944	-87.527%
2026-07-06	36.7500	38.6500	36.7500	36.9500	+24.202%	10	4,938	-90.663%
2026-07-02	37.4500	37.9800	29.7500	29.7500	-11.590%	40	4,943	-88.403%
2026-07-01	39.9500	39.9500	32.7500	33.6500	-25.816%	104	4,943	-89.747%
2026-06-30	42.7500	45.3600	42.1800	45.3600	+27.739%	14	4,866	-92.394%
2026-06-29	29.3200	35.5100	29.1900	35.5100	+28.195%	18	4,865	-90.284%
2026-06-26	27.0800	29.0000	26.4000	27.7000	-17.437%	143	4,858	-87.545%
2026-06-25	37.8300	37.8300	33.5500	33.5500	+1.976%	24	4,747	-89.717%
2026-06-24	32.9500	35.2000	32.9000	32.9000	-3.235%	99	4,747	-89.514%
2026-06-23	35.0400	36.0200	34.0000	34.0000	-26.295%	17	4,656	-89.853%
2026-06-22	48.0000	48.0000	45.6900	46.1300	+3.896%	4	4,653	-92.521%
2026-06-18	35.7300	44.4900	35.7200	44.4000	+34.342%	38	4,653	-92.230%
2026-06-17	32.1000	33.2000	31.6000	33.0500	+12.491%	22	4,653	-89.561%
2026-06-16	31.4500	31.4500	29.3800	29.3800	-12.167%	9	4,653	-88.257%
2026-06-15	30.7000	33.4500	30.7000	33.4500	+15.544%	68	4,612	-89.686%
2026-06-12	28.8500	28.9500	28.6500	28.9500	+10.707%	13	4,612	-88.083%
2026-06-11	26.1000	26.1500	25.1500	26.1500	+1.553%	28	4,612	-86.807%
2026-06-10	25.7000	26.4500	25.5000	25.7500	-12.415%	63	4,603	-86.602%
2026-06-09	31.2000	31.2000	25.1500	29.4000	-5.466%	16	4,572	-88.265%
2026-06-08	31.4300	31.7900	30.8000	31.1000	+9.894%	25	4,575	-88.907%
2026-06-05	29.1500	31.3000	26.8100	28.3000	-25.585%	13	4,565	-87.809%
2026-06-04	32.1000	38.1200	32.1000	38.0300	+3.062%	215	4,564	-90.928%
2026-06-03	35.9100	36.9000	35.7300	36.9000	-2.971%	6	4,640	-90.650%
2026-06-02	35.4900	38.0300	35.4900	38.0300	+2.369%	43	4,637	-90.928%
2026-06-01	33.8000	37.8400	33.8000	37.1500	+42.337%	11	4,666	-90.713%
2026-05-29	26.1000	26.1000	26.1000	26.1000	-4.918%	1	4,670	-86.782%
2026-05-28	27.4500	27.4500	27.4500	27.4500	-0.363%	1	4,670	-87.432%
2026-05-27	26.9500	27.5500	26.9500	27.5500	+19.783%	2	4,669	-87.477%
2026-05-26	22.3000	23.0000	22.3000	23.0000	+11.922%	2	4,667	-85.000%
2026-05-22	20.5500	20.5500	20.5500	20.5500	-0.291%	5	4,668	-83.212%
2026-05-21	20.6100	20.6100	20.6100	20.6100	+4.354%	4	4,663	-83.261%
2026-05-20	19.7500	19.7500	19.7500	19.7500	+16.519%	4	4,663	-82.532%
2026-05-19	16.1800	16.9500	16.1100	16.9500	-10.080%	5	4,663	-79.646%
2026-05-18	18.8500	18.8500	18.8500	18.8500	-14.123%	29	4,663	-81.698%
2026-05-15	22.0000	22.0000	21.2000	21.9500	-19.153%	9	4,663	-84.282%
2026-05-14	20.9700	27.1500	20.9700	27.1500	+48.767%	15	4,631	-87.293%
2026-05-13	17.6000	18.2500	17.5500	18.2500	+12.654%	6	4,631	-81.096%
2026-05-12	17.7500	17.7500	16.2000	16.2000	-22.857%	3	4,631	-78.704%
2026-05-11	21.1200	21.1200	19.9900	21.0000	-2.189%	54	4,631	-83.571%
2026-05-08	23.3000	23.3000	20.1900	21.4700	-12.008%	24	4,624	-83.931%
2026-05-07	25.0400	25.0400	24.2700	24.4000	-3.366%	5	4,615	-85.861%
2026-05-06	22.0000	25.3000	22.0000	25.2500	+35.316%	40	4,611	-86.337%
2026-05-05	19.0000	19.0000	18.6600	18.6600	-5.231%	21	4,622	-81.511%
2026-05-04	21.6000	21.6000	19.5000	19.6900	-1.055%	84	4,602	-82.478%
2026-05-01	19.9300	20.4300	19.9000	19.9000	-6.792%	4,218	470	-82.663%
2026-04-28	20.3000	21.3500	20.3000	21.3500	-9.149%	12	470	-83.841%
2026-04-27	23.3400	24.1500	23.3300	23.5000	+4.911%	6	480	-85.319%
2026-04-24	21.3000	22.4000	19.9500	22.4000	+43.590%	33	477	-84.598%
2026-04-23	16.3500	16.6500	15.6000	15.6000	-2.500%	42	476	-77.885%
2026-04-22	16.0000	16.0000	16.0000	16.0000	+33.333%	1	479	-78.438%
2026-04-21	11.9500	12.0000	11.9500	12.0000	-3.226%	2	477	-71.250%
2026-04-20	12.5500	12.5500	12.4000	12.4000	+2.058%	3	477	-72.177%
2026-04-16	12.1500	12.1500	12.1500	12.1500	-17.121%	1	476	-71.605%
2026-04-15	14.7800	15.1700	14.6600	14.6600	-4.495%	209	476	-76.467%
2026-04-14	15.3500	15.3500	15.3500	15.3500	+10.036%	25	472	-77.524%
2026-04-10	14.8500	14.8500	13.9500	13.9500	+15.289%	60	447	-75.269%
2026-04-09	12.1000	12.1000	12.1000	12.1000	-1.626%	10	401	-71.488%
2026-04-08	12.4500	12.4600	11.3500	12.3000	+43.023%	186	410	-71.951%
2026-04-06	8.6000	8.6000	8.6000	8.6000	+7.500%	1	370	-59.884%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-24.171%	1	369	-56.875%
2026-04-01	10.0100	10.5500	10.0100	10.5500	+10.587%	13	369	-67.299%
2026-03-24	9.4100	9.5400	9.4100	9.5400	+11.972%	5	360	-63.836%
2026-03-23	8.5200	8.5200	8.5200	8.5200	+2.036%	1	359	-59.507%
2026-03-19	7.5900	8.3500	7.5900	8.3500	-12.105%	13	359	-58.683%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+3.939%	1	359	-63.684%
2026-03-16	9.3200	9.3200	9.1400	9.1400	-8.782%	4	359	-62.254%
2026-03-12	10.1900	10.1900	10.0200	10.0200	-19.904%	3	358	-65.569%
2026-03-11	12.5800	13.0000	12.4700	12.5100	+4.774%	22	357	-72.422%
2026-03-10	12.0100	12.0100	11.9400	11.9400	-0.500%	2	371	-71.106%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-19.463%	1	371	-71.250%
2026-03-04	14.7500	14.9800	14.7500	14.9000	-0.865%	8	370	-76.846%
2026-03-03	15.0300	15.0300	15.0300	15.0300	-21.719%	1	368	-77.046%
2026-03-02	19.4000	19.5000	19.2000	19.2000	-6.067%	7	368	-82.031%
2026-02-27	20.4800	20.4800	20.4400	20.4400	-2.667%	2	364	-83.121%
2026-02-26	21.0000	21.0000	20.8000	21.0000	-18.605%	3	363	-83.571%
2026-02-25	25.6100	25.8000	25.5200	25.8000	+4.242%	10	362	-86.628%
2026-02-24	24.4300	25.2000	24.4300	24.7500	+23.750%	10	362	-86.061%
2026-02-20	19.3000	20.5000	19.3000	20.0000	+17.647%	60	357	-82.750%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-3.955%	10	303	-79.706%
2026-02-18	18.6800	20.0000	17.3000	17.7000	-6.596%	100	293	-80.508%
2026-02-17	18.5000	19.0500	17.4300	18.9500	-1.302%	261	210	-81.794%
2026-02-13	19.1600	19.2000	19.1600	19.2000	-1.031%	3	21	-82.031%
2026-02-12	20.6900	20.7400	19.0100	19.4000	0.000%	30	21	-82.216%