Dark

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

EOD

Jul 30, 2026

10.75+53.791%(+3.76)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.0400	10.8000	10.0400	10.7500	+53.791%	16	5,708	0.000%
2026-07-29	8.8200	9.0200	6.9900	6.9900	-34.428%	4	5,701	+53.791%
2026-07-28	10.0000	10.7400	10.0000	10.6600	-7.706%	6	5,700	+0.844%
2026-07-27	12.7500	12.7500	11.0500	11.5500	-20.999%	36	5,703	-6.926%
2026-07-24	15.4200	15.4200	14.5500	14.6200	-16.932%	7	5,717	-26.471%
2026-07-23	18.8500	18.8500	17.6000	17.6000	-10.204%	5	5,711	-38.920%
2026-07-22	18.6000	19.7500	18.5000	19.6000	-3.922%	674	5,715	-45.153%
2026-07-21	18.0000	20.4000	17.1400	20.4000	+35.548%	158	5,252	-47.304%
2026-07-20	15.2500	15.3000	14.6300	15.0500	+5.466%	21	5,141	-28.571%
2026-07-17	14.5500	14.7000	14.2200	14.2700	-14.036%	20	5,123	-24.667%
2026-07-16	17.1100	18.5000	16.0500	16.6000	-17.000%	30	5,121	-35.241%
2026-07-15	20.7100	20.7100	18.8100	20.0000	-8.676%	60	5,119	-46.250%
2026-07-14	23.9200	23.9200	21.0000	21.9000	-5.603%	62	5,158	-50.913%
2026-07-13	26.6100	26.6100	23.2000	23.2000	-18.021%	101	5,150	-53.664%
2026-07-10	27.0800	28.6500	27.0500	28.3000	-6.446%	11	5,071	-62.014%
2026-07-09	32.0700	32.0700	30.2500	30.2500	+4.131%	4	5,069	-64.463%
2026-07-08	30.0500	30.1000	29.0500	29.0500	+5.025%	123	5,067	-62.995%
2026-07-07	28.1700	30.0000	27.4000	27.6600	-25.142%	25	4,944	-61.135%
2026-07-06	36.7500	38.6500	36.7500	36.9500	+24.202%	10	4,938	-70.907%
2026-07-02	37.4500	37.9800	29.7500	29.7500	-11.590%	40	4,943	-63.866%
2026-07-01	39.9500	39.9500	32.7500	33.6500	-25.816%	104	4,943	-68.053%
2026-06-30	42.7500	45.3600	42.1800	45.3600	+27.739%	14	4,866	-76.301%
2026-06-29	29.3200	35.5100	29.1900	35.5100	+28.195%	18	4,865	-69.727%
2026-06-26	27.0800	29.0000	26.4000	27.7000	-17.437%	143	4,858	-61.191%
2026-06-25	37.8300	37.8300	33.5500	33.5500	+1.976%	24	4,747	-67.958%
2026-06-24	32.9500	35.2000	32.9000	32.9000	-3.235%	99	4,747	-67.325%
2026-06-23	35.0400	36.0200	34.0000	34.0000	-26.295%	17	4,656	-68.382%
2026-06-22	48.0000	48.0000	45.6900	46.1300	+3.896%	4	4,653	-76.696%
2026-06-18	35.7300	44.4900	35.7200	44.4000	+34.342%	38	4,653	-75.788%
2026-06-17	32.1000	33.2000	31.6000	33.0500	+12.491%	22	4,653	-67.474%
2026-06-16	31.4500	31.4500	29.3800	29.3800	-12.167%	9	4,653	-63.410%
2026-06-15	30.7000	33.4500	30.7000	33.4500	+15.544%	68	4,612	-67.862%
2026-06-12	28.8500	28.9500	28.6500	28.9500	+10.707%	13	4,612	-62.867%
2026-06-11	26.1000	26.1500	25.1500	26.1500	+1.553%	28	4,612	-58.891%
2026-06-10	25.7000	26.4500	25.5000	25.7500	-12.415%	63	4,603	-58.252%
2026-06-09	31.2000	31.2000	25.1500	29.4000	-5.466%	16	4,572	-63.435%
2026-06-08	31.4300	31.7900	30.8000	31.1000	+9.894%	25	4,575	-65.434%
2026-06-05	29.1500	31.3000	26.8100	28.3000	-25.585%	13	4,565	-62.014%
2026-06-04	32.1000	38.1200	32.1000	38.0300	+3.062%	215	4,564	-71.733%
2026-06-03	35.9100	36.9000	35.7300	36.9000	-2.971%	6	4,640	-70.867%
2026-06-02	35.4900	38.0300	35.4900	38.0300	+2.369%	43	4,637	-71.733%
2026-06-01	33.8000	37.8400	33.8000	37.1500	+42.337%	11	4,666	-71.063%
2026-05-29	26.1000	26.1000	26.1000	26.1000	-4.918%	1	4,670	-58.812%
2026-05-28	27.4500	27.4500	27.4500	27.4500	-0.363%	1	4,670	-60.838%
2026-05-27	26.9500	27.5500	26.9500	27.5500	+19.783%	2	4,669	-60.980%
2026-05-26	22.3000	23.0000	22.3000	23.0000	+11.922%	2	4,667	-53.261%
2026-05-22	20.5500	20.5500	20.5500	20.5500	-0.291%	5	4,668	-47.689%
2026-05-21	20.6100	20.6100	20.6100	20.6100	+4.354%	4	4,663	-47.841%
2026-05-20	19.7500	19.7500	19.7500	19.7500	+16.519%	4	4,663	-45.570%
2026-05-19	16.1800	16.9500	16.1100	16.9500	-10.080%	5	4,663	-36.578%
2026-05-18	18.8500	18.8500	18.8500	18.8500	-14.123%	29	4,663	-42.971%
2026-05-15	22.0000	22.0000	21.2000	21.9500	-19.153%	9	4,663	-51.025%
2026-05-14	20.9700	27.1500	20.9700	27.1500	+48.767%	15	4,631	-60.405%
2026-05-13	17.6000	18.2500	17.5500	18.2500	+12.654%	6	4,631	-41.096%
2026-05-12	17.7500	17.7500	16.2000	16.2000	-22.857%	3	4,631	-33.642%
2026-05-11	21.1200	21.1200	19.9900	21.0000	-2.189%	54	4,631	-48.810%
2026-05-08	23.3000	23.3000	20.1900	21.4700	-12.008%	24	4,624	-49.930%
2026-05-07	25.0400	25.0400	24.2700	24.4000	-3.366%	5	4,615	-55.943%
2026-05-06	22.0000	25.3000	22.0000	25.2500	+35.316%	40	4,611	-57.426%
2026-05-05	19.0000	19.0000	18.6600	18.6600	-5.231%	21	4,622	-42.390%
2026-05-04	21.6000	21.6000	19.5000	19.6900	-1.055%	84	4,602	-45.404%
2026-05-01	19.9300	20.4300	19.9000	19.9000	-6.792%	4,218	470	-45.980%
2026-04-28	20.3000	21.3500	20.3000	21.3500	-9.149%	12	470	-49.649%
2026-04-27	23.3400	24.1500	23.3300	23.5000	+4.911%	6	480	-54.255%
2026-04-24	21.3000	22.4000	19.9500	22.4000	+43.590%	33	477	-52.009%
2026-04-23	16.3500	16.6500	15.6000	15.6000	-2.500%	42	476	-31.090%
2026-04-22	16.0000	16.0000	16.0000	16.0000	+33.333%	1	479	-32.813%
2026-04-21	11.9500	12.0000	11.9500	12.0000	-3.226%	2	477	-10.417%
2026-04-20	12.5500	12.5500	12.4000	12.4000	+2.058%	3	477	-13.306%
2026-04-16	12.1500	12.1500	12.1500	12.1500	-17.121%	1	476	-11.523%
2026-04-15	14.7800	15.1700	14.6600	14.6600	-4.495%	209	476	-26.671%
2026-04-14	15.3500	15.3500	15.3500	15.3500	+10.036%	25	472	-29.967%
2026-04-10	14.8500	14.8500	13.9500	13.9500	+15.289%	60	447	-22.939%
2026-04-09	12.1000	12.1000	12.1000	12.1000	-1.626%	10	401	-11.157%
2026-04-08	12.4500	12.4600	11.3500	12.3000	+43.023%	186	410	-12.602%
2026-04-06	8.6000	8.6000	8.6000	8.6000	+7.500%	1	370	+25.000%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-24.171%	1	369	+34.375%
2026-04-01	10.0100	10.5500	10.0100	10.5500	+10.587%	13	369	+1.896%
2026-03-24	9.4100	9.5400	9.4100	9.5400	+11.972%	5	360	+12.683%
2026-03-23	8.5200	8.5200	8.5200	8.5200	+2.036%	1	359	+26.174%
2026-03-19	7.5900	8.3500	7.5900	8.3500	-12.105%	13	359	+28.743%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+3.939%	1	359	+13.158%
2026-03-16	9.3200	9.3200	9.1400	9.1400	-8.782%	4	359	+17.615%
2026-03-12	10.1900	10.1900	10.0200	10.0200	-19.904%	3	358	+7.285%
2026-03-11	12.5800	13.0000	12.4700	12.5100	+4.774%	22	357	-14.069%
2026-03-10	12.0100	12.0100	11.9400	11.9400	-0.500%	2	371	-9.966%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-19.463%	1	371	-10.417%
2026-03-04	14.7500	14.9800	14.7500	14.9000	-0.865%	8	370	-27.852%
2026-03-03	15.0300	15.0300	15.0300	15.0300	-21.719%	1	368	-28.476%
2026-03-02	19.4000	19.5000	19.2000	19.2000	-6.067%	7	368	-44.010%
2026-02-27	20.4800	20.4800	20.4400	20.4400	-2.667%	2	364	-47.407%
2026-02-26	21.0000	21.0000	20.8000	21.0000	-18.605%	3	363	-48.810%
2026-02-25	25.6100	25.8000	25.5200	25.8000	+4.242%	10	362	-58.333%
2026-02-24	24.4300	25.2000	24.4300	24.7500	+23.750%	10	362	-56.566%
2026-02-20	19.3000	20.5000	19.3000	20.0000	+17.647%	60	357	-46.250%
2026-02-19	17.0000	17.0000	17.0000	17.0000	-3.955%	10	303	-36.765%
2026-02-18	18.6800	20.0000	17.3000	17.7000	-6.596%	100	293	-39.266%
2026-02-17	18.5000	19.0500	17.4300	18.9500	-1.302%	261	210	-43.272%
2026-02-13	19.1600	19.2000	19.1600	19.2000	-1.031%	3	21	-44.010%
2026-02-12	20.6900	20.7400	19.0100	19.4000	0.000%	30	21	-44.588%