Dark

TSM20261218C560
TSM Dec 18 2026 560.00 Call (TSM261218C00560000)
option OPRA

EOD

Sep 14, 2026

2.99-36.383%(-1.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.7200	2.9900	2.7200	2.9900	-36.383%	4	37,269	0.000%
2026-09-10	4.2000	4.7000	4.2000	4.7000	-13.919%	10	37,273	-36.383%
2026-09-09	5.4600	5.4600	5.4600	5.4600	-16.514%	1	37,275	-45.238%
2026-09-08	5.5000	6.9500	5.5000	6.5400	+45.333%	25	37,276	-54.281%
2026-09-04	3.6000	4.5000	3.6000	4.5000	+71.103%	2	37,276	-33.556%
2026-09-03	2.5000	2.6300	2.3600	2.6300	-2.230%	11	37,276	+13.688%
2026-09-02	2.8700	2.8700	2.6100	2.6900	-10.333%	3	37,276	+11.152%
2026-09-01	3.3300	3.3500	2.9900	3.0000	-31.818%	31	37,277	-0.333%
2026-08-31	4.4000	4.4000	4.4000	4.4000	+2.804%	1	37,269	-32.045%
2026-08-28	5.0000	5.0000	4.2800	4.2800	-22.182%	2	37,268	-30.140%
2026-08-27	5.5000	5.6800	5.2900	5.5000	+17.021%	228	37,266	-45.636%
2026-08-25	4.7000	4.7000	4.7000	4.7000	+4.444%	1	37,266	-36.383%
2026-08-24	4.6700	4.6700	4.4400	4.5000	-24.370%	8	37,265	-33.556%
2026-08-21	6.4500	6.4500	5.8000	5.9500	+6.250%	18	37,265	-49.748%
2026-08-20	5.3000	5.7500	5.3000	5.6000	+2.752%	8	37,264	-46.607%
2026-08-19	6.1000	6.1000	5.3700	5.4500	-0.909%	113	37,261	-45.138%
2026-08-18	7.3000	7.3000	5.5000	5.5000	-37.853%	45	37,278	-45.636%
2026-08-17	9.2500	9.2500	8.8500	8.8500	-2.318%	3	37,278	-66.215%
2026-08-14	9.2000	9.2000	9.0000	9.0600	-13.301%	412	37,276	-66.998%
2026-08-13	10.8000	11.0000	10.4500	10.4500	+7.732%	207	37,155	-71.388%
2026-08-12	10.0400	10.0600	9.5200	9.7000	+11.751%	342	36,968	-69.175%
2026-08-11	9.3000	9.3000	8.6800	8.6800	-14.902%	48	36,677	-65.553%
2026-08-10	10.0100	10.2500	10.0100	10.2000	+4.082%	4	36,661	-70.686%
2026-08-07	11.7800	11.7800	9.8000	9.8000	-12.889%	34	36,661	-69.490%
2026-08-06	12.2000	12.3500	11.0000	11.2500	+3.211%	32,281	36,608	-73.422%
2026-08-05	12.6000	12.6000	10.9000	10.9000	+12.371%	7	4,383	-72.569%
2026-08-03	9.3500	9.8200	9.3500	9.7000	-8.491%	17	4,378	-69.175%
2026-07-31	9.5400	10.6000	9.1000	10.6000	+16.484%	30	4,377	-71.792%
2026-07-30	7.6700	9.7000	7.6700	9.1000	+34.815%	63	4,394	-67.143%
2026-07-29	7.1800	7.1800	6.4000	6.7500	-26.230%	15	4,394	-55.704%
2026-07-28	9.1500	9.1500	9.1500	9.1500	-14.884%	3	4,383	-67.322%
2026-07-27	13.1100	13.1100	9.8000	10.7500	-15.020%	218	4,383	-72.186%
2026-07-24	13.5200	13.5200	12.5500	12.6500	-30.685%	5	4,189	-76.364%
2026-07-22	16.6300	18.2500	16.6300	18.2500	-4.450%	2	4,193	-83.616%
2026-07-21	16.4500	19.2100	16.3800	19.1000	+38.406%	10	4,193	-84.346%
2026-07-20	13.2500	13.9000	13.2500	13.8000	+3.216%	10	4,189	-78.333%
2026-07-17	12.0000	13.5700	11.5500	13.3700	-7.793%	18	4,187	-77.636%
2026-07-16	15.5500	15.7000	14.5000	14.5000	-16.667%	28	4,198	-79.379%
2026-07-15	19.2500	19.2500	17.4000	17.4000	-13.000%	3	4,199	-82.816%
2026-07-14	20.5500	21.5000	20.0000	20.0000	-7.792%	18	4,200	-85.050%
2026-07-13	25.1400	25.1400	21.6700	21.6900	-18.305%	5	4,211	-86.215%
2026-07-10	25.0000	26.6000	25.0000	26.5500	-8.100%	17	4,211	-88.738%
2026-07-09	28.8900	28.8900	28.8900	28.8900	+5.592%	1	4,211	-89.650%
2026-07-08	27.0200	27.8000	27.0200	27.3600	-1.227%	8	4,211	-89.072%
2026-07-07	27.3000	28.0500	26.0000	27.7000	-21.751%	13	4,210	-89.206%
2026-07-06	36.2500	36.4000	35.3000	35.4000	+26.429%	91	4,209	-91.554%
2026-07-02	32.4500	32.6100	28.0000	28.0000	-9.677%	13	4,209	-89.321%
2026-07-01	36.3000	38.4000	31.0000	31.0000	-29.625%	236	4,209	-90.355%
2026-06-30	40.1500	44.0500	40.1500	44.0500	+31.297%	18	4,360	-93.212%
2026-06-29	27.4100	34.1500	27.2300	33.5500	+29.537%	20	4,356	-91.088%
2026-06-26	25.3000	27.1300	24.7500	25.9000	-12.203%	40	4,360	-88.456%
2026-06-25	33.9000	35.3800	29.5000	29.5000	-7.813%	10	4,356	-89.864%
2026-06-24	32.3200	32.3200	31.7000	32.0000	-0.125%	45	4,348	-90.656%
2026-06-23	34.7100	34.7100	32.0400	32.0400	-25.575%	19	4,349	-90.668%
2026-06-22	43.4900	45.0000	43.0500	43.0500	+2.500%	4	4,351	-93.055%
2026-06-18	34.0500	42.0000	34.0500	42.0000	+33.758%	36	4,355	-92.881%
2026-06-17	31.0500	31.4000	31.0000	31.4000	+10.175%	10	4,355	-90.478%
2026-06-16	30.9000	30.9000	28.5000	28.5000	-5.095%	20	4,355	-89.509%
2026-06-15	30.0300	30.0300	30.0300	30.0300	+11.017%	1	4,365	-90.043%
2026-06-12	26.5500	27.0500	25.5000	27.0500	+5.253%	128	4,365	-88.946%
2026-06-11	23.1500	25.7000	23.1500	25.7000	+12.571%	19	4,365	-88.366%
2026-06-10	24.0400	24.8500	22.8300	22.8300	-21.546%	36	4,374	-86.903%
2026-06-09	26.1500	29.1000	23.9000	29.1000	-0.513%	34	4,384	-89.725%
2026-06-08	29.3500	29.3500	29.2500	29.2500	+7.143%	22	4,386	-89.778%
2026-06-05	29.4000	29.5000	26.5000	27.3000	-24.377%	24	4,397	-89.048%
2026-06-04	30.0000	36.1000	29.5000	36.1000	+6.963%	33	4,410	-91.717%
2026-06-03	32.7300	33.7500	32.7300	33.7500	-5.462%	15	4,414	-91.141%
2026-06-02	35.1000	36.0000	35.1000	35.7000	+8.182%	164	4,418	-91.625%
2026-06-01	30.2000	35.4000	30.2000	33.0000	+34.694%	32	4,421	-90.939%
2026-05-29	23.2500	24.5000	23.2500	24.5000	+1.114%	5	4,424	-87.796%
2026-05-27	25.3100	26.9000	24.2300	24.2300	+13.489%	36	4,424	-87.660%
2026-05-26	20.4000	21.3500	20.3500	21.3500	+16.667%	9	4,431	-85.995%
2026-05-22	18.3000	18.3000	18.3000	18.3000	-8.500%	10	4,431	-83.661%
2026-05-21	19.8000	20.0000	19.8000	20.0000	+8.992%	3	4,441	-85.050%
2026-05-20	17.8500	19.0000	17.8500	18.3500	+19.156%	4,173	4,441	-83.706%
2026-05-19	15.4000	15.4000	15.4000	15.4000	-9.412%	1	5,235	-80.584%
2026-05-18	17.4500	17.4500	17.0000	17.0000	-17.275%	31	5,235	-82.412%
2026-05-15	20.7000	21.4700	20.3000	20.5500	-17.800%	16	5,235	-85.450%
2026-05-14	21.6300	25.2000	21.6300	25.0000	+35.501%	26	5,226	-88.040%
2026-05-13	17.2500	18.4500	16.4000	18.4500	+16.772%	30	5,238	-83.794%
2026-05-12	16.8000	16.8000	15.0000	15.8000	-17.922%	65	5,238	-81.076%
2026-05-11	18.4000	20.0000	18.4000	19.2500	-4.985%	16	5,238	-84.468%
2026-05-08	22.5000	22.5000	19.9500	20.2600	-8.533%	27	5,234	-85.242%
2026-05-07	22.5000	23.5000	21.3200	22.1500	-2.637%	4,431	5,251	-86.501%
2026-05-06	21.1500	23.1000	20.7500	22.7500	+25.344%	95	2,002	-86.857%
2026-05-05	18.1500	18.1500	18.1500	18.1500	0.000%	15	1,982	-83.526%
2026-05-04	20.0000	20.0000	18.0000	18.1500	-2.156%	19	1,989	-83.526%
2026-05-01	18.0000	18.8000	17.7500	18.5500	+3.805%	53	1,964	-83.881%
2026-04-30	19.2000	19.2000	17.2000	17.8700	-6.927%	16	1,964	-83.268%
2026-04-28	19.6000	19.6000	19.2000	19.2000	-12.249%	3	1,971	-84.427%
2026-04-27	23.9300	23.9300	21.7000	21.8800	-2.103%	39	1,970	-86.335%
2026-04-24	19.8500	22.9500	19.4000	22.3500	+54.138%	269	1,970	-86.622%
2026-04-23	15.3000	15.6000	14.5000	14.5000	-7.643%	38	1,939	-79.379%
2026-04-22	13.3500	15.7000	13.3500	15.7000	+42.081%	8	1,948	-80.955%
2026-04-21	11.2500	11.5000	10.5000	11.0500	-2.643%	31	1,970	-72.941%
2026-04-20	11.6000	11.6000	11.3500	11.3500	-2.991%	8	1,970	-73.656%
2026-04-17	12.5000	12.5000	11.1100	11.7000	+4.745%	650	1,963	-74.444%
2026-04-16	11.9000	11.9000	11.1700	11.1700	-21.614%	7	1,364	-73.232%
2026-04-15	14.3000	14.3000	13.0000	14.2500	-2.730%	38	1,360	-79.018%
2026-04-14	13.1900	14.6500	13.1200	14.6500	+18.241%	5	1,338	-79.590%
2026-04-13	12.2700	12.5000	12.2700	12.3900	-5.492%	74	1,334	-75.868%
2026-04-10	13.3000	14.0500	13.0000	13.1100	+18.643%	85	1,313	-77.193%
2026-04-09	11.0500	11.0500	11.0500	11.0500	-0.450%	11	1,275	-72.941%
2026-04-08	11.8100	11.8100	10.8000	11.1000	+36.196%	30	1,273	-73.063%
2026-04-07	8.1500	8.1500	8.1500	8.1500	+11.644%	1	1,264	-63.313%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-21.925%	1	1,263	-59.041%
2026-04-01	9.3500	9.3500	9.3500	9.3500	+24.667%	1	1,263	-68.021%
2026-03-31	6.3400	7.5000	6.3400	7.5000	+7.143%	8	1,262	-60.133%
2026-03-27	6.6700	7.0000	6.6600	7.0000	-8.377%	66	1,262	-57.286%
2026-03-26	7.6400	7.6400	7.6400	7.6400	-4.020%	75	1,262	-60.864%
2026-03-23	7.6700	8.3000	7.6700	7.9600	+6.133%	3	1,262	-62.437%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-1.961%	1	1,262	-60.133%
2026-03-19	7.6500	7.6500	7.6500	7.6500	-12.069%	5	1,261	-60.915%
2026-03-17	8.5000	8.7000	8.5000	8.7000	-3.333%	3	1,263	-65.632%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-3.743%	1	1,261	-66.778%
2026-03-12	9.4100	9.4100	9.3500	9.3500	-18.696%	4	1,260	-68.021%
2026-03-11	11.7000	11.7000	11.4700	11.5000	+6.977%	14	1,260	-74.000%
2026-03-10	10.7500	10.7500	10.7500	10.7500	+0.750%	100	1,260	-72.186%
2026-03-09	10.5200	10.6700	10.5200	10.6700	-11.083%	5	1,160	-71.978%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-13.978%	1	1,158	-75.083%
2026-03-04	14.6000	14.6000	13.6500	13.9500	+0.649%	528	1,158	-78.566%
2026-03-03	14.4700	14.4700	13.8600	13.8600	-21.915%	2	657	-78.427%
2026-03-02	18.1500	18.1500	17.6500	17.7500	-10.035%	313	657	-83.155%
2026-02-27	19.2500	19.9200	19.2500	19.7300	+0.407%	106	453	-84.845%
2026-02-26	20.2500	20.2500	19.6500	19.6500	-19.796%	200	378	-84.784%
2026-02-25	24.2000	24.5000	24.2000	24.5000	+2.083%	14	278	-87.796%
2026-02-24	22.0000	24.0000	22.0000	24.0000	+29.032%	59	278	-87.542%
2026-02-23	17.4100	19.4500	17.4100	18.6000	-2.105%	38	242	-83.925%
2026-02-20	17.2000	19.0000	17.1900	19.0000	+16.923%	75	226	-84.263%
2026-02-19	15.9900	16.2500	15.8500	16.2500	+0.619%	45	166	-81.600%
2026-02-18	17.3200	18.0500	16.1500	16.1500	-7.714%	123	123	-81.486%
2026-02-17	17.4000	17.7900	16.6500	17.5000	-5.149%	77	101	-82.914%
2026-02-13	18.4800	18.7400	18.0000	18.4500	+1.096%	40	32	-83.794%
2026-02-12	19.4500	19.4500	18.1000	18.2500	0.000%	38	32	-83.616%