Dark

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

EOD

Jul 30, 2026

9.10+34.815%(+2.35)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.6700	9.7000	7.6700	9.1000	+34.815%	63	4,394	0.000%
2026-07-29	7.1800	7.1800	6.4000	6.7500	-26.230%	15	4,394	+34.815%
2026-07-28	9.1500	9.1500	9.1500	9.1500	-14.884%	3	4,383	-0.546%
2026-07-27	13.1100	13.1100	9.8000	10.7500	-15.020%	218	4,383	-15.349%
2026-07-24	13.5200	13.5200	12.5500	12.6500	-30.685%	5	4,189	-28.063%
2026-07-22	16.6300	18.2500	16.6300	18.2500	-4.450%	2	4,193	-50.137%
2026-07-21	16.4500	19.2100	16.3800	19.1000	+38.406%	10	4,193	-52.356%
2026-07-20	13.2500	13.9000	13.2500	13.8000	+3.216%	10	4,189	-34.058%
2026-07-17	12.0000	13.5700	11.5500	13.3700	-7.793%	18	4,187	-31.937%
2026-07-16	15.5500	15.7000	14.5000	14.5000	-16.667%	28	4,198	-37.241%
2026-07-15	19.2500	19.2500	17.4000	17.4000	-13.000%	3	4,199	-47.701%
2026-07-14	20.5500	21.5000	20.0000	20.0000	-7.792%	18	4,200	-54.500%
2026-07-13	25.1400	25.1400	21.6700	21.6900	-18.305%	5	4,211	-58.045%
2026-07-10	25.0000	26.6000	25.0000	26.5500	-8.100%	17	4,211	-65.725%
2026-07-09	28.8900	28.8900	28.8900	28.8900	+5.592%	1	4,211	-68.501%
2026-07-08	27.0200	27.8000	27.0200	27.3600	-1.227%	8	4,211	-66.740%
2026-07-07	27.3000	28.0500	26.0000	27.7000	-21.751%	13	4,210	-67.148%
2026-07-06	36.2500	36.4000	35.3000	35.4000	+26.429%	91	4,209	-74.294%
2026-07-02	32.4500	32.6100	28.0000	28.0000	-9.677%	13	4,209	-67.500%
2026-07-01	36.3000	38.4000	31.0000	31.0000	-29.625%	236	4,209	-70.645%
2026-06-30	40.1500	44.0500	40.1500	44.0500	+31.297%	18	4,360	-79.342%
2026-06-29	27.4100	34.1500	27.2300	33.5500	+29.537%	20	4,356	-72.876%
2026-06-26	25.3000	27.1300	24.7500	25.9000	-12.203%	40	4,360	-64.865%
2026-06-25	33.9000	35.3800	29.5000	29.5000	-7.813%	10	4,356	-69.153%
2026-06-24	32.3200	32.3200	31.7000	32.0000	-0.125%	45	4,348	-71.563%
2026-06-23	34.7100	34.7100	32.0400	32.0400	-25.575%	19	4,349	-71.598%
2026-06-22	43.4900	45.0000	43.0500	43.0500	+2.500%	4	4,351	-78.862%
2026-06-18	34.0500	42.0000	34.0500	42.0000	+33.758%	36	4,355	-78.333%
2026-06-17	31.0500	31.4000	31.0000	31.4000	+10.175%	10	4,355	-71.019%
2026-06-16	30.9000	30.9000	28.5000	28.5000	-5.095%	20	4,355	-68.070%
2026-06-15	30.0300	30.0300	30.0300	30.0300	+11.017%	1	4,365	-69.697%
2026-06-12	26.5500	27.0500	25.5000	27.0500	+5.253%	128	4,365	-66.359%
2026-06-11	23.1500	25.7000	23.1500	25.7000	+12.571%	19	4,365	-64.591%
2026-06-10	24.0400	24.8500	22.8300	22.8300	-21.546%	36	4,374	-60.140%
2026-06-09	26.1500	29.1000	23.9000	29.1000	-0.513%	34	4,384	-68.729%
2026-06-08	29.3500	29.3500	29.2500	29.2500	+7.143%	22	4,386	-68.889%
2026-06-05	29.4000	29.5000	26.5000	27.3000	-24.377%	24	4,397	-66.667%
2026-06-04	30.0000	36.1000	29.5000	36.1000	+6.963%	33	4,410	-74.792%
2026-06-03	32.7300	33.7500	32.7300	33.7500	-5.462%	15	4,414	-73.037%
2026-06-02	35.1000	36.0000	35.1000	35.7000	+8.182%	164	4,418	-74.510%
2026-06-01	30.2000	35.4000	30.2000	33.0000	+34.694%	32	4,421	-72.424%
2026-05-29	23.2500	24.5000	23.2500	24.5000	+1.114%	5	4,424	-62.857%
2026-05-27	25.3100	26.9000	24.2300	24.2300	+13.489%	36	4,424	-62.443%
2026-05-26	20.4000	21.3500	20.3500	21.3500	+16.667%	9	4,431	-57.377%
2026-05-22	18.3000	18.3000	18.3000	18.3000	-8.500%	10	4,431	-50.273%
2026-05-21	19.8000	20.0000	19.8000	20.0000	+8.992%	3	4,441	-54.500%
2026-05-20	17.8500	19.0000	17.8500	18.3500	+19.156%	4,173	4,441	-50.409%
2026-05-19	15.4000	15.4000	15.4000	15.4000	-9.412%	1	5,235	-40.909%
2026-05-18	17.4500	17.4500	17.0000	17.0000	-17.275%	31	5,235	-46.471%
2026-05-15	20.7000	21.4700	20.3000	20.5500	-17.800%	16	5,235	-55.718%
2026-05-14	21.6300	25.2000	21.6300	25.0000	+35.501%	26	5,226	-63.600%
2026-05-13	17.2500	18.4500	16.4000	18.4500	+16.772%	30	5,238	-50.678%
2026-05-12	16.8000	16.8000	15.0000	15.8000	-17.922%	65	5,238	-42.405%
2026-05-11	18.4000	20.0000	18.4000	19.2500	-4.985%	16	5,238	-52.727%
2026-05-08	22.5000	22.5000	19.9500	20.2600	-8.533%	27	5,234	-55.084%
2026-05-07	22.5000	23.5000	21.3200	22.1500	-2.637%	4,431	5,251	-58.916%
2026-05-06	21.1500	23.1000	20.7500	22.7500	+25.344%	95	2,002	-60.000%
2026-05-05	18.1500	18.1500	18.1500	18.1500	0.000%	15	1,982	-49.862%
2026-05-04	20.0000	20.0000	18.0000	18.1500	-2.156%	19	1,989	-49.862%
2026-05-01	18.0000	18.8000	17.7500	18.5500	+3.805%	53	1,964	-50.943%
2026-04-30	19.2000	19.2000	17.2000	17.8700	-6.927%	16	1,964	-49.077%
2026-04-28	19.6000	19.6000	19.2000	19.2000	-12.249%	3	1,971	-52.604%
2026-04-27	23.9300	23.9300	21.7000	21.8800	-2.103%	39	1,970	-58.410%
2026-04-24	19.8500	22.9500	19.4000	22.3500	+54.138%	269	1,970	-59.284%
2026-04-23	15.3000	15.6000	14.5000	14.5000	-7.643%	38	1,939	-37.241%
2026-04-22	13.3500	15.7000	13.3500	15.7000	+42.081%	8	1,948	-42.038%
2026-04-21	11.2500	11.5000	10.5000	11.0500	-2.643%	31	1,970	-17.647%
2026-04-20	11.6000	11.6000	11.3500	11.3500	-2.991%	8	1,970	-19.824%
2026-04-17	12.5000	12.5000	11.1100	11.7000	+4.745%	650	1,963	-22.222%
2026-04-16	11.9000	11.9000	11.1700	11.1700	-21.614%	7	1,364	-18.532%
2026-04-15	14.3000	14.3000	13.0000	14.2500	-2.730%	38	1,360	-36.140%
2026-04-14	13.1900	14.6500	13.1200	14.6500	+18.241%	5	1,338	-37.884%
2026-04-13	12.2700	12.5000	12.2700	12.3900	-5.492%	74	1,334	-26.554%
2026-04-10	13.3000	14.0500	13.0000	13.1100	+18.643%	85	1,313	-30.587%
2026-04-09	11.0500	11.0500	11.0500	11.0500	-0.450%	11	1,275	-17.647%
2026-04-08	11.8100	11.8100	10.8000	11.1000	+36.196%	30	1,273	-18.018%
2026-04-07	8.1500	8.1500	8.1500	8.1500	+11.644%	1	1,264	+11.656%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-21.925%	1	1,263	+24.658%
2026-04-01	9.3500	9.3500	9.3500	9.3500	+24.667%	1	1,263	-2.674%
2026-03-31	6.3400	7.5000	6.3400	7.5000	+7.143%	8	1,262	+21.333%
2026-03-27	6.6700	7.0000	6.6600	7.0000	-8.377%	66	1,262	+30.000%
2026-03-26	7.6400	7.6400	7.6400	7.6400	-4.020%	75	1,262	+19.110%
2026-03-23	7.6700	8.3000	7.6700	7.9600	+6.133%	3	1,262	+14.322%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-1.961%	1	1,262	+21.333%
2026-03-19	7.6500	7.6500	7.6500	7.6500	-12.069%	5	1,261	+18.954%
2026-03-17	8.5000	8.7000	8.5000	8.7000	-3.333%	3	1,263	+4.598%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-3.743%	1	1,261	+1.111%
2026-03-12	9.4100	9.4100	9.3500	9.3500	-18.696%	4	1,260	-2.674%
2026-03-11	11.7000	11.7000	11.4700	11.5000	+6.977%	14	1,260	-20.870%
2026-03-10	10.7500	10.7500	10.7500	10.7500	+0.750%	100	1,260	-15.349%
2026-03-09	10.5200	10.6700	10.5200	10.6700	-11.083%	5	1,160	-14.714%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-13.978%	1	1,158	-24.167%
2026-03-04	14.6000	14.6000	13.6500	13.9500	+0.649%	528	1,158	-34.767%
2026-03-03	14.4700	14.4700	13.8600	13.8600	-21.915%	2	657	-34.343%
2026-03-02	18.1500	18.1500	17.6500	17.7500	-10.035%	313	657	-48.732%
2026-02-27	19.2500	19.9200	19.2500	19.7300	+0.407%	106	453	-53.877%
2026-02-26	20.2500	20.2500	19.6500	19.6500	-19.796%	200	378	-53.690%
2026-02-25	24.2000	24.5000	24.2000	24.5000	+2.083%	14	278	-62.857%
2026-02-24	22.0000	24.0000	22.0000	24.0000	+29.032%	59	278	-62.083%
2026-02-23	17.4100	19.4500	17.4100	18.6000	-2.105%	38	242	-51.075%
2026-02-20	17.2000	19.0000	17.1900	19.0000	+16.923%	75	226	-52.105%
2026-02-19	15.9900	16.2500	15.8500	16.2500	+0.619%	45	166	-44.000%
2026-02-18	17.3200	18.0500	16.1500	16.1500	-7.714%	123	123	-43.653%
2026-02-17	17.4000	17.7900	16.6500	17.5000	-5.149%	77	101	-48.000%
2026-02-13	18.4800	18.7400	18.0000	18.4500	+1.096%	40	32	-50.678%
2026-02-12	19.4500	19.4500	18.1000	18.2500	0.000%	38	32	-50.137%