Dark

TSM20261218C600
TSM Dec 18 2026 600.00 Call (TSM261218C00600000)
option OPRA

EOD

Sep 14, 2026

1.40-34.272%(-0.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.6400	1.6400	1.4000	1.4000	-34.272%	3	1,085	0.000%
2026-09-11	2.1300	2.1300	2.1300	2.1300	-12.346%	9	1,085	-34.272%
2026-09-10	2.5300	2.5300	2.2000	2.4300	-10.332%	17	1,099	-42.387%
2026-09-09	2.8600	2.8600	2.7100	2.7100	-33.086%	159	1,100	-48.339%
2026-09-08	3.1500	4.0500	3.1500	4.0500	+65.984%	4	968	-65.432%
2026-09-04	2.4400	2.4400	2.4400	2.4400	+125.926%	3	968	-42.623%
2026-09-03	1.0800	1.0800	1.0800	1.0800	-22.857%	2	968	+29.630%
2026-09-02	1.4000	1.4000	1.4000	1.4000	-23.077%	1	966	0.000%
2026-09-01	1.8200	1.8200	1.8200	1.8200	-18.386%	1	966	-23.077%
2026-08-31	2.4600	2.4600	2.2300	2.2300	0.000%	5	965	-37.220%
2026-08-28	2.9200	2.9200	2.2300	2.2300	-25.667%	12	967	-37.220%
2026-08-27	3.0600	3.0600	2.9300	3.0000	+9.890%	10	961	-53.333%
2026-08-26	2.7800	2.7800	2.7300	2.7300	-0.727%	17	954	-48.718%
2026-08-25	2.6300	2.7500	2.6300	2.7500	+11.336%	3	953	-49.091%
2026-08-24	2.7500	2.7500	2.4500	2.4700	-25.602%	15	951	-43.320%
2026-08-21	3.8000	3.8000	3.3200	3.3200	-3.768%	9	940	-57.831%
2026-08-20	3.2500	3.4500	3.1000	3.4500	+9.873%	70	944	-59.420%
2026-08-19	2.9600	3.2500	2.9600	3.1400	-3.976%	39	917	-55.414%
2026-08-18	4.8000	4.8000	3.2300	3.2700	-38.302%	39	885	-57.187%
2026-08-17	5.5300	6.0100	5.3000	5.3000	+2.119%	5	878	-73.585%
2026-08-14	5.8800	5.8800	5.1900	5.1900	-24.783%	17	874	-73.025%
2026-08-13	6.7000	6.9600	6.6300	6.9000	+15.192%	8	882	-79.710%
2026-08-12	6.2900	6.4200	5.9900	5.9900	+11.963%	17	878	-76.628%
2026-08-11	5.8600	5.8600	5.3500	5.3500	-12.295%	21	868	-73.832%
2026-08-10	6.3700	6.7000	6.1000	6.1000	-15.862%	44	849	-77.049%
2026-08-05	9.4000	9.4000	7.2500	7.2500	-8.805%	10	818	-80.690%
2026-08-04	7.9500	7.9500	7.9500	7.9500	+23.639%	1	808	-82.390%
2026-08-03	6.0000	6.4300	5.8500	6.4300	-4.030%	17	808	-78.227%
2026-07-31	6.7000	6.7000	6.7000	6.7000	+10.744%	1	795	-79.104%
2026-07-30	6.4500	6.4500	6.0000	6.0500	+49.752%	6	795	-76.860%
2026-07-29	5.3000	5.3000	4.0000	4.0400	-33.223%	26	795	-65.347%
2026-07-28	5.9000	6.5700	5.9000	6.0500	-12.950%	6	798	-76.860%
2026-07-27	9.3000	9.3000	6.5500	6.9500	-20.115%	43	798	-79.856%
2026-07-24	10.4000	10.4000	8.7000	8.7000	-24.348%	17	813	-83.908%
2026-07-23	11.5000	11.5000	11.5000	11.5000	-15.129%	1	802	-87.826%
2026-07-21	11.3400	13.5500	11.3400	13.5500	+37.563%	13	803	-89.668%
2026-07-20	9.7100	9.8500	9.7100	9.8500	+9.323%	5	798	-85.787%
2026-07-17	8.6200	9.5500	8.5000	9.0100	-13.198%	48	798	-84.462%
2026-07-16	11.2000	12.1000	10.0900	10.3800	-22.072%	26	775	-86.513%
2026-07-15	15.0000	15.0000	12.4400	13.3200	-7.820%	34	776	-89.489%
2026-07-14	17.0000	17.0000	14.3500	14.4500	-9.688%	385	772	-90.311%
2026-07-13	18.4100	18.4100	16.0000	16.0000	-17.313%	56	829	-91.250%
2026-07-10	19.2100	19.5000	18.8000	19.3500	-11.442%	100	818	-92.765%
2026-07-09	21.6900	22.8000	21.6900	21.8500	+6.689%	5	770	-93.593%
2026-07-08	20.0000	20.6300	20.0000	20.4800	-5.185%	14	769	-93.164%
2026-07-07	19.9500	21.6000	19.9500	21.6000	-18.949%	15	767	-93.519%
2026-07-06	25.8000	26.6500	25.8000	26.6500	+30.830%	2	762	-94.747%
2026-07-02	20.6500	21.9000	20.3700	20.3700	-15.301%	8	755	-93.127%
2026-07-01	30.3000	30.3000	24.0500	24.0500	-31.286%	102	755	-94.179%
2026-06-30	30.0000	35.0000	30.0000	35.0000	+32.576%	128	803	-96.000%
2026-06-29	19.7000	26.4000	19.7000	26.4000	+30.370%	49	746	-94.697%
2026-06-26	19.7500	20.9000	18.9000	20.2500	-19.960%	109	719	-93.086%
2026-06-25	25.0800	25.4500	25.0800	25.3000	+2.016%	11	661	-94.466%
2026-06-24	25.7000	25.9500	24.8000	24.8000	-1.976%	9	655	-94.355%
2026-06-23	25.6500	25.8200	24.6000	25.3000	-26.560%	29	649	-94.466%
2026-06-22	33.9500	34.4500	33.9500	34.4500	+3.206%	2	623	-95.936%
2026-06-18	29.0500	33.4700	29.0500	33.3800	+37.366%	40	621	-95.806%
2026-06-17	24.0000	24.3000	24.0000	24.3000	+10.959%	5	621	-94.239%
2026-06-16	21.9000	21.9000	21.9000	21.9000	-11.729%	2	621	-93.607%
2026-06-15	23.0000	24.8100	23.0000	24.8100	+18.143%	2	614	-94.357%
2026-06-12	19.9500	21.1100	19.7800	21.0000	+4.634%	36	614	-93.333%
2026-06-11	18.4500	20.0700	18.4500	20.0700	+5.632%	22	614	-93.024%
2026-06-10	19.0000	19.0000	19.0000	19.0000	-5.000%	7	607	-92.632%
2026-06-09	23.8500	23.8500	20.0000	20.0000	-12.281%	11	600	-93.000%
2026-06-08	23.0000	23.4200	22.8000	22.8000	+11.820%	52	599	-93.860%
2026-06-05	21.7000	23.3300	20.1600	20.3900	-28.681%	97	615	-93.134%
2026-06-04	27.0000	29.9000	27.0000	28.5900	+7.481%	24	557	-95.103%
2026-06-03	29.2300	29.2300	26.0000	26.6000	-7.446%	118	560	-94.737%
2026-06-02	27.0000	28.7400	27.0000	28.7400	+10.496%	18	571	-95.129%
2026-06-01	21.0000	28.1800	21.0000	26.0100	+42.521%	12	561	-94.617%
2026-05-28	19.1000	19.1000	18.2500	18.2500	-6.410%	3	553	-92.329%
2026-05-27	20.0000	20.3500	18.2000	19.5000	+22.257%	156	551	-92.821%
2026-05-26	15.9500	15.9500	15.9500	15.9500	+16.423%	1	481	-91.223%
2026-05-22	14.5200	14.5200	13.7000	13.7000	-7.495%	11	480	-89.781%
2026-05-21	14.8100	14.8100	14.8100	14.8100	+9.299%	5	474	-90.547%
2026-05-20	13.5500	13.5500	13.5500	13.5500	+22.072%	1	474	-89.668%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-20.714%	1	470	-87.387%
2026-05-18	15.4000	15.4000	14.0000	14.0000	-9.502%	3	470	-90.000%
2026-05-15	15.4700	15.4700	15.4700	15.4700	-15.418%	1	470	-90.950%
2026-05-14	18.6000	18.7000	18.2900	18.2900	+60.862%	438	467	-92.346%
2026-05-12	11.3700	11.3700	11.3700	11.3700	-22.389%	1	55	-87.687%
2026-05-11	14.1500	14.6500	14.1500	14.6500	-7.337%	12	55	-90.444%
2026-05-08	15.8100	15.8100	15.8100	15.8100	-11.676%	1	51	-91.145%
2026-05-06	15.8000	17.9000	15.7000	17.9000	+40.392%	75	51	-92.179%
2026-05-05	12.7500	12.7500	12.7500	12.7500	0.000%	1	1	-89.020%