Dark

TSM20260821C300
TSM Aug 21 2026 300.00 Call (TSM260821C00300000)
option OPRA

EOD

Jul 29, 2026

76.46-10.047%(-8.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	76.4600	76.4600	76.4600	76.4600	-10.047%	2	415	0.000%
2026-07-28	86.0500	86.0500	85.0000	85.0000	-10.243%	2	416	-10.047%
2026-07-27	94.7000	94.7000	94.7000	94.7000	-9.378%	1	417	-19.261%
2026-07-24	108.1300	108.1300	104.5000	104.5000	-11.516%	7	418	-26.833%
2026-07-23	118.0500	118.1000	117.9500	118.1000	-2.170%	40	416	-35.258%
2026-07-22	120.7200	120.7200	120.7200	120.7200	-4.907%	1	419	-36.663%
2026-07-21	126.9500	126.9500	126.9500	126.9500	+18.645%	1	419	-39.772%
2026-07-20	107.0000	107.0000	107.0000	107.0000	+1.914%	1	420	-28.542%
2026-07-17	90.5000	104.9900	90.5000	104.9900	-8.863%	42	419	-27.174%
2026-07-16	115.2000	115.2000	115.2000	115.2000	-9.391%	1	422	-33.628%
2026-07-14	123.8600	127.9200	123.8600	127.1400	-1.135%	14	422	-39.862%
2026-07-13	132.7500	134.3300	127.6500	128.6000	-4.720%	14	424	-40.544%
2026-07-07	134.6700	140.6500	134.6700	134.9700	-16.298%	8	414	-43.350%
2026-07-06	157.7500	161.2500	157.7500	161.2500	+16.721%	7	410	-52.583%
2026-07-02	138.2000	138.5000	138.1500	138.1500	-21.102%	12	401	-44.654%
2026-06-30	171.4500	175.1000	171.3500	175.1000	+23.658%	23	401	-56.334%
2026-06-23	141.6000	141.6000	141.6000	141.6000	-18.737%	2	393	-46.003%
2026-06-22	178.7900	178.7900	171.7700	174.2500	+5.472%	3	391	-56.121%
2026-06-18	165.2100	165.2100	165.2100	165.2100	+15.065%	1	377	-53.720%
2026-06-17	138.7200	143.5800	136.6700	143.5800	-0.938%	46	377	-46.747%
2026-06-15	139.8500	145.9300	139.8000	144.9400	+13.164%	5	377	-47.247%
2026-06-12	127.8500	131.7500	127.8500	128.0800	+1.691%	21	377	-40.303%
2026-06-11	119.3700	125.9500	119.3700	125.9500	+7.137%	40	377	-39.293%
2026-06-10	117.5600	117.5600	117.5600	117.5600	-8.285%	3	374	-34.961%
2026-06-09	120.0300	128.1800	120.0300	128.1800	-5.805%	8	374	-40.350%
2026-06-08	135.9000	136.0800	135.9000	136.0800	+7.889%	5	366	-43.812%
2026-06-05	133.0000	133.0000	126.1300	126.1300	-16.581%	30	363	-39.380%
2026-06-04	150.2500	151.2000	150.2500	151.2000	+5.439%	3	333	-49.431%
2026-06-03	143.4000	143.4000	143.4000	143.4000	-3.049%	1	332	-46.681%
2026-06-02	147.9100	147.9100	147.9100	147.9100	+1.635%	4	332	-48.306%
2026-06-01	139.0100	145.5300	139.0100	145.5300	+18.135%	5	332	-47.461%
2026-05-27	123.8400	123.8400	123.1900	123.1900	+6.107%	46	333	-37.933%
2026-05-15	110.7300	116.1000	110.7300	116.1000	-3.355%	84	332	-34.143%
2026-05-14	110.5700	120.1300	110.5700	120.1300	+15.532%	107	281	-36.352%
2026-05-13	103.7900	103.9800	103.7900	103.9800	+3.022%	5	180	-26.467%
2026-05-12	108.0000	108.0000	100.9300	100.9300	-11.239%	3	180	-24.245%
2026-05-11	113.7100	113.7100	113.7100	113.7100	-1.890%	2	180	-32.759%
2026-05-08	115.9000	115.9000	115.9000	115.9000	-2.020%	1	182	-34.029%
2026-05-07	118.2900	118.2900	118.2900	118.2900	-5.820%	1	182	-35.362%
2026-05-06	120.2700	125.6000	120.0000	125.6000	+16.957%	5	182	-39.124%
2026-05-05	104.9000	107.3900	104.9000	107.3900	-5.508%	6	183	-28.802%
2026-05-04	113.6500	113.6500	113.6500	113.6500	+12.871%	1	183	-32.723%
2026-04-28	102.4500	102.4500	100.6900	100.6900	-12.076%	3	183	-24.064%
2026-04-27	114.5200	114.5200	114.5200	114.5200	-1.446%	1	185	-33.234%
2026-04-24	117.0000	119.9000	116.2000	116.2000	+17.374%	102	185	-34.200%
2026-04-23	99.0000	99.0000	99.0000	99.0000	+17.104%	1	203	-22.768%
2026-04-22	84.5400	84.5400	84.5400	84.5400	+5.293%	1	203	-9.558%
2026-04-21	82.3500	82.3500	79.5000	80.2900	-0.828%	3	200	-4.770%
2026-04-20	80.9600	80.9600	80.9600	80.9600	+4.465%	1	200	-5.558%
2026-04-16	83.3100	83.6400	77.5000	77.5000	-12.330%	12	199	-1.342%
2026-04-10	90.7000	90.7000	88.4000	88.4000	+6.634%	3	191	-13.507%
2026-04-08	82.0800	82.9000	80.8900	82.9000	+33.710%	10	191	-7.768%
2026-04-07	62.0000	62.0000	62.0000	62.0000	-2.316%	15	193	+23.323%
2026-04-06	63.4700	63.4700	63.4700	63.4700	+3.287%	1	178	+20.466%
2026-04-02	61.4500	61.4500	61.4500	61.4500	-10.292%	1	179	+24.426%
2026-04-01	68.5000	68.5000	68.5000	68.5000	+25.550%	1	179	+11.620%
2026-03-31	54.5600	54.5600	54.5600	54.5600	+15.178%	1	179	+40.139%
2026-03-30	48.6200	49.4400	46.3000	47.3700	-14.340%	29	179	+61.410%
2026-03-27	53.2000	55.3000	52.7200	55.3000	-1.197%	5	163	+38.264%
2026-03-26	55.9700	55.9700	55.9700	55.9700	-20.666%	1	164	+36.609%
2026-03-25	68.5000	70.5500	68.5000	70.5500	+4.814%	6	165	+8.377%
2026-03-24	65.5200	67.3100	63.9900	67.3100	+15.852%	8	171	+13.594%
2026-03-23	58.1000	58.1000	58.1000	58.1000	+6.606%	2	166	+31.601%
2026-03-20	57.2000	57.2000	54.5000	54.5000	-17.699%	29	164	+40.294%
2026-03-18	67.2000	67.2000	66.2200	66.2200	-2.618%	2	166	+15.464%
2026-03-17	67.4000	68.3700	67.4000	68.0000	+3.833%	10	164	+12.441%
2026-03-16	65.7100	65.7100	65.2000	65.4900	-3.478%	11	172	+16.751%
2026-03-13	67.8500	67.8500	67.8500	67.8500	+4.869%	1	165	+12.690%
2026-03-12	65.2000	65.4000	64.6000	64.7000	-15.919%	121	165	+18.176%
2026-03-11	77.0000	78.0000	76.0500	76.9500	+5.339%	5	106	-0.637%
2026-03-10	73.0500	73.0500	73.0500	73.0500	+5.916%	2	106	+4.668%
2026-03-09	63.7200	68.9700	63.0000	68.9700	+3.574%	4	106	+10.860%
2026-03-06	72.0000	72.0000	66.5900	66.5900	-12.266%	2	105	+14.822%
2026-03-05	81.3000	81.3000	70.5000	75.9000	-4.947%	12	105	+0.738%
2026-03-04	79.6600	79.8500	79.6600	79.8500	+2.411%	2	98	-4.245%
2026-03-03	76.7100	77.9700	75.4400	77.9700	-13.309%	5	97	-1.937%
2026-03-02	89.9400	89.9400	89.9400	89.9400	-3.756%	1	97	-14.988%
2026-02-27	93.4500	93.4500	93.4500	93.4500	-0.954%	1	96	-18.181%
2026-02-26	96.9000	96.9000	94.3500	94.3500	-11.723%	2	96	-18.961%
2026-02-25	108.3000	108.3000	106.3500	106.8800	+0.992%	3	96	-28.462%
2026-02-24	106.7200	106.7200	105.2000	105.8300	+29.061%	16	96	-27.752%
2026-02-19	83.6500	83.6500	82.0000	82.0000	-3.016%	5	88	-6.756%
2026-02-18	88.8000	91.3500	84.5500	84.5500	-1.686%	4	88	-9.568%
2026-02-17	86.0000	86.0000	86.0000	86.0000	-4.444%	1	87	-11.093%
2026-02-13	90.0000	90.0000	90.0000	90.0000	-8.518%	1	87	-15.044%
2026-02-12	96.0000	98.3800	95.9500	98.3800	+2.415%	22	87	-22.281%
2026-02-11	95.9500	96.0600	95.9500	96.0600	+19.107%	2	87	-20.404%
2026-02-09	80.6000	80.6500	80.6000	80.6500	+30.186%	2	87	-5.195%
2026-02-05	53.7000	61.9500	53.7000	61.9500	+8.059%	3	87	+23.422%
2026-02-04	56.3000	57.3300	56.3000	57.3300	-16.550%	3	86	+33.368%
2026-02-03	68.7000	68.7000	68.7000	68.7000	+16.441%	1	85	+11.295%
2026-02-02	59.0000	59.0000	59.0000	59.0000	-3.120%	1	86	+29.593%
2026-01-30	60.9000	60.9000	60.9000	60.9000	-4.992%	1	85	+25.550%
2026-01-29	60.6900	64.1000	60.6900	64.1000	-5.304%	2	85	+19.282%
2026-01-28	67.6900	67.6900	67.6900	67.6900	+10.695%	1	85	+12.956%
2026-01-22	61.1500	61.1500	61.1500	61.1500	+6.496%	2	85	+25.037%
2026-01-21	58.3000	58.9500	57.4200	57.4200	-1.391%	22	87	+33.159%
2026-01-20	64.5000	64.5000	58.2300	58.2300	-15.240%	8	75	+31.307%
2026-01-16	69.3700	69.3700	68.7000	68.7000	-3.130%	7	74	+11.295%
2026-01-15	76.9000	76.9000	70.0400	70.9200	+22.276%	5	74	+7.812%
2026-01-14	59.6100	59.6100	58.0000	58.0000	-6.452%	2	74	+31.828%
2026-01-13	64.4200	64.4200	62.0000	62.0000	+0.405%	2	74	+23.323%
2026-01-12	58.0200	61.9000	58.0200	61.7500	+16.422%	9	74	+23.822%
2026-01-09	53.0400	53.0400	53.0400	53.0400	-10.707%	1	73	+44.155%
2026-01-06	59.4000	59.4000	59.4000	59.4000	+3.071%	1	72	+28.721%
2026-01-05	59.1000	60.3700	57.6300	57.6300	+7.179%	8	72	+32.674%
2026-01-02	48.0500	53.9500	48.0500	53.7700	+21.789%	10	72	+42.198%
2025-12-31	42.7500	44.1500	42.7500	44.1500	+10.458%	7	75	+73.182%
2025-12-29	40.7600	40.8000	39.9000	39.9700	-4.034%	20	75	+91.293%
2025-12-26	41.7300	41.7300	41.6500	41.6500	+7.818%	2	65	+83.577%
2025-12-23	37.8000	38.6300	37.8000	38.6300	+8.207%	5	63	+97.929%
2025-12-22	35.7000	35.7000	35.7000	35.7000	+9.174%	1	58	+114.174%
2025-12-18	32.7000	32.7000	32.7000	32.7000	+14.136%	2	58	+133.823%
2025-12-17	29.0000	29.0000	28.6500	28.6500	-13.705%	51	56	+166.876%
2025-12-16	33.2000	33.2000	33.2000	33.2000	-6.742%	1	18	+130.301%
2025-12-15	35.6000	35.6000	35.6000	35.6000	-9.415%	5	17	+114.775%
2025-12-12	40.5000	40.5000	39.3000	39.3000	-13.245%	7	12	+94.555%
2025-12-11	45.3000	45.3000	45.3000	45.3000	-4.430%	1	7	+68.786%
2025-12-10	46.1500	47.4000	46.1500	47.4000	0.000%	6	6	+61.308%