Dark

TSM20260821C310
TSM Aug 21 2026 310.00 Call (TSM260821C00310000)
option OPRA

EOD

Jul 30, 2026

95.50+35.154%(+24.84)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	95.5000	95.5000	95.5000	95.5000	+35.154%	5	258	0.000%
2026-07-29	70.6600	70.6600	70.6600	70.6600	-9.060%	1	256	+35.154%
2026-07-28	77.7000	77.7000	77.7000	77.7000	-8.534%	30	257	+22.909%
2026-07-27	87.1800	87.1800	84.9500	84.9500	-13.263%	37	264	+12.419%
2026-07-24	97.9400	97.9400	97.9400	97.9400	-9.121%	2	286	-2.491%
2026-07-23	107.7700	107.7700	107.7700	107.7700	-0.627%	5	284	-11.385%
2026-07-21	108.4500	108.4500	108.4500	108.4500	+12.710%	15	279	-11.941%
2026-07-20	95.4500	96.2200	95.4500	96.2200	+4.191%	3	294	-0.748%
2026-07-17	90.0300	95.4900	90.0300	92.3500	-10.314%	28	293	+3.411%
2026-07-16	105.6400	105.6400	102.9700	102.9700	-4.684%	12	272	-7.255%
2026-07-15	111.9200	111.9200	108.0300	108.0300	-6.670%	3	262	-11.599%
2026-07-14	115.7500	115.7500	115.7500	115.7500	-1.907%	1	262	-17.495%
2026-07-13	118.0000	118.0000	118.0000	118.0000	-10.075%	1	263	-19.068%
2026-07-07	126.2300	131.2200	126.2300	131.2200	-12.462%	16	262	-27.221%
2026-07-06	149.9000	149.9000	149.9000	149.9000	+16.472%	2	262	-36.291%
2026-07-02	131.0200	131.0200	128.7000	128.7000	-4.730%	9	258	-25.796%
2026-06-17	129.3000	135.0900	127.8800	135.0900	+5.970%	5	253	-29.306%
2026-06-16	126.6300	127.4800	126.6300	127.4800	-3.042%	2	253	-25.086%
2026-06-15	134.9900	134.9900	130.7500	131.4800	+9.961%	5	223	-27.365%
2026-06-12	118.2500	120.6600	118.2500	119.5700	+1.892%	24	223	-20.130%
2026-06-09	117.3500	117.3500	117.3500	117.3500	-4.710%	2	223	-18.620%
2026-06-08	123.1500	123.1500	123.1500	123.1500	+3.011%	1	223	-22.452%
2026-06-05	119.5500	119.5500	119.5500	119.5500	-10.590%	1	222	-20.117%
2026-06-03	133.7100	133.7100	133.7100	133.7100	-4.629%	1	223	-28.577%
2026-06-02	140.2200	140.2200	140.2000	140.2000	+8.430%	36	223	-31.883%
2026-06-01	129.3000	129.3000	129.3000	129.3000	+11.168%	1	223	-26.141%
2026-05-27	122.7600	122.7600	114.1500	116.3100	+5.660%	38	223	-17.892%
2026-05-26	110.0800	110.0800	110.0800	110.0800	+6.142%	30	243	-13.245%
2026-05-22	103.7100	103.7100	103.7100	103.7100	+9.746%	1	213	-7.916%
2026-05-18	94.5000	94.5000	94.5000	94.5000	-10.060%	1	213	+1.058%
2026-05-15	105.0700	105.0700	105.0700	105.0700	-7.793%	1	213	-9.108%
2026-05-14	109.4500	118.4000	109.4500	113.9500	+11.117%	3	212	-16.191%
2026-05-13	100.0000	102.5500	100.0000	102.5500	+7.326%	4	211	-6.875%
2026-05-12	91.7000	95.5500	90.0500	95.5500	-8.389%	5	211	-0.052%
2026-05-11	104.3000	104.3000	104.3000	104.3000	-9.892%	1	211	-8.437%
2026-05-07	115.7500	115.7500	115.7500	115.7500	-0.644%	2	211	-17.495%
2026-05-06	116.5000	116.5000	116.5000	116.5000	+23.267%	1	213	-18.026%
2026-05-05	94.5100	94.5100	94.5100	94.5100	-5.791%	2	212	+1.048%
2026-05-04	100.3200	100.3200	100.3200	100.3200	+0.824%	1	212	-4.805%
2026-05-01	99.5000	99.5000	99.5000	99.5000	+6.588%	3	210	-4.020%
2026-04-29	93.3500	93.3500	93.3500	93.3500	-0.691%	1	210	+2.303%
2026-04-28	90.0000	94.0000	90.0000	94.0000	-11.404%	4	211	+1.596%
2026-04-24	103.8200	110.0000	103.8200	106.1000	+24.428%	4	215	-9.991%
2026-04-23	85.2700	85.2700	85.2700	85.2700	+15.074%	1	213	+11.997%
2026-04-17	77.8000	77.8000	74.1000	74.1000	-1.160%	2	212	+28.880%
2026-04-16	75.8600	75.8600	74.9700	74.9700	-8.181%	2	212	+27.384%
2026-04-15	83.2000	84.4500	81.6500	81.6500	-5.410%	10	210	+16.963%
2026-04-14	82.0000	86.3200	82.0000	86.3200	+11.525%	8	216	+10.635%
2026-04-13	77.5200	79.1500	77.4000	77.4000	-2.273%	3	182	+23.385%
2026-04-10	82.8600	84.0000	79.2000	79.2000	+8.493%	41	182	+20.581%
2026-04-08	77.0400	77.0400	73.0000	73.0000	+18.027%	18	182	+30.822%
2026-04-01	61.8500	61.8500	61.8500	61.8500	+49.396%	1	178	+54.406%
2026-03-30	42.3000	42.8700	41.4000	41.4000	-17.645%	64	177	+130.676%
2026-03-26	52.7500	52.7500	50.0500	50.2700	-20.585%	4	170	+89.974%
2026-03-25	63.3000	63.3000	63.3000	63.3000	+14.882%	2	170	+50.869%
2026-03-23	55.5000	55.5000	55.1000	55.1000	+3.106%	3	170	+73.321%
2026-03-19	52.0000	54.4700	52.0000	53.4400	-10.785%	6	168	+78.705%
2026-03-18	59.9000	59.9000	59.9000	59.9000	+1.439%	1	168	+59.432%
2026-03-12	61.2000	61.2000	58.9400	59.0500	-3.038%	22	168	+61.727%
2026-03-09	60.9000	60.9000	60.9000	60.9000	-15.440%	3	167	+56.814%
2026-03-03	70.9000	72.4700	65.8500	72.0200	-17.729%	63	164	+32.602%
2026-02-26	87.4300	87.5400	87.4300	87.5400	-12.091%	6	118	+9.093%
2026-02-24	99.5800	99.5800	99.5800	99.5800	+32.279%	40	113	-4.097%
2026-02-17	75.4300	75.4300	75.2800	75.2800	-15.368%	4	113	+26.860%
2026-02-11	88.6500	88.9500	88.6500	88.9500	+46.903%	2	115	+7.364%
2026-02-06	60.5500	60.5500	60.5500	60.5500	+11.716%	1	116	+57.721%
2026-02-05	49.6000	54.2000	49.6000	54.2000	-9.425%	6	116	+76.199%
2026-01-29	55.0900	59.8400	55.0900	59.8400	-0.598%	12	116	+59.592%
2026-01-28	60.2000	60.2000	60.2000	60.2000	+1.279%	1	117	+58.638%
2026-01-27	59.4400	59.4400	59.4400	59.4400	+10.586%	10	116	+60.666%
2026-01-22	56.7700	56.7700	53.7500	53.7500	+4.268%	17	116	+77.674%
2026-01-21	54.4300	54.4300	51.5500	51.5500	-4.872%	7	106	+85.257%
2026-01-20	56.7300	56.7300	52.5000	54.1900	-15.880%	11	111	+76.232%
2026-01-15	68.0500	68.6400	63.6000	64.4200	+21.823%	6	110	+48.246%
2026-01-14	52.8600	52.8800	52.8600	52.8800	-4.806%	2	111	+80.598%
2026-01-12	50.8000	55.9300	50.8000	55.5500	+18.443%	45	110	+71.917%
2026-01-08	46.9000	46.9000	46.9000	46.9000	-3.199%	1	69	+103.625%
2026-01-07	49.7600	49.7600	48.4500	48.4500	-7.802%	3	68	+97.110%
2026-01-05	52.5200	52.5500	52.5200	52.5500	+8.462%	2	68	+81.732%
2026-01-02	44.4200	49.0000	43.5100	48.4500	+24.486%	21	68	+97.110%
2025-12-31	38.9200	38.9200	38.9200	38.9200	+5.761%	3	61	+145.375%
2025-12-30	36.0000	36.8000	36.0000	36.8000	+3.633%	2	61	+159.511%
2025-12-29	35.3500	35.5500	35.3500	35.5100	-3.636%	28	61	+168.938%
2025-12-26	36.8500	36.8500	36.8500	36.8500	+7.906%	1	48	+159.159%
2025-12-23	33.0000	34.1500	33.0000	34.1500	+6.089%	16	48	+179.649%
2025-12-22	32.1900	32.1900	32.1900	32.1900	+5.196%	1	37	+196.676%
2025-12-19	30.6000	30.6000	30.6000	30.6000	+23.288%	3	36	+212.092%
2025-12-17	25.5000	25.5000	24.8200	24.8200	-19.650%	30	33	+284.770%
2025-12-16	30.8900	30.8900	30.8900	30.8900	-12.986%	1	5	+209.162%
2025-12-12	35.5000	35.5000	35.5000	35.5000	-10.692%	2	4	+169.014%
2025-12-11	39.7500	39.7500	39.7500	39.7500	+3.976%	1	2	+140.252%
2025-12-09	38.2300	38.2300	38.2300	38.2300	-3.093%	1	2	+149.804%
2025-12-08	39.4500	39.4500	39.4500	39.4500	0.000%	1	1	+142.079%