Dark

TSM20260821C320
TSM Aug 21 2026 320.00 Call (TSM260821C00320000)
option OPRA

EOD

Jul 30, 2026

81.82+28.850%(+18.32)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	82.0800	84.4500	81.8200	81.8200	+28.850%	3	440	0.000%
2026-07-29	72.4100	72.4100	63.5000	63.5000	-35.237%	2	439	+28.850%
2026-07-21	98.0500	98.0500	98.0500	98.0500	+12.701%	2	440	-16.553%
2026-07-20	88.5000	88.5000	87.0000	87.0000	+6.683%	7	440	-5.954%
2026-07-17	80.9200	83.9500	80.9200	81.5500	-18.081%	103	438	+0.331%
2026-07-15	99.5500	99.5500	99.5500	99.5500	-8.586%	10	385	-17.810%
2026-07-14	108.9000	108.9000	108.9000	108.9000	-5.959%	70	394	-24.867%
2026-07-10	115.8000	115.8000	115.8000	115.8000	-3.876%	12	324	-29.344%
2026-07-08	120.4700	120.4700	120.4700	120.4700	-2.698%	1	312	-32.083%
2026-07-07	123.8100	123.8100	123.8100	123.8100	-12.932%	1	311	-33.915%
2026-07-06	142.2500	142.2500	142.2000	142.2000	+19.145%	2	310	-42.461%
2026-07-02	118.6000	119.6000	118.3300	119.3500	-12.532%	42	323	-31.445%
2026-06-29	117.8400	136.4500	117.8400	136.4500	+14.117%	2	323	-40.037%
2026-06-26	119.5700	119.5700	119.5700	119.5700	-4.748%	10	324	-31.571%
2026-06-25	125.5300	125.5300	125.5300	125.5300	-4.467%	1	314	-34.820%
2026-06-23	131.3500	131.4000	131.3500	131.4000	-14.520%	2	314	-37.732%
2026-06-22	155.7500	155.7500	153.7200	153.7200	+11.456%	35	315	-46.773%
2026-06-18	135.7500	137.9800	135.7500	137.9200	+9.844%	22	238	-40.676%
2026-06-17	119.8300	125.5600	119.8300	125.5600	+1.833%	5	238	-34.836%
2026-06-15	125.0800	125.7800	121.2900	123.3000	+9.717%	14	238	-33.642%
2026-06-12	109.3000	112.3800	109.3000	112.3800	+4.056%	67	238	-27.193%
2026-06-09	106.7000	108.0000	106.7000	108.0000	+2.418%	6	238	-24.241%
2026-06-05	116.6800	116.6800	105.4500	105.4500	-19.700%	3	242	-22.409%
2026-06-04	129.8600	131.3200	129.7100	131.3200	+3.810%	3	240	-37.694%
2026-06-01	120.0000	126.5000	118.0000	126.5000	+11.523%	18	240	-35.320%
2026-05-28	112.0000	113.4300	112.0000	113.4300	+4.969%	3	256	-27.867%
2026-05-27	109.3500	117.0000	108.0600	108.0600	+6.181%	6	257	-24.283%
2026-05-26	101.7700	101.7700	101.7700	101.7700	+9.430%	1	255	-19.603%
2026-05-21	93.0000	93.0000	93.0000	93.0000	+12.768%	1	256	-12.022%
2026-05-19	82.4700	82.4700	82.4700	82.4700	-14.760%	2	256	-0.788%
2026-05-15	93.0000	96.7500	93.0000	96.7500	-11.034%	2	257	-15.432%
2026-05-14	107.6500	108.8000	107.6500	108.7500	+25.389%	53	257	-24.763%
2026-05-13	86.7300	86.7300	86.7300	86.7300	+3.176%	1	232	-5.661%
2026-05-12	91.0000	91.0000	83.6400	84.0600	-17.990%	3	232	-2.665%
2026-05-08	104.1400	104.1400	102.5000	102.5000	-0.870%	3	232	-20.176%
2026-05-07	103.4000	103.4000	103.4000	103.4000	-3.319%	5	234	-20.870%
2026-05-06	102.6000	107.5500	102.6000	106.9500	+16.694%	42	234	-23.497%
2026-05-01	94.3600	94.3600	91.6500	91.6500	+10.037%	3	233	-10.726%
2026-04-28	83.2900	83.2900	83.2900	83.2900	-13.537%	1	233	-1.765%
2026-04-27	96.3300	96.3300	96.3300	96.3300	-6.248%	1	233	-15.063%
2026-04-24	95.8300	102.8000	92.7700	102.7500	+30.393%	11	232	-20.370%
2026-04-22	77.9200	78.8000	77.5800	78.8000	+19.213%	3	229	+3.832%
2026-04-21	66.1000	66.1000	66.1000	66.1000	-2.363%	1	228	+23.782%
2026-04-17	69.7700	69.7700	66.7500	67.7000	+4.961%	4	228	+20.857%
2026-04-16	64.5000	64.5000	64.5000	64.5000	-16.070%	10	227	+26.853%
2026-04-14	75.0900	77.6500	75.0900	76.8500	+4.345%	4	227	+6.467%
2026-04-10	75.6700	75.6700	73.6500	73.6500	+8.039%	2	225	+11.093%
2026-04-08	68.1700	68.1700	68.1700	68.1700	+37.717%	2	225	+20.023%
2026-04-02	48.3900	49.5000	48.3900	49.5000	-12.975%	2	228	+65.293%
2026-04-01	56.8800	56.8800	56.8800	56.8800	+15.610%	1	228	+43.847%
2026-03-31	40.7600	49.2000	40.3900	49.2000	+30.159%	21	229	+66.301%
2026-03-30	42.0100	42.1800	37.8000	37.8000	-15.531%	10	233	+116.455%
2026-03-27	41.5500	44.7500	41.5500	44.7500	-3.763%	3	232	+82.838%
2026-03-26	49.7700	49.7700	46.5000	46.5000	-19.130%	7	229	+75.957%
2026-03-25	55.6100	57.5000	55.6100	57.5000	+8.716%	2	230	+42.296%
2026-03-24	48.8500	52.8900	48.8500	52.8900	+2.879%	3	231	+54.698%
2026-03-23	50.2600	51.7000	49.4000	51.4100	+16.814%	4	230	+59.152%
2026-03-20	47.5500	47.5500	44.0000	44.0100	-19.924%	32	229	+85.912%
2026-03-17	54.9600	54.9600	54.9600	54.9600	+5.835%	8	228	+48.872%
2026-03-16	51.9800	51.9800	51.9300	51.9300	-0.802%	37	236	+57.558%
2026-03-13	51.3800	52.3500	51.3800	52.3500	-1.505%	4	200	+56.294%
2026-03-12	57.3500	57.3500	53.1100	53.1500	-12.424%	4	198	+53.942%
2026-03-10	60.6900	60.6900	60.6900	60.6900	+7.416%	1	198	+34.816%
2026-03-09	56.5000	56.5000	56.5000	56.5000	-4.237%	5	197	+44.814%
2026-03-06	60.4000	60.4000	59.0000	59.0000	-1.338%	4	193	+38.678%
2026-03-05	61.5500	61.5500	59.8000	59.8000	-11.864%	3	193	+36.823%
2026-03-04	66.8500	67.8500	66.8500	67.8500	+2.803%	4	193	+20.590%
2026-03-03	65.8000	66.0000	65.8000	66.0000	-17.241%	3	193	+23.970%
2026-03-02	79.7500	79.7500	79.7500	79.7500	-3.590%	5	192	+2.596%
2026-02-27	82.7200	82.7200	82.7200	82.7200	+2.275%	1	192	-1.088%
2026-02-26	82.4500	82.4500	80.8800	80.8800	-11.578%	2	192	+1.162%
2026-02-24	85.5000	91.8000	85.5000	91.4700	+18.792%	14	190	-10.550%
2026-02-23	75.9800	77.0500	75.9800	77.0000	+2.667%	31	186	+6.260%
2026-02-18	75.0000	75.0000	75.0000	75.0000	+7.143%	3	177	+9.093%
2026-02-17	70.1100	70.1100	69.1500	70.0000	-10.623%	17	177	+16.886%
2026-02-13	78.3200	78.3200	78.3200	78.3200	+2.701%	5	185	+4.469%
2026-02-12	83.5000	83.5000	76.2600	76.2600	-7.339%	3	185	+7.291%
2026-02-11	81.9000	82.3000	81.9000	82.3000	+17.689%	2	184	-0.583%
2026-02-10	69.6000	69.9300	68.7300	69.9300	+8.050%	8	186	+17.003%
2026-02-09	61.0000	65.2000	61.0000	64.7200	+6.711%	36	185	+26.422%
2026-02-06	57.0000	60.6500	57.0000	60.6500	+31.334%	22	161	+34.905%
2026-02-04	45.5500	46.1800	45.5500	46.1800	-16.036%	2	167	+77.176%
2026-02-02	49.8000	55.3000	49.8000	55.0000	+15.911%	10	166	+48.764%
2026-01-30	47.4500	47.4500	47.4500	47.4500	-8.486%	2	173	+72.434%
2026-01-29	48.0000	51.8500	48.0000	51.8500	-7.411%	4	171	+57.801%
2026-01-28	54.1000	56.0000	54.1000	56.0000	+5.660%	5	172	+46.107%
2026-01-27	53.0000	53.0000	53.0000	53.0000	+7.724%	2	175	+54.377%
2026-01-26	49.7500	49.7500	49.2000	49.2000	-5.111%	27	175	+66.301%
2026-01-23	50.5000	51.8700	50.5000	51.8500	+3.700%	4	165	+57.801%
2026-01-22	50.3600	50.3600	48.8000	50.0000	+7.481%	4	167	+63.640%
2026-01-21	48.2100	49.4500	46.5000	46.5200	-5.830%	19	165	+75.881%
2026-01-20	49.4000	49.4000	49.4000	49.4000	-12.952%	6	160	+65.628%
2026-01-16	58.6000	58.6000	56.7500	56.7500	-6.967%	3	154	+44.176%
2026-01-15	55.6800	61.0000	55.0000	61.0000	+30.342%	11	154	+34.131%
2026-01-14	48.5500	48.5500	46.8000	46.8000	-8.235%	12	161	+74.829%
2026-01-13	51.7000	51.7000	51.0000	51.0000	+2.061%	18	159	+60.431%
2026-01-12	45.7700	50.5000	44.0000	49.9700	+14.035%	8	172	+63.738%
2026-01-09	43.4300	43.8200	43.4200	43.8200	+5.084%	4	172	+86.718%
2026-01-08	44.8400	44.8400	41.4800	41.7000	-4.881%	16	169	+96.211%
2026-01-07	45.4500	45.4500	43.8400	43.8400	-8.913%	7	163	+86.633%
2026-01-06	50.7900	50.7900	48.1300	48.1300	+1.755%	8	158	+69.998%
2026-01-05	49.5500	49.5500	47.3000	47.3000	+7.868%	6	157	+72.981%
2026-01-02	39.7800	43.8500	39.7800	43.8500	+27.545%	37	157	+86.591%
2025-12-31	33.6600	36.2000	33.6600	34.3800	+8.283%	16	132	+137.987%
2025-12-29	31.3000	31.9000	31.3000	31.7500	-3.817%	122	132	+157.701%
2025-12-26	32.9200	33.0100	32.9200	33.0100	+8.980%	3	41	+147.864%
2025-12-23	30.0000	30.2900	30.0000	30.2900	+10.145%	6	43	+170.122%
2025-12-22	27.5000	27.5000	27.5000	27.5000	+24.378%	1	40	+197.527%
2025-12-17	22.7100	22.7100	22.1100	22.1100	-18.111%	4	40	+270.059%
2025-12-16	26.0300	27.0000	26.0300	27.0000	-14.422%	22	37	+203.037%
2025-12-15	31.5500	31.5500	31.5500	31.5500	-7.883%	10	15	+159.334%
2025-12-12	34.3000	34.3000	34.2500	34.2500	-6.548%	5	6	+138.891%
2025-12-09	36.5900	36.6500	36.5900	36.6500	+9.895%	2	2	+123.247%
2025-12-08	33.9800	33.9800	33.3500	33.3500	0.000%	4	0	+145.337%