Dark

TSM20260821C330
TSM Aug 21 2026 330.00 Call (TSM260821C00330000)
option OPRA

EOD

Jul 30, 2026

72.35+36.509%(+19.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	74.9500	74.9500	72.3500	72.3500	+36.509%	21	716	0.000%
2026-07-29	53.0000	53.0000	53.0000	53.0000	-20.540%	1	699	+36.509%
2026-07-27	66.8100	66.8100	66.7000	66.7000	-12.913%	2	700	+8.471%
2026-07-24	79.8500	79.8500	76.5900	76.5900	-14.815%	16	700	-5.536%
2026-07-21	89.9100	89.9100	89.9100	89.9100	+10.184%	2	700	-19.531%
2026-07-20	79.5000	81.6000	79.1300	81.6000	+12.552%	28	700	-11.336%
2026-07-17	75.1100	75.1100	72.5000	72.5000	-8.908%	3	692	-0.207%
2026-07-16	87.8500	87.8500	79.5900	79.5900	-17.266%	2	693	-9.097%
2026-07-15	90.2500	96.2000	90.2500	96.2000	-3.771%	24	692	-24.792%
2026-07-13	99.9700	99.9700	99.9700	99.9700	-5.999%	1	700	-27.628%
2026-07-10	106.3500	106.3500	106.3500	106.3500	-4.008%	10	701	-31.970%
2026-07-08	110.7900	110.7900	110.7900	110.7900	+2.879%	1	692	-34.696%
2026-07-07	107.6900	107.6900	107.6900	107.6900	-19.030%	1	691	-32.816%
2026-07-06	132.1500	133.0000	132.1500	133.0000	+20.602%	21	691	-45.602%
2026-07-02	110.2000	110.3500	110.1500	110.2800	-12.337%	13	666	-34.394%
2026-07-01	125.8000	125.8000	125.8000	125.8000	-15.926%	2	666	-42.488%
2026-06-30	141.2000	149.6300	141.2000	149.6300	+17.357%	41	664	-51.647%
2026-06-29	116.6700	127.5000	116.6700	127.5000	+7.550%	2	664	-43.255%
2026-06-25	118.5500	118.5500	118.5500	118.5500	+2.154%	20	665	-38.971%
2026-06-24	115.9500	116.0500	115.9500	116.0500	-2.561%	2	645	-37.656%
2026-06-23	118.9000	119.1000	118.8500	119.1000	-18.189%	16	646	-39.253%
2026-06-22	143.5800	145.5800	143.5200	145.5800	+2.993%	154	646	-50.302%
2026-06-18	123.9600	141.3500	123.9600	141.3500	+21.310%	83	594	-48.815%
2026-06-17	110.7500	116.5200	110.7500	116.5200	-2.043%	78	594	-37.908%
2026-06-15	115.5900	118.9500	112.3700	118.9500	+14.850%	17	594	-39.176%
2026-06-12	99.8200	103.5700	99.8200	103.5700	+5.911%	22	594	-30.144%
2026-06-11	97.7900	97.7900	97.7900	97.7900	+9.507%	1	594	-26.015%
2026-06-10	101.9800	101.9800	89.3000	89.3000	-2.977%	8	595	-18.981%
2026-06-09	92.0400	92.0400	92.0400	92.0400	-6.700%	2	593	-21.393%
2026-06-05	98.6500	98.6500	98.6500	98.6500	-16.135%	1	591	-26.660%
2026-06-03	117.6300	117.6300	117.6300	117.6300	-4.140%	1	591	-38.494%
2026-06-02	122.7100	122.7100	122.7100	122.7100	+3.048%	14	592	-41.040%
2026-06-01	119.0000	119.0800	118.9900	119.0800	+16.631%	12	592	-39.243%
2026-05-28	101.7500	102.4700	101.7500	102.1000	+2.768%	15	592	-29.138%
2026-05-27	97.8600	99.3500	97.3600	99.3500	+4.766%	7	601	-27.177%
2026-05-26	94.8300	94.8300	94.8300	94.8300	+11.986%	1	601	-23.706%
2026-05-21	84.6800	84.6800	84.6800	84.6800	+1.669%	1	601	-14.561%
2026-05-20	83.2900	83.2900	83.2900	83.2900	+3.646%	1	601	-13.135%
2026-05-19	73.3500	80.3600	71.3000	80.3600	+2.070%	7	600	-9.968%
2026-05-18	81.1300	81.1300	78.7300	78.7300	-13.054%	4	600	-8.104%
2026-05-15	90.5500	90.5500	90.5500	90.5500	-7.460%	2	600	-20.099%
2026-05-14	84.6700	98.3400	84.6700	97.8500	+20.668%	3	598	-26.060%
2026-05-13	81.0900	81.0900	81.0900	81.0900	+10.327%	1	599	-10.778%
2026-05-12	80.6700	80.6700	73.5000	73.5000	-16.525%	3	599	-1.565%
2026-05-11	87.8300	88.0500	87.3000	88.0500	-2.890%	75	599	-17.831%
2026-05-08	95.5500	95.5500	86.4900	90.6700	-9.012%	4	527	-20.205%
2026-05-06	95.0000	99.6500	95.0000	99.6500	+20.934%	9	529	-27.396%
2026-05-05	82.7800	82.7800	82.2300	82.4000	-3.002%	44	529	-12.197%
2026-05-04	87.4000	87.4000	82.8500	84.9500	+1.167%	32	490	-14.832%
2026-05-01	84.7500	84.7500	83.9700	83.9700	+12.184%	41	478	-13.838%
2026-04-30	75.2500	75.2500	74.8500	74.8500	-7.707%	4	478	-3.340%
2026-04-29	80.1700	81.1000	80.1700	81.1000	+6.235%	5	479	-10.789%
2026-04-28	80.0000	82.1000	73.7500	76.3400	-15.478%	5	479	-5.227%
2026-04-27	92.0000	92.0000	89.5100	90.3200	-4.088%	5	479	-19.896%
2026-04-24	87.4000	94.1700	84.2000	94.1700	+28.735%	52	478	-23.171%
2026-04-23	73.1500	73.1500	73.1500	73.1500	-3.775%	1	473	-1.094%
2026-04-22	64.0500	76.0200	64.0500	76.0200	+27.018%	23	472	-4.828%
2026-04-21	59.3000	59.8500	58.6000	59.8500	+2.308%	5	480	+20.886%
2026-04-20	59.6800	59.6800	58.5000	58.5000	-2.451%	21	480	+23.675%
2026-04-17	59.9700	59.9700	59.9700	59.9700	+6.048%	1	480	+20.644%
2026-04-16	61.1000	61.1000	56.5500	56.5500	-15.534%	2	480	+27.940%
2026-04-15	71.2500	71.2500	66.9500	66.9500	-1.847%	18	479	+8.066%
2026-04-14	68.2100	68.2100	68.2100	68.2100	+7.248%	1	492	+6.069%
2026-04-13	63.6000	63.6000	63.6000	63.6000	-3.636%	2	493	+13.758%
2026-04-10	68.3500	70.0500	66.0000	66.0000	+8.535%	21	493	+9.621%
2026-04-09	61.5500	61.5500	60.8100	60.8100	-2.423%	2	493	+18.977%
2026-04-08	65.0500	65.0500	62.3200	62.3200	+38.643%	3	493	+16.094%
2026-04-07	44.3000	45.0000	42.9600	44.9500	-1.252%	39	493	+60.957%
2026-04-06	45.5200	45.5200	45.5200	45.5200	+2.063%	6	479	+58.941%
2026-04-02	42.9000	44.6000	40.1000	44.6000	-3.043%	4	477	+62.220%
2026-04-01	48.3800	51.0300	45.8000	46.0000	+7.602%	25	477	+57.283%
2026-03-31	36.9000	42.7500	36.9000	42.7500	+25.000%	9	470	+69.240%
2026-03-30	37.5500	37.5500	32.9500	34.2000	-11.353%	101	463	+111.550%
2026-03-27	37.0600	38.6000	36.7500	38.5800	-1.707%	12	485	+87.532%
2026-03-26	45.4500	45.4500	38.8000	39.2500	-22.903%	105	480	+84.331%
2026-03-25	50.0500	50.9100	50.0500	50.9100	+11.157%	2	432	+42.114%
2026-03-23	46.0500	47.5500	45.8000	45.8000	+13.086%	15	431	+57.969%
2026-03-20	40.3300	40.8500	38.5500	40.5000	-4.706%	155	432	+78.642%
2026-03-19	39.5600	42.8500	39.5600	42.5000	-9.091%	29	344	+70.235%
2026-03-16	46.7500	46.7500	46.7500	46.7500	+0.043%	3	339	+54.759%
2026-03-13	46.7300	46.7300	46.7300	46.7300	-1.828%	1	336	+54.826%
2026-03-12	47.8000	48.5000	47.6000	47.6000	-13.059%	26	335	+51.996%
2026-03-10	54.7500	54.7500	54.7500	54.7500	+11.507%	2	335	+32.146%
2026-03-09	47.5500	49.1000	47.5500	49.1000	-10.565%	9	335	+47.352%
2026-03-06	54.1900	54.9000	54.1900	54.9000	-3.937%	2	340	+31.785%
2026-03-05	55.8500	57.1500	55.8500	57.1500	-7.599%	3	339	+26.597%
2026-03-04	60.4000	61.8500	60.4000	61.8500	+3.428%	2	339	+16.977%
2026-03-03	57.6800	59.8000	57.6800	59.8000	-18.194%	2	339	+20.987%
2026-02-27	73.5000	73.5000	73.0500	73.1000	-5.823%	5	339	-1.026%
2026-02-26	79.0000	79.0000	77.6200	77.6200	-10.421%	2	338	-6.789%
2026-02-25	86.5700	86.6500	86.4500	86.6500	+3.463%	24	337	-16.503%
2026-02-24	84.4600	84.5400	83.7500	83.7500	+18.626%	3	337	-13.612%
2026-02-23	69.7200	70.7500	69.7200	70.6000	-0.057%	21	336	+2.479%
2026-02-20	70.1700	70.9700	70.1700	70.6400	+10.530%	3	325	+2.421%
2026-02-19	63.4900	63.9100	63.4900	63.9100	-9.757%	3	323	+13.206%
2026-02-18	70.4600	70.8200	70.4600	70.8200	+3.887%	2	324	+2.160%
2026-02-17	63.5900	68.1700	63.5100	68.1700	-11.387%	18	323	+6.132%
2026-02-12	76.9300	76.9300	76.9300	76.9300	+0.588%	1	328	-5.953%
2026-02-11	75.0300	76.4800	74.7200	76.4800	+17.391%	4	328	-5.400%
2026-02-10	60.4500	65.3800	60.4500	65.1500	+6.838%	5	330	+11.051%
2026-02-09	60.8000	60.9800	60.8000	60.9800	+12.096%	2	334	+18.645%
2026-02-06	50.0000	54.4000	50.0000	54.4000	+32.845%	11	334	+32.996%
2026-02-04	44.0000	44.0000	38.4000	40.9500	-10.000%	24	330	+76.679%
2026-02-03	50.2600	50.2600	45.5000	45.5000	-7.389%	5	319	+59.011%
2026-02-02	44.4800	49.5000	44.4800	49.1300	+13.438%	18	317	+47.262%
2026-01-30	48.3400	48.3400	42.4200	43.3100	-10.052%	27	315	+67.051%
2026-01-29	47.0000	48.1500	43.0000	48.1500	-6.505%	10	318	+50.260%
2026-01-28	49.8800	51.5000	49.7000	51.5000	+8.879%	5	315	+40.485%
2026-01-27	44.9300	47.7000	44.9300	47.3000	+7.014%	184	314	+52.960%
2026-01-26	44.2000	44.2000	44.2000	44.2000	-4.121%	4	152	+63.688%
2026-01-23	44.3000	46.1000	44.3000	46.1000	+5.734%	5	150	+56.941%
2026-01-22	44.0000	44.0000	43.6000	43.6000	-0.252%	7	150	+65.940%
2026-01-21	43.7100	43.7100	43.7100	43.7100	+2.775%	1	150	+65.523%
2026-01-20	47.4900	47.5700	42.5000	42.5300	-17.816%	18	150	+70.115%
2026-01-16	53.2000	53.2000	51.7500	51.7500	-0.481%	11	151	+39.807%
2026-01-15	50.9900	52.9500	50.5400	52.0000	+23.604%	35	151	+39.135%
2026-01-14	43.3800	43.3800	42.0700	42.0700	-9.077%	11	133	+71.975%
2026-01-13	46.7000	47.4500	46.2700	46.2700	-0.602%	4	133	+56.365%
2026-01-12	43.0000	46.5500	43.0000	46.5500	+19.697%	8	133	+55.424%
2026-01-09	38.0000	38.8900	38.0000	38.8900	+3.156%	2	133	+86.038%
2026-01-08	36.4000	37.7000	36.4000	37.7000	-4.557%	22	131	+91.910%
2026-01-07	40.0000	40.0000	39.5000	39.5000	-8.565%	3	115	+83.165%
2026-01-06	44.2800	46.0000	43.2000	43.2000	+0.465%	6	113	+67.477%
2026-01-05	43.8000	44.3000	41.8900	43.0000	+10.059%	26	98	+68.256%
2026-01-02	36.6000	39.0700	36.0000	39.0700	+30.451%	7	98	+85.180%
2025-12-31	30.0800	30.0800	29.9500	29.9500	+3.454%	2	98	+141.569%
2025-12-30	29.0500	29.0500	28.9500	28.9500	+3.209%	2	98	+149.914%
2025-12-29	28.5500	28.7000	27.8000	28.0500	-5.556%	54	98	+157.932%
2025-12-26	29.7000	29.7000	29.7000	29.7000	+14.451%	1	67	+143.603%
2025-12-23	25.1500	25.9500	25.1500	25.9500	+14.016%	5	67	+178.805%
2025-12-18	22.1500	22.7600	22.1500	22.7600	+18.851%	2	67	+217.882%
2025-12-17	19.2400	19.2400	19.1500	19.1500	-28.545%	61	66	+277.807%
2025-12-15	27.0000	27.0000	26.8000	26.8000	-3.874%	2	5	+169.963%
2025-12-12	27.8800	27.8800	27.8800	27.8800	-11.632%	1	3	+159.505%
2025-12-11	33.0000	33.4500	31.5500	31.5500	0.000%	3	3	+129.319%