Dark

TSM20260821C340
TSM Aug 21 2026 340.00 Call (TSM260821C00340000)
option OPRA

EOD

Jul 30, 2026

66.70+41.314%(+19.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	59.5500	66.9500	59.5500	66.7000	+41.314%	3	1,213	0.000%
2026-07-29	54.5800	54.5800	45.0000	47.2000	-18.056%	14	1,213	+41.314%
2026-07-28	50.7300	57.6000	50.0000	57.6000	-6.615%	3	1,219	+15.799%
2026-07-27	64.7100	64.7100	61.6800	61.6800	-8.283%	2	1,220	+8.139%
2026-07-24	67.2500	67.2500	67.2500	67.2500	-21.244%	1	1,220	-0.818%
2026-07-22	82.8100	85.3900	82.8100	85.3900	+2.756%	12	1,221	-21.888%
2026-07-21	83.1000	83.1000	83.1000	83.1000	+14.227%	1	1,216	-19.735%
2026-07-20	69.3800	72.8500	69.3800	72.7500	+24.147%	6	1,217	-8.316%
2026-07-17	58.6000	58.6000	58.6000	58.6000	-16.702%	1	1,215	+13.823%
2026-07-16	75.4500	76.9000	70.3500	70.3500	-18.989%	4	1,215	-5.188%
2026-07-15	87.0500	87.0500	86.8400	86.8400	-7.960%	2	1,216	-23.192%
2026-07-14	94.3500	94.3500	94.3500	94.3500	+7.399%	2	1,215	-29.306%
2026-07-13	95.3600	95.3600	87.8500	87.8500	-13.974%	6	1,216	-24.075%
2026-07-10	96.9000	102.1200	96.9000	102.1200	-0.748%	20	1,213	-34.685%
2026-07-08	102.8900	102.8900	102.8900	102.8900	+7.626%	1	1,196	-35.173%
2026-07-07	96.3100	103.6700	95.6000	95.6000	-14.536%	3	1,195	-30.230%
2026-07-01	111.8600	111.8600	111.8600	111.8600	-15.958%	1	1,194	-40.372%
2026-06-30	135.0000	135.0000	133.1000	133.1000	+12.292%	2	1,193	-49.887%
2026-06-29	109.6700	118.7400	109.6700	118.5300	+30.353%	10	1,193	-43.727%
2026-06-26	90.9300	90.9300	90.9300	90.9300	-16.563%	1	1,193	-26.647%
2026-06-25	106.2200	108.9800	106.2200	108.9800	+2.118%	3	1,192	-38.796%
2026-06-23	110.4000	110.4000	106.7200	106.7200	-17.597%	3	1,192	-37.500%
2026-06-18	116.8500	129.5100	116.8500	129.5100	+20.699%	19	1,194	-48.498%
2026-06-17	107.3000	107.3000	107.3000	107.3000	+7.364%	1	1,194	-37.838%
2026-06-16	104.2000	104.2000	99.9400	99.9400	-6.256%	5	1,194	-33.260%
2026-06-15	106.5900	106.6700	103.7000	106.6100	+12.091%	10	1,163	-37.436%
2026-06-12	92.8700	95.1100	92.4800	95.1100	+9.046%	26	1,163	-29.871%
2026-06-11	84.0000	87.2200	84.0000	87.2200	+0.126%	3	1,163	-23.527%
2026-06-10	87.1100	87.1100	87.1100	87.1100	+4.186%	1	1,164	-23.430%
2026-06-09	90.7100	90.7100	83.6100	83.6100	-16.457%	11	1,163	-20.225%
2026-06-08	101.7000	101.7000	100.0800	100.0800	+11.609%	20	1,167	-33.353%
2026-06-05	89.6700	89.6700	89.6700	89.6700	-12.950%	1	1,169	-25.616%
2026-06-04	98.9000	103.0100	98.2800	103.0100	-4.665%	4	1,169	-35.249%
2026-06-03	108.0500	108.0500	108.0500	108.0500	-4.507%	3	1,171	-38.269%
2026-06-02	110.0000	113.1500	110.0000	113.1500	+1.208%	2	1,171	-41.052%
2026-06-01	101.1300	111.8000	100.0000	111.8000	+25.407%	5,025	1,172	-40.340%
2026-05-29	97.5900	97.5900	89.1500	89.1500	-4.591%	5,002	5,209	-25.182%
2026-05-28	90.9700	93.4400	90.9700	93.4400	+11.172%	5	10,208	-28.617%
2026-05-26	85.3900	85.4200	84.0500	84.0500	+5.590%	4	10,213	-20.642%
2026-05-22	79.6000	79.6000	79.6000	79.6000	+0.492%	11	10,210	-16.206%
2026-05-21	76.0000	79.2100	76.0000	79.2100	+4.775%	2	10,211	-15.793%
2026-05-20	75.6000	75.6000	75.6000	75.6000	+11.587%	1	10,211	-11.772%
2026-05-19	63.4900	68.0000	63.4900	67.7500	-1.812%	18	10,211	-1.550%
2026-05-18	73.6300	73.6300	68.5500	69.0000	-14.456%	12	10,211	-3.333%
2026-05-15	80.0000	80.6600	80.0000	80.6600	-11.702%	2	10,211	-17.307%
2026-05-14	82.2500	91.3500	82.2500	91.3500	+19.054%	4	10,209	-26.984%
2026-05-13	71.6000	76.7300	71.6000	76.7300	+13.422%	6	10,208	-13.072%
2026-05-12	75.0000	75.0000	66.0000	67.6500	-16.481%	9	10,208	-1.404%
2026-05-11	82.7700	82.7700	78.3000	81.0000	-3.629%	4	10,208	-17.654%
2026-05-08	89.5000	90.0000	78.6100	84.0500	-2.911%	18	10,206	-20.642%
2026-05-07	90.0000	90.9500	86.5700	86.5700	-5.398%	5,002	10,217	-22.953%
2026-05-06	77.5600	91.5100	77.5600	91.5100	+27.097%	23	15,216	-27.112%
2026-05-05	76.2300	76.2300	72.0000	72.0000	-5.907%	7	15,237	-7.361%
2026-05-04	81.0000	81.0000	76.5200	76.5200	+1.959%	3	15,234	-12.833%
2026-05-01	78.8600	78.8600	75.0500	75.0500	+0.536%	5	15,231	-11.126%
2026-04-30	67.5000	74.6500	67.5000	74.6500	+0.269%	5,002	15,231	-10.650%
2026-04-29	70.3000	74.4500	70.3000	74.4500	+2.337%	154	20,230	-10.410%
2026-04-28	71.1500	75.0000	68.9500	72.7500	-12.759%	66	20,245	-8.316%
2026-04-27	86.2000	86.2000	81.2800	83.3900	+2.508%	5,020	20,305	-20.014%
2026-04-24	75.4000	86.9000	75.4000	81.3500	+27.708%	90	25,295	-18.009%
2026-04-23	67.5000	67.6400	63.3200	63.7000	-7.681%	97	25,257	+4.710%
2026-04-22	55.7500	69.0000	55.7000	69.0000	+32.184%	51	25,282	-3.333%
2026-04-21	53.6000	55.2000	51.7300	52.2000	+0.288%	43	25,271	+27.778%
2026-04-20	53.3700	55.0400	52.0500	52.0500	-4.897%	25,061	25,253	+28.146%
2026-04-17	57.4400	57.5500	52.9000	54.7300	+7.209%	12	1,173	+21.871%
2026-04-16	53.3100	54.3300	51.0500	51.0500	-13.985%	11	1,172	+30.656%
2026-04-15	63.4300	64.3800	59.3500	59.3500	-7.048%	4	1,174	+12.384%
2026-04-14	63.0500	65.5800	63.0500	63.8500	+11.043%	20	1,174	+4.464%
2026-04-13	58.2700	58.5000	57.4000	57.5000	-4.087%	16	1,177	+16.000%
2026-04-10	62.7700	62.7700	59.6300	59.9500	+9.799%	13	1,177	+11.259%
2026-04-09	56.1500	56.1500	54.6000	54.6000	+0.275%	8	1,177	+22.161%
2026-04-08	58.0000	58.0000	54.0000	54.4500	+28.876%	53	1,176	+22.498%
2026-04-07	38.7000	42.2500	38.7000	42.2500	+5.335%	2	1,174	+57.870%
2026-04-06	41.0000	41.3000	39.9600	40.1100	+1.416%	685	1,172	+66.293%
2026-04-02	35.8000	39.7000	35.8000	39.5500	-4.699%	10	495	+68.647%
2026-04-01	45.7000	45.7000	41.5000	41.5000	+4.219%	6	495	+60.723%
2026-03-31	34.0000	39.8400	32.6000	39.8200	+41.708%	36	491	+67.504%
2026-03-30	33.3100	33.3100	27.7000	28.1000	-20.621%	16	456	+137.367%
2026-03-27	32.9200	35.4000	31.6000	35.4000	+5.672%	76	452	+88.418%
2026-03-26	38.7500	38.7500	33.5000	33.5000	-26.374%	16	467	+99.104%
2026-03-25	45.4100	46.2000	44.8600	45.5000	+11.247%	6	457	+46.593%
2026-03-24	40.8900	40.9000	40.8900	40.9000	+3.023%	3	453	+63.081%
2026-03-23	42.0500	42.0500	39.7000	39.7000	+16.422%	3	452	+68.010%
2026-03-20	35.1500	36.0000	33.9500	34.1000	-8.579%	22	452	+95.601%
2026-03-19	37.3000	37.9300	37.0000	37.3000	-9.024%	34	445	+78.820%
2026-03-18	42.6300	42.6300	41.0000	41.0000	-5.639%	6	423	+62.683%
2026-03-17	43.4000	43.5000	43.3000	43.4500	+6.339%	20	419	+53.510%
2026-03-16	42.1000	42.5000	40.8600	40.8600	-0.463%	84	403	+63.240%
2026-03-13	45.4000	45.4000	41.0500	41.0500	-1.441%	12	326	+62.485%
2026-03-12	44.0000	44.0000	41.5500	41.6500	-19.780%	66	319	+60.144%
2026-03-11	53.0000	53.0000	51.9200	51.9200	+9.305%	2	300	+28.467%
2026-03-10	47.5000	51.0000	47.5000	47.5000	+6.694%	6	301	+40.421%
2026-03-09	41.5400	44.5200	41.5400	44.5200	+0.724%	3	302	+49.820%
2026-03-06	48.5000	49.7500	44.2000	44.2000	-14.208%	4	301	+50.905%
2026-03-05	48.0000	51.5200	47.7700	51.5200	-8.652%	6	301	+29.464%
2026-03-04	56.4000	56.4000	56.4000	56.4000	+3.297%	1	299	+18.262%
2026-03-03	52.3900	54.6000	51.6700	54.6000	-20.443%	28	299	+22.161%
2026-02-27	66.6700	68.6300	66.6700	68.6300	-1.606%	7	299	-2.812%
2026-02-26	72.4000	72.4000	69.3500	69.7500	-12.910%	7	298	-4.373%
2026-02-25	79.6200	80.0900	77.8500	80.0900	+3.262%	4	295	-16.719%
2026-02-24	78.5000	78.5000	77.5600	77.5600	+19.323%	6	295	-14.002%
2026-02-23	64.6000	65.0000	64.6000	65.0000	-0.703%	46	297	+2.615%
2026-02-20	65.7000	65.7000	65.4600	65.4600	+11.993%	6	270	+1.894%
2026-02-19	58.2500	58.4500	58.2500	58.4500	-2.664%	2	264	+14.115%
2026-02-18	64.4700	64.7200	60.0500	60.0500	+4.073%	3	265	+11.074%
2026-02-17	57.6700	57.7800	57.6400	57.7000	-11.053%	42	264	+15.598%
2026-02-13	64.8700	64.8700	64.8700	64.8700	-9.840%	1	250	+2.821%
2026-02-12	71.9500	71.9500	71.9500	71.9500	+2.712%	1	250	-7.297%
2026-02-11	66.9000	70.0500	66.9000	70.0500	+20.610%	6	250	-4.782%
2026-02-10	57.4400	58.0800	57.3800	58.0800	+7.060%	5	250	+14.842%
2026-02-09	54.3500	55.6000	53.8600	54.2500	+10.018%	10	254	+22.949%
2026-02-06	45.1300	49.3100	45.1300	49.3100	+23.801%	6	255	+35.267%
2026-02-05	39.8300	39.8300	39.8300	39.8300	+13.411%	1	252	+67.462%
2026-02-04	41.3400	41.3400	34.8500	35.1200	-11.044%	21	252	+89.920%
2026-02-03	47.9000	47.9000	38.9500	39.4800	-11.181%	126	253	+68.946%
2026-02-02	42.7000	44.4500	42.7000	44.4500	+10.710%	11	138	+50.056%
2026-01-30	41.7400	41.8900	39.9000	40.1500	-3.090%	5	134	+66.127%
2026-01-29	38.8000	41.4300	38.8000	41.4300	-6.857%	7	132	+60.994%
2026-01-28	44.4800	44.4800	44.4800	44.4800	+4.291%	1	128	+49.955%
2026-01-27	41.5000	44.0800	41.5000	42.6500	+7.377%	28	128	+56.389%
2026-01-26	39.7100	39.7200	39.6500	39.7200	-1.926%	7	123	+67.925%
2026-01-23	40.5000	40.5000	40.5000	40.5000	+3.979%	1	123	+64.691%
2026-01-22	38.9000	38.9500	38.9000	38.9500	+2.879%	3	122	+71.245%
2026-01-21	37.8600	37.8600	37.8600	37.8600	-0.368%	1	123	+76.175%
2026-01-20	43.7300	43.7300	38.0000	38.0000	-19.662%	21	123	+75.526%
2026-01-16	50.6700	51.2700	47.1500	47.3000	-0.609%	12	111	+41.015%
2026-01-15	46.2700	51.7000	45.0000	47.5900	+23.932%	55	111	+40.155%
2026-01-14	39.3000	39.3000	38.4000	38.4000	-7.022%	6	94	+73.698%
2026-01-13	41.8500	42.7200	41.3000	41.3000	-1.900%	18	89	+61.501%
2026-01-12	40.4700	42.1900	40.4700	42.1000	+18.425%	26	81	+58.432%
2026-01-09	35.5500	35.5500	35.5500	35.5500	+5.804%	3	59	+87.623%
2026-01-08	36.3400	36.3400	33.5000	33.6000	-4.681%	15	62	+98.512%
2026-01-07	35.2500	35.2500	35.2500	35.2500	-13.961%	1	57	+89.220%
2026-01-06	40.9200	40.9700	40.9200	40.9700	+9.399%	11	56	+62.802%
2026-01-05	38.1300	38.1300	37.4500	37.4500	+8.081%	3	43	+78.104%
2026-01-02	34.7700	35.4000	34.6500	34.6500	+35.616%	9	43	+92.496%
2025-12-30	25.5500	25.5500	25.5500	25.5500	+2.405%	1	41	+161.057%
2025-12-29	24.8000	24.9600	24.8000	24.9500	-2.157%	27	41	+167.335%
2025-12-26	25.5000	25.5000	25.5000	25.5000	+16.651%	2	28	+161.569%
2025-12-22	21.8600	21.8600	21.8600	21.8600	-12.908%	1	26	+205.124%
2025-12-12	28.8700	28.8700	25.1000	25.1000	-13.627%	25	25	+165.737%
2025-12-09	29.0600	29.0600	29.0600	29.0600	+7.829%	1	3	+129.525%
2025-12-08	26.9500	26.9500	26.9500	26.9500	0.000%	2	2	+147.495%