Dark

TSM20260821C350
TSM Aug 21 2026 350.00 Call (TSM260821C00350000)
option OPRA

EOD

Jul 29, 2026

42.25-14.300%(-7.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	37.2700	42.2500	37.2700	42.2500	-14.300%	2	979	0.000%
2026-07-28	43.3500	49.3000	43.3500	49.3000	-2.144%	4	980	-14.300%
2026-07-27	49.3800	52.3900	49.3800	50.3800	-32.512%	5	981	-16.137%
2026-07-23	74.6500	74.6500	74.6500	74.6500	-5.279%	1	984	-43.403%
2026-07-22	73.5000	78.8100	73.5000	78.8100	+4.940%	4	984	-46.390%
2026-07-21	75.1000	75.1000	75.1000	75.1000	+24.606%	10	982	-43.742%
2026-07-20	60.4300	64.3500	60.2700	60.2700	+7.223%	12	982	-29.899%
2026-07-17	52.0000	60.7000	49.2300	56.2100	-15.270%	22	978	-24.835%
2026-07-16	66.3400	66.3400	66.3400	66.3400	-15.264%	5	967	-36.313%
2026-07-15	71.2500	78.3500	71.2500	78.2900	-2.394%	126	967	-46.034%
2026-07-14	79.2500	80.2100	79.2500	80.2100	+0.262%	2	909	-47.326%
2026-07-13	81.6000	81.6000	80.0000	80.0000	-13.951%	2	908	-47.188%
2026-07-10	88.1500	92.9700	88.1500	92.9700	-0.927%	13	909	-54.555%
2026-07-08	93.8400	93.8400	93.8400	93.8400	+6.491%	5	899	-54.977%
2026-07-07	94.6500	94.6500	87.4500	88.1200	-23.606%	40	899	-52.054%
2026-07-06	111.1000	115.3500	111.1000	115.3500	+18.514%	3	872	-63.372%
2026-07-02	97.2000	97.3300	97.2000	97.3300	-12.006%	3	871	-56.591%
2026-06-29	110.6100	110.6100	110.6100	110.6100	+10.378%	1	871	-61.803%
2026-06-25	100.1000	100.2100	100.1000	100.2100	+1.736%	2	871	-57.839%
2026-06-24	97.2600	98.5000	97.2600	98.5000	-2.087%	4	870	-57.107%
2026-06-23	104.4000	104.5000	100.5300	100.6000	-18.976%	7	870	-58.002%
2026-06-22	132.8000	132.8000	124.1600	124.1600	+3.277%	126	870	-65.971%
2026-06-18	106.3300	120.2200	106.3300	120.2200	+21.619%	43	877	-64.856%
2026-06-17	93.5500	98.8500	93.5500	98.8500	+8.246%	11	877	-57.258%
2026-06-16	91.3200	91.3200	91.3200	91.3200	-8.771%	2	877	-53.734%
2026-06-15	98.9000	100.1000	94.3000	100.1000	+15.789%	24	864	-57.792%
2026-06-12	83.8900	86.4500	83.8900	86.4500	+11.047%	13	864	-51.128%
2026-06-11	77.8500	77.8500	77.8500	77.8500	-0.320%	1	864	-45.729%
2026-06-10	78.1000	78.1000	78.1000	78.1000	+2.359%	1	864	-45.903%
2026-06-09	76.3000	76.3000	76.3000	76.3000	-13.980%	2	864	-44.626%
2026-06-08	88.7000	88.7000	88.7000	88.7000	+12.165%	1	866	-52.368%
2026-06-05	88.5000	90.9000	79.0800	79.0800	-22.781%	9	865	-46.573%
2026-06-04	97.2000	102.4100	97.2000	102.4100	+1.850%	2	864	-58.744%
2026-06-03	102.8100	102.8100	99.6500	100.5500	-3.899%	15	864	-57.981%
2026-06-02	98.0000	107.5000	98.0000	104.6300	+7.038%	39	864	-59.620%
2026-06-01	93.3000	104.2500	93.3000	97.7500	+19.939%	8	888	-56.777%
2026-05-29	81.9900	81.9900	81.5000	81.5000	-4.219%	6	892	-48.160%
2026-05-28	86.3800	86.3800	82.5000	85.0900	+5.388%	9	893	-50.347%
2026-05-27	82.8000	82.8000	80.7400	80.7400	+4.181%	31	895	-47.672%
2026-05-26	77.5000	77.8700	75.6400	77.5000	+4.167%	6	894	-45.484%
2026-05-21	74.4000	74.4000	74.4000	74.4000	+8.534%	3	894	-43.212%
2026-05-20	68.5500	68.5500	68.5500	68.5500	+13.119%	3	894	-38.366%
2026-05-19	58.0500	60.6000	58.0500	60.6000	-5.238%	3	894	-30.281%
2026-05-18	65.8500	65.8500	61.9500	63.9500	-12.132%	36	894	-33.933%
2026-05-15	73.3100	75.0500	72.7800	72.7800	-11.514%	3	894	-41.948%
2026-05-14	73.0000	85.5000	73.0000	82.2500	+18.431%	21	887	-48.632%
2026-05-13	68.7500	71.5000	68.7500	69.4500	+10.589%	13	893	-39.165%
2026-05-12	69.0000	70.0000	59.6000	62.8000	-15.135%	29	893	-32.723%
2026-05-11	74.0000	74.0000	74.0000	74.0000	-3.896%	5	893	-42.905%
2026-05-08	83.8500	83.8500	77.0000	77.0000	-8.638%	4	892	-45.130%
2026-05-06	77.8000	84.2800	77.8000	84.2800	+22.857%	190	892	-49.869%
2026-05-05	70.9000	71.5000	68.6000	68.6000	-2.943%	103	893	-38.411%
2026-05-04	70.3000	70.6800	70.3000	70.6800	+17.604%	3	874	-40.224%
2026-04-30	60.1000	60.1000	60.1000	60.1000	-9.760%	1	876	-29.700%
2026-04-29	63.7500	67.6500	63.7500	66.6000	+0.543%	9	876	-36.562%
2026-04-28	64.0000	66.3300	64.0000	66.2400	-12.323%	3	871	-36.217%
2026-04-27	75.1700	75.8000	74.0000	75.5500	+1.301%	14	868	-44.077%
2026-04-24	67.5000	77.7500	67.5000	74.5800	+29.031%	25	866	-43.349%
2026-04-23	61.1900	61.1900	57.8000	57.8000	-5.401%	11	864	-26.903%
2026-04-22	51.7000	61.1000	51.7000	61.1000	+28.821%	8	863	-30.851%
2026-04-21	48.9200	48.9200	46.6600	47.4300	+0.063%	34	870	-10.921%
2026-04-20	48.8200	48.8200	45.9700	47.4000	-3.067%	38	870	-10.865%
2026-04-17	53.5000	53.5000	47.2500	48.9000	+7.876%	17	869	-13.599%
2026-04-16	48.0600	50.1400	45.3300	45.3300	-16.596%	15	869	-6.795%
2026-04-15	57.0000	58.3500	53.3000	54.3500	-6.293%	49	867	-22.263%
2026-04-14	56.3600	59.1500	56.3600	58.0000	+11.969%	33	866	-27.155%
2026-04-13	51.9900	52.1000	51.6500	51.8000	-3.896%	23	858	-18.436%
2026-04-10	55.2500	57.5000	53.9000	53.9000	+10.000%	39	858	-21.614%
2026-04-09	50.2000	50.2000	48.6000	49.0000	+0.927%	68	858	-13.776%
2026-04-08	51.0000	51.4100	46.5400	48.5500	+40.643%	48	829	-12.976%
2026-04-07	34.5200	34.5200	34.5200	34.5200	-1.371%	1	832	+22.393%
2026-04-06	37.0000	37.0000	34.9500	35.0000	+2.339%	31	832	+20.714%
2026-04-02	32.0000	34.9500	30.9000	34.2000	-6.301%	67	827	+23.538%
2026-04-01	39.5800	41.0100	36.5000	36.5000	+11.111%	22	827	+15.753%
2026-03-31	27.0900	32.8500	27.0900	32.8500	+35.912%	33	832	+28.615%
2026-03-30	26.7000	27.5500	24.0500	24.1700	-20.257%	33	822	+74.803%
2026-03-27	28.4000	30.7500	28.2000	30.3100	-0.786%	43	804	+39.393%
2026-03-26	35.5000	35.5000	30.5500	30.5500	-24.194%	64	783	+38.298%
2026-03-25	39.7000	40.3800	39.5500	40.3000	+5.140%	5	765	+4.839%
2026-03-24	37.7000	38.3300	37.7000	38.3300	+9.514%	2	764	+10.227%
2026-03-23	33.1500	36.6000	33.1500	35.0000	+19.088%	29	764	+20.714%
2026-03-20	30.8800	30.8800	29.3900	29.3900	-13.176%	7	761	+43.756%
2026-03-19	32.6500	33.8500	32.5000	33.8500	-6.646%	299	759	+24.815%
2026-03-18	37.5500	37.5500	36.2600	36.2600	-6.787%	2	741	+16.520%
2026-03-17	37.2000	38.9000	37.2000	38.9000	+5.277%	39	740	+8.612%
2026-03-16	38.2400	38.3000	36.9000	36.9500	-0.538%	83	707	+14.344%
2026-03-13	39.3000	39.4100	36.6600	37.1500	-0.482%	22	639	+13.728%
2026-03-12	39.8000	39.8000	37.0000	37.3300	-18.689%	24	637	+13.180%
2026-03-11	44.9400	47.6300	44.8400	45.9100	+11.162%	46	631	-7.972%
2026-03-10	43.7300	44.7000	41.3000	41.3000	+9.259%	14	630	+2.300%
2026-03-09	39.0000	39.0000	37.8000	37.8000	-6.667%	3	621	+11.772%
2026-03-06	42.4800	45.2600	40.2500	40.5000	-12.052%	31	634	+4.321%
2026-03-05	43.9000	46.0500	43.9000	46.0500	-9.706%	2	621	-8.252%
2026-03-04	52.0000	52.0000	50.7000	51.0000	+4.188%	24	621	-17.157%
2026-03-03	48.8000	49.6000	44.8000	48.9500	-20.549%	40	642	-13.687%
2026-03-02	60.5700	61.6100	60.5700	61.6100	-3.810%	6	609	-31.423%
2026-02-27	64.0500	64.0500	64.0500	64.0500	+1.249%	1	614	-34.036%
2026-02-26	72.3100	72.3100	63.2600	63.2600	-14.870%	4	615	-33.212%
2026-02-25	73.7000	74.3100	73.3000	74.3100	+1.267%	159	599	-43.144%
2026-02-24	67.6500	73.5000	67.6500	73.3800	+22.463%	33	599	-42.423%
2026-02-23	61.5000	61.5000	59.0000	59.9200	+0.977%	10	604	-29.489%
2026-02-20	59.5500	59.5500	58.9000	59.3400	+12.195%	4	607	-28.800%
2026-02-19	52.8900	52.8900	52.8900	52.8900	-2.633%	1	604	-20.117%
2026-02-18	59.5200	59.7100	54.3200	54.3200	-4.282%	12	604	-22.220%
2026-02-17	55.3000	56.7500	52.4500	56.7500	-5.417%	422	603	-25.551%
2026-02-13	59.7700	61.0000	59.7700	60.0000	-2.834%	48	577	-29.583%
2026-02-12	64.7000	64.7000	58.1000	61.7500	-3.786%	57	577	-31.579%
2026-02-11	61.9000	65.3900	61.9000	64.1800	+18.545%	11	526	-34.170%
2026-02-10	52.6300	54.1400	51.8300	54.1400	+8.215%	11	522	-21.962%
2026-02-09	44.8700	50.7000	44.8700	50.0300	+15.011%	18	519	-15.551%
2026-02-06	41.4900	43.5000	41.4600	43.5000	+22.191%	61	517	-2.874%
2026-02-05	31.4200	35.6000	31.4200	35.6000	+16.530%	2	516	+18.680%
2026-02-04	30.8400	30.8400	30.0000	30.5500	-15.139%	4	517	+38.298%
2026-02-03	42.0000	42.0000	36.0000	36.0000	-4.686%	51	516	+17.361%
2026-02-02	33.8800	37.7700	33.6700	37.7700	+2.972%	4	515	+11.861%
2026-01-30	36.6800	36.6800	36.6800	36.6800	+4.353%	3	515	+15.185%
2026-01-29	40.8600	40.8600	35.1500	35.1500	-12.649%	2	515	+20.199%
2026-01-28	38.7100	40.2400	38.7100	40.2400	+13.801%	7	517	+4.995%
2026-01-26	35.3600	35.3600	35.3600	35.3600	+7.477%	1	516	+19.485%
2026-01-21	34.0000	34.0000	32.9000	32.9000	-3.377%	5	515	+28.419%
2026-01-20	41.5500	41.5500	34.0500	34.0500	-18.541%	30	512	+24.082%
2026-01-16	45.8200	45.8200	41.8000	41.8000	-4.849%	231	259	+1.077%
2026-01-15	43.7000	46.9000	43.2000	43.9300	+15.697%	12	259	-3.824%
2026-01-13	37.5400	37.9700	37.5400	37.9700	+12.072%	4	255	+11.272%
2026-01-12	32.8200	33.8800	32.8200	33.8800	+14.925%	2	253	+24.705%
2026-01-08	29.4800	29.4800	29.4800	29.4800	-14.625%	2	251	+43.318%
2026-01-07	34.5300	34.5300	34.5300	34.5300	-0.604%	2	249	+22.357%
2026-01-06	36.7400	37.5000	34.7400	34.7400	+4.324%	7	249	+21.618%
2026-01-05	35.3200	35.3200	33.3000	33.3000	+12.690%	221	34	+26.877%
2026-01-02	29.5500	29.5500	29.5500	29.5500	+31.042%	1	34	+42.978%
2025-12-30	22.5500	22.5500	22.5500	22.5500	+3.109%	1	35	+87.361%
2025-12-29	23.0200	23.0200	21.8700	21.8700	+0.183%	33	34	+93.187%
2025-12-26	21.4500	21.8300	21.4500	21.8300	+14.473%	11	12	+93.541%
2025-12-23	19.0700	19.0700	19.0700	19.0700	-1.549%	1	12	+121.552%
2025-12-22	19.3700	19.3700	19.3700	19.3700	+1.308%	1	12	+118.121%
2025-12-19	19.1200	19.1200	19.1200	19.1200	-5.580%	10	11	+120.973%
2025-12-15	20.2500	20.2500	20.2500	20.2500	-18.016%	5	8	+108.642%
2025-12-12	24.7000	24.7000	24.7000	24.7000	-3.327%	1	3	+71.053%
2025-12-11	25.5500	25.5500	25.5500	25.5500	-13.095%	1	2	+65.362%
2025-12-10	29.4000	29.4000	29.4000	29.4000	0.000%	1	1	+43.707%