Dark

TSM20260821C360
TSM Aug 21 2026 360.00 Call (TSM260821C00360000)
option OPRA

EOD

Jul 30, 2026

48.08+50.579%(+16.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	42.5000	48.0800	42.5000	48.0800	+50.579%	9	1,093	0.000%
2026-07-29	28.8000	31.9300	28.0000	31.9300	-25.536%	9	1,100	+50.579%
2026-07-28	36.4900	42.8800	36.4900	42.8800	+3.952%	8	1,102	+12.127%
2026-07-27	47.9400	47.9400	41.2500	41.2500	-19.903%	2	1,108	+16.558%
2026-07-24	55.5500	55.5500	51.5000	51.5000	-16.922%	2	1,109	-6.641%
2026-07-23	61.9900	61.9900	61.9900	61.9900	-9.438%	5	1,110	-22.439%
2026-07-22	68.9500	68.9500	68.4500	68.4500	-2.144%	7	1,105	-29.759%
2026-07-21	65.0500	69.9500	64.0500	69.9500	+24.356%	37	1,101	-31.265%
2026-07-20	52.6200	56.3500	52.6200	56.2500	+12.119%	15	1,101	-14.524%
2026-07-17	51.0000	51.0000	48.0500	50.1700	-10.491%	26	1,096	-4.166%
2026-07-16	55.0000	56.0500	55.0000	56.0500	-19.803%	3	1,090	-14.219%
2026-07-15	64.8000	69.8900	61.3700	69.8900	-0.228%	32	1,088	-31.206%
2026-07-14	72.9000	73.2000	68.5000	70.0500	-2.165%	145	1,081	-31.363%
2026-07-13	77.7700	77.7700	71.5000	71.6000	-15.596%	13	949	-32.849%
2026-07-10	79.6000	86.0700	79.6000	84.8300	-4.814%	20	945	-43.322%
2026-07-09	88.8000	89.1200	88.8000	89.1200	+4.847%	11	928	-46.050%
2026-07-08	80.3600	85.0000	80.3600	85.0000	+2.669%	3	933	-43.435%
2026-07-07	83.7000	83.7000	79.1000	82.7900	-19.371%	24	932	-41.925%
2026-07-06	104.9700	104.9700	102.6800	102.6800	+24.642%	5	923	-53.175%
2026-07-02	108.0500	108.0500	82.3800	82.3800	-13.584%	4	921	-41.636%
2026-07-01	112.6000	112.6000	94.2500	95.3300	-6.264%	10	921	-49.565%
2026-06-29	87.5000	101.7000	87.5000	101.7000	+20.498%	2	920	-52.724%
2026-06-26	76.0000	84.4000	76.0000	84.4000	-7.810%	6	919	-43.033%
2026-06-25	98.0600	98.0600	91.5500	91.5500	+2.981%	7	921	-47.482%
2026-06-24	88.9000	88.9000	88.9000	88.9000	+0.113%	2	920	-45.917%
2026-06-23	93.2200	93.2200	88.8000	88.8000	-23.276%	10	922	-45.856%
2026-06-22	121.0000	121.0000	113.9000	115.7400	+2.953%	50	923	-58.459%
2026-06-18	97.5900	112.4200	97.5900	112.4200	+32.259%	85	937	-57.232%
2026-06-17	89.0000	92.5000	85.0000	85.0000	+2.237%	5	937	-43.435%
2026-06-16	83.1400	83.1400	83.1400	83.1400	-5.232%	2	937	-42.170%
2026-06-15	87.7300	87.7300	87.7300	87.7300	+27.980%	4	932	-45.195%
2026-06-10	68.3000	68.5500	68.3000	68.5500	-9.803%	15	932	-29.861%
2026-06-09	76.0000	76.0000	76.0000	76.0000	-7.204%	15	932	-36.737%
2026-06-08	83.0000	83.0000	80.9800	81.9000	+8.047%	13	947	-41.294%
2026-06-05	80.0000	80.0000	75.8000	75.8000	-20.034%	4	949	-36.570%
2026-06-04	94.8900	94.8900	94.7900	94.7900	+5.745%	2	949	-49.277%
2026-06-03	91.6000	91.6000	88.4500	89.6400	-8.995%	9	949	-46.363%
2026-06-02	97.0000	100.0000	97.0000	98.5000	+0.336%	8	948	-51.188%
2026-06-01	90.0000	98.1700	90.0000	98.1700	+33.947%	3	956	-51.024%
2026-05-29	73.8000	74.0000	73.2900	73.2900	-9.317%	23	957	-34.398%
2026-05-28	78.4500	80.8200	78.4500	80.8200	+9.527%	3	958	-40.510%
2026-05-27	80.1000	80.1000	73.7900	73.7900	+6.157%	18	960	-34.842%
2026-05-26	69.5100	69.5100	69.5100	69.5100	+7.252%	3	954	-30.830%
2026-05-22	64.8100	64.8100	64.8100	64.8100	-0.154%	1	956	-25.814%
2026-05-21	62.8000	64.9100	62.8000	64.9100	+7.272%	2	955	-25.928%
2026-05-20	58.6000	60.5100	58.6000	60.5100	+5.972%	2	955	-20.542%
2026-05-19	54.9300	57.6600	53.9000	57.1000	+3.274%	6	955	-15.797%
2026-05-18	61.4000	61.4000	53.8500	55.2900	-15.691%	34	955	-13.040%
2026-05-15	66.4800	66.4800	65.5800	65.5800	-17.301%	3	955	-26.685%
2026-05-14	65.0000	79.3000	65.0000	79.3000	+26.880%	119	961	-39.369%
2026-05-13	56.5600	64.3400	56.5600	62.5000	+5.254%	11	960	-23.072%
2026-05-12	58.3500	59.3800	53.3400	59.3800	-9.316%	16	960	-19.030%
2026-05-11	63.1900	66.1000	63.1900	65.4800	-0.289%	5	960	-26.573%
2026-05-08	72.7200	72.7500	65.6700	65.6700	-8.792%	4	974	-26.785%
2026-05-07	75.8000	75.8000	72.0000	72.0000	-6.494%	62	974	-33.222%
2026-05-06	71.0000	77.0200	70.0000	77.0000	+31.377%	40	1,035	-37.558%
2026-05-05	60.5000	60.8000	58.6100	58.6100	-7.933%	29	1,053	-17.966%
2026-05-04	68.0000	68.0000	61.3900	63.6600	+1.775%	7	1,043	-24.474%
2026-05-01	65.0000	65.0000	62.5500	62.5500	+4.686%	4	1,046	-23.133%
2026-04-30	54.6000	59.7500	54.6000	59.7500	-0.417%	11	1,046	-19.531%
2026-04-29	57.9000	61.4000	57.9000	60.0000	+0.671%	80	1,048	-19.867%
2026-04-28	58.0000	61.5000	57.7000	59.6000	-15.997%	8	994	-19.329%
2026-04-27	75.9500	75.9500	70.5100	70.9500	+2.455%	3	994	-32.234%
2026-04-24	60.9000	72.5000	60.9000	69.2500	+34.466%	37	995	-30.570%
2026-04-23	53.4500	54.9000	51.0900	51.5000	-8.036%	11	1,002	-6.641%
2026-04-22	45.2000	56.1600	45.2000	56.0000	+30.964%	11	995	-14.143%
2026-04-21	43.4000	43.8500	42.7600	42.7600	+1.834%	7	1,003	+12.442%
2026-04-20	41.7000	42.5000	41.2000	41.9900	-4.698%	33	1,003	+14.503%
2026-04-17	45.1300	47.5400	42.1700	44.0600	+9.249%	26	991	+9.124%
2026-04-16	44.5300	44.6000	39.4900	40.3300	-19.549%	111	999	+19.216%
2026-04-15	52.4800	52.4800	48.5600	50.1300	-4.605%	5	937	-4.089%
2026-04-14	49.8000	53.7500	49.4000	52.5500	+13.376%	88	934	-8.506%
2026-04-13	46.6100	47.1500	46.2500	46.3500	-5.215%	32	856	+3.732%
2026-04-10	49.7000	51.5500	48.4400	48.9000	+11.695%	20	856	-1.677%
2026-04-09	41.9600	44.5300	41.9600	43.7800	-0.182%	71	856	+9.822%
2026-04-08	45.2400	45.5500	41.0000	43.8600	+32.508%	82	813	+9.622%
2026-04-07	31.9500	33.1000	31.9000	33.1000	+7.958%	56	823	+45.257%
2026-04-02	29.7000	31.7000	29.7000	30.6600	-4.456%	33	751	+56.817%
2026-04-01	36.5000	36.5000	32.0900	32.0900	+2.886%	6	751	+49.829%
2026-03-31	25.9300	31.1900	24.7000	31.1900	+47.470%	25	751	+54.152%
2026-03-30	24.8000	24.8000	20.9000	21.1500	-21.956%	143	750	+127.329%
2026-03-27	24.8500	27.1000	24.8500	27.1000	+5.325%	7	626	+77.417%
2026-03-26	30.7800	30.7800	25.7300	25.7300	-27.826%	50	623	+86.864%
2026-03-25	34.9200	35.8400	34.9200	35.6500	+6.228%	20	586	+34.867%
2026-03-24	31.2000	34.7400	31.1000	33.5600	+6.811%	12	581	+43.266%
2026-03-23	31.0000	31.7000	29.9000	31.4200	+21.313%	13	570	+53.024%
2026-03-20	26.6500	27.5800	25.9000	25.9000	-12.941%	8	567	+85.637%
2026-03-19	26.5000	29.7500	25.7600	29.7500	-4.952%	52	562	+61.613%
2026-03-18	33.5000	33.5000	31.3000	31.3000	-9.275%	5	552	+53.610%
2026-03-17	33.5500	34.7000	32.1000	34.5000	+4.545%	59	550	+39.362%
2026-03-16	33.9800	33.9800	33.0000	33.0000	+2.230%	4	535	+45.697%
2026-03-13	35.5200	35.5200	32.1500	32.2800	-1.254%	61	531	+48.947%
2026-03-12	37.3000	37.5100	32.6900	32.6900	-21.418%	154	506	+47.079%
2026-03-11	40.2600	41.9000	39.9700	41.6000	+4.786%	34	486	+15.577%
2026-03-10	38.0000	40.9000	38.0000	39.7000	+1.146%	34	470	+21.108%
2026-03-09	34.6000	39.2500	34.1600	39.2500	+5.511%	37	485	+22.497%
2026-03-06	39.8000	39.8000	36.4100	37.2000	-14.088%	19	489	+29.247%
2026-03-05	44.3600	44.3600	39.4100	43.3000	-6.580%	124	484	+11.039%
2026-03-04	45.4000	46.3500	45.4000	46.3500	+4.392%	13	372	+3.732%
2026-03-03	42.4500	44.4100	42.4500	44.4000	-17.625%	9	362	+8.288%
2026-03-02	55.4400	55.4400	53.9000	53.9000	-3.405%	11	360	-10.798%
2026-02-27	57.3800	57.3800	55.7000	55.8000	-2.720%	14	365	-13.835%
2026-02-26	64.9500	64.9500	57.3600	57.3600	-16.263%	2	355	-16.179%
2026-02-25	67.9000	68.5000	67.4600	68.5000	+2.714%	87	275	-29.810%
2026-02-24	66.2300	68.0400	65.6300	66.6900	+21.808%	13	275	-27.905%
2026-02-23	51.8500	56.1900	51.8500	54.7500	-0.182%	18	280	-12.183%
2026-02-20	54.8500	54.8500	54.8500	54.8500	+15.766%	2	275	-12.343%
2026-02-19	48.7000	48.7200	47.3800	47.3800	-6.456%	12	273	+1.477%
2026-02-18	49.6100	50.6500	49.6100	50.6500	+0.377%	2	262	-5.074%
2026-02-17	48.3500	50.9000	48.3500	50.4600	-5.239%	13	262	-4.717%
2026-02-13	55.0000	55.0000	53.2500	53.2500	-2.828%	3	253	-9.709%
2026-02-12	56.8500	56.8500	54.8000	54.8000	-6.644%	4	253	-12.263%
2026-02-11	55.6000	59.5000	55.2100	58.7000	+21.406%	25	254	-18.092%
2026-02-10	48.7200	49.6500	47.0300	48.3500	+8.287%	19	241	-0.558%
2026-02-09	43.1000	45.7500	43.1000	44.6500	+16.732%	25	235	+7.682%
2026-02-06	38.5000	38.5000	38.2500	38.2500	+22.596%	7	226	+25.699%
2026-02-05	31.2000	31.2000	31.2000	31.2000	+6.303%	1	224	+54.103%
2026-02-04	31.0000	31.0000	27.0700	29.3500	-6.380%	19	223	+63.816%
2026-02-03	33.0000	33.0000	31.3500	31.3500	-10.811%	57	221	+53.365%
2026-02-02	35.1500	35.1500	35.1500	35.1500	+8.824%	50	169	+36.785%
2026-01-30	32.2800	32.3000	32.2800	32.3000	+0.937%	2	122	+48.854%
2026-01-29	35.5900	35.5900	32.0000	32.0000	-0.559%	2	122	+50.250%
2026-01-27	32.1800	32.1800	32.1800	32.1800	+3.606%	1	122	+49.410%
2026-01-26	31.0600	31.0600	31.0600	31.0600	-4.928%	3	123	+54.797%
2026-01-23	32.5000	32.6700	32.5000	32.6700	+7.080%	2	123	+47.169%
2026-01-22	30.5100	30.5100	30.5100	30.5100	-2.212%	1	124	+57.588%
2026-01-21	31.9000	31.9000	31.2000	31.2000	-9.931%	4	123	+54.103%
2026-01-20	36.9200	36.9200	34.6400	34.6400	-10.096%	6	123	+38.799%
2026-01-16	41.8200	41.8200	38.1000	38.5300	-9.127%	12	118	+24.786%
2026-01-15	39.5700	42.4000	38.9000	42.4000	+26.794%	37	118	+13.396%
2026-01-13	34.8500	34.8500	33.4400	33.4400	+2.420%	4	104	+43.780%
2026-01-12	32.6500	32.6500	32.6500	32.6500	+23.347%	1	102	+47.259%
2026-01-08	27.5000	27.5000	26.3800	26.4700	-16.155%	27	101	+81.640%
2026-01-06	33.2100	33.2100	30.7600	31.5700	+1.186%	86	88	+52.296%
2026-01-05	30.6900	31.2000	30.6900	31.2000	+14.160%	3	11	+54.103%
2026-01-02	25.9500	27.3300	25.8500	27.3300	+35.633%	8	11	+75.924%
2025-12-30	20.1000	20.1500	20.1000	20.1500	+30.844%	12	9	+138.610%
2025-12-18	15.4000	15.4000	15.4000	15.4000	-13.966%	2	3	+212.208%
2025-12-15	17.9000	17.9000	17.9000	17.9000	-27.177%	1	2	+168.603%
2025-12-10	24.6300	24.6300	24.5800	24.5800	0.000%	2	1	+95.606%