Dark

TSM20260821C370
TSM Aug 21 2026 370.00 Call (TSM260821C00370000)
option OPRA

EOD

Jul 30, 2026

40.62+76.609%(+17.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	39.0000	41.0500	39.0000	40.6200	+76.609%	3	808	0.000%
2026-07-29	25.0000	25.0000	23.0000	23.0000	-33.042%	3	810	+76.609%
2026-07-28	28.7500	34.3500	27.5000	34.3500	-14.446%	17	810	+18.253%
2026-07-27	39.3400	40.1500	36.1400	40.1500	-34.673%	8	821	+1.171%
2026-07-22	61.4600	61.4600	61.4600	61.4600	-2.149%	1	814	-33.908%
2026-07-21	56.0000	62.9800	55.7500	62.8100	+38.348%	59	814	-35.329%
2026-07-20	47.6000	48.8000	45.4000	45.4000	+8.560%	5	808	-10.529%
2026-07-17	41.7800	41.8200	41.7800	41.8200	-11.361%	3	808	-2.869%
2026-07-16	52.9900	52.9900	47.1800	47.1800	-22.145%	8	811	-13.904%
2026-07-15	58.2700	60.6000	58.2700	60.6000	-3.102%	13	810	-32.970%
2026-07-14	63.5500	64.0900	62.5400	62.5400	-10.886%	8	810	-35.050%
2026-07-13	70.1800	70.1800	70.1800	70.1800	-7.985%	1	808	-42.120%
2026-07-10	76.2700	76.2700	76.2700	76.2700	-2.055%	4	807	-46.742%
2026-07-09	81.6000	81.6000	77.8700	77.8700	+7.793%	2	807	-47.836%
2026-07-08	72.2400	72.2400	72.2400	72.2400	-2.246%	1	807	-43.771%
2026-07-07	71.1000	75.6100	71.1000	73.9000	-22.804%	12	806	-45.034%
2026-07-06	96.6000	97.5200	95.7300	95.7300	+25.712%	5	801	-57.568%
2026-07-02	91.1000	91.1000	76.1500	76.1500	-12.330%	3	804	-46.658%
2026-07-01	97.6500	97.6500	86.1000	86.8600	-5.792%	27	804	-53.235%
2026-06-29	84.7000	92.2000	84.7000	92.2000	+38.647%	9	812	-55.944%
2026-06-26	66.5000	66.5000	66.5000	66.5000	-15.823%	3	814	-38.917%
2026-06-25	90.7400	90.7400	79.0000	79.0000	-1.250%	2	811	-48.582%
2026-06-23	82.6600	84.8500	80.0000	80.0000	-26.531%	20	811	-49.225%
2026-06-22	112.8000	113.4600	107.8000	108.8900	+5.259%	9	813	-62.696%
2026-06-18	91.2200	103.4500	91.2200	103.4500	+28.653%	12	810	-60.735%
2026-06-17	78.2500	80.4100	78.2500	80.4100	+6.729%	2	810	-49.484%
2026-06-16	75.6000	75.6000	75.3000	75.3400	+5.666%	4	810	-46.084%
2026-06-12	70.5900	71.3000	70.5900	71.3000	+5.786%	9	811	-43.029%
2026-06-11	64.7500	67.4000	62.1000	67.4000	+11.997%	6	811	-39.733%
2026-06-10	61.5400	61.5400	60.1800	60.1800	-14.408%	4	808	-32.502%
2026-06-09	70.4600	70.4600	66.4000	70.3100	-4.014%	18	807	-42.227%
2026-06-08	73.2500	73.2500	73.2500	73.2500	+12.692%	2	809	-44.546%
2026-06-05	72.8500	72.8500	65.0000	65.0000	-26.153%	18	810	-37.508%
2026-06-04	88.0200	88.0200	88.0200	88.0200	+5.136%	1	815	-53.851%
2026-06-03	86.5000	86.5000	83.7200	83.7200	-6.719%	2	816	-51.481%
2026-06-02	85.5000	89.7500	85.5000	89.7500	+7.459%	5	817	-54.741%
2026-06-01	75.5100	91.0600	75.5100	83.5200	+24.101%	21	819	-51.365%
2026-05-29	72.0000	72.1900	67.3000	67.3000	-8.931%	30	813	-39.643%
2026-05-28	70.7300	73.9000	70.7300	73.9000	+4.261%	4	829	-45.034%
2026-05-27	72.7500	76.1500	68.5200	70.8800	+12.063%	15	825	-42.692%
2026-05-26	63.0000	63.2500	61.6600	63.2500	+10.403%	8	833	-35.779%
2026-05-22	59.5800	59.5800	57.2900	57.2900	-2.402%	42	837	-29.098%
2026-05-21	56.0000	61.0600	56.0000	58.7000	+6.244%	8	837	-30.801%
2026-05-20	55.2500	55.2500	55.2500	55.2500	+8.546%	1	837	-26.480%
2026-05-19	46.7000	51.1600	44.8500	50.9000	+3.878%	18	838	-20.196%
2026-05-18	51.1000	52.0000	49.0000	49.0000	-19.540%	86	838	-17.102%
2026-05-15	59.0300	61.0500	59.0000	60.9000	-11.739%	55	838	-33.300%
2026-05-14	69.6000	69.6000	69.0000	69.0000	+31.054%	4	880	-41.130%
2026-05-12	51.2400	52.8000	48.1800	52.6500	-11.839%	12	883	-22.849%
2026-05-11	57.8500	59.7200	57.8500	59.7200	+4.772%	6	883	-31.983%
2026-05-08	66.8100	67.6400	57.0000	57.0000	-14.925%	30	892	-28.737%
2026-05-07	69.0100	69.0100	65.7500	67.0000	-6.057%	4	903	-39.373%
2026-05-06	63.9700	71.3200	63.9700	71.3200	+35.873%	9	903	-43.045%
2026-05-05	54.5000	55.1500	52.3500	52.4900	-10.913%	22	907	-22.614%
2026-05-04	60.6500	61.2700	58.5500	58.9200	+4.672%	23	915	-31.059%
2026-05-01	52.1800	59.9500	52.1800	56.2900	+2.495%	8	912	-27.838%
2026-04-30	48.9000	54.9200	48.9000	54.9200	-0.597%	3	912	-26.038%
2026-04-29	55.2000	55.2500	55.2000	55.2500	+2.886%	2	911	-26.480%
2026-04-28	52.9900	53.7000	50.0000	53.7000	-13.205%	6	910	-24.358%
2026-04-27	65.0000	65.0000	61.8600	61.8700	-4.374%	18	911	-34.346%
2026-04-24	55.5500	65.8500	55.5500	64.7000	+37.806%	63	918	-37.218%
2026-04-23	47.5200	49.8400	45.0000	46.9500	-7.941%	42	942	-13.482%
2026-04-22	40.0000	51.0000	40.0000	51.0000	+38.889%	76	943	-20.353%
2026-04-21	37.8000	38.5200	35.8000	36.7200	-0.757%	57	911	+10.621%
2026-04-20	37.3700	38.8000	35.9500	37.0000	-6.068%	161	911	+9.784%
2026-04-17	39.8000	42.0000	36.9800	39.3900	+9.813%	199	869	+3.123%
2026-04-16	39.0000	40.2500	35.0000	35.8700	-20.004%	186	830	+13.242%
2026-04-15	47.0600	47.0600	41.8000	44.8400	-5.101%	118	765	-9.411%
2026-04-14	44.3000	48.0200	44.3000	47.2500	+14.130%	43	848	-14.032%
2026-04-13	42.0000	42.0000	40.2500	41.4000	-1.965%	28	800	-1.884%
2026-04-10	44.7400	46.9000	42.2300	42.2300	+8.840%	29	800	-3.812%
2026-04-09	39.9100	40.1500	37.9000	38.8000	+1.042%	62	800	+4.691%
2026-04-08	40.8000	41.1700	36.8000	38.4000	+37.634%	84	774	+5.781%
2026-04-07	26.5800	27.9000	26.5800	27.9000	+1.676%	2	772	+45.591%
2026-04-06	28.8000	28.8000	27.4400	27.4400	+1.255%	2	771	+48.032%
2026-04-02	23.2000	28.2000	23.2000	27.1000	-4.812%	90	847	+49.889%
2026-04-01	30.8500	32.0500	28.4700	28.4700	+3.527%	22	847	+42.677%
2026-03-31	21.6000	27.5000	21.6000	27.5000	+51.099%	5	841	+47.709%
2026-03-30	20.0000	20.1500	18.0000	18.2000	-13.948%	144	841	+123.187%
2026-03-27	21.8100	21.8100	21.0000	21.1500	-6.167%	22	774	+92.057%
2026-03-26	26.7000	26.7000	22.5400	22.5400	-28.444%	31	764	+80.213%
2026-03-25	31.1600	31.5000	30.9100	31.5000	+7.692%	48	741	+28.952%
2026-03-24	29.1000	29.2500	29.1000	29.2500	+7.143%	16	740	+38.872%
2026-03-23	23.8500	27.4500	23.8500	27.3000	+14.706%	22	740	+48.791%
2026-03-20	23.8500	23.8500	23.8000	23.8000	-13.234%	17	734	+70.672%
2026-03-19	23.2600	27.4300	23.2600	27.4300	-3.923%	11	733	+48.086%
2026-03-18	29.8500	29.8500	28.4500	28.5500	-6.209%	22	733	+42.277%
2026-03-17	28.7500	30.4400	28.6900	30.4400	+5.511%	17	721	+33.443%
2026-03-16	29.3000	29.7500	28.8500	28.8500	-0.620%	13	717	+40.797%
2026-03-13	31.0000	31.0000	29.0300	29.0300	-2.584%	3	716	+39.924%
2026-03-12	30.0100	30.5500	29.3000	29.8000	-20.107%	32	714	+36.309%
2026-03-11	37.4000	37.4000	37.2500	37.3000	+4.805%	7	707	+8.901%
2026-03-10	35.5900	35.5900	35.5900	35.5900	+9.508%	1	701	+14.133%
2026-03-09	31.0700	32.9500	30.2000	32.5000	-0.612%	71	701	+24.985%
2026-03-06	34.1500	36.1000	32.3800	32.7000	-9.167%	21	707	+24.220%
2026-03-05	40.6200	40.8000	36.0000	36.0000	-12.600%	6	694	+12.833%
2026-03-04	41.5000	41.7000	40.2000	41.1900	+2.335%	22	697	-1.384%
2026-03-03	37.6300	40.2500	36.9700	40.2500	-18.108%	17	686	+0.919%
2026-03-02	48.2000	49.8700	48.2000	49.1500	-6.913%	10	685	-17.355%
2026-02-27	52.3500	53.5500	50.6500	52.8000	-0.882%	89	678	-23.068%
2026-02-26	56.2000	56.2000	51.5000	53.2700	-14.631%	21	639	-23.747%
2026-02-25	63.5200	64.0000	62.4000	62.4000	+1.217%	71	593	-34.904%
2026-02-24	57.5500	61.9000	57.5300	61.6500	+26.074%	270	593	-34.112%
2026-02-23	51.5600	51.5600	48.9000	48.9000	+0.929%	113	704	-16.933%
2026-02-20	50.0000	50.0000	48.0000	48.4500	+12.937%	60	766	-16.161%
2026-02-19	42.2000	44.5500	42.1000	42.9000	-3.812%	73	776	-5.315%
2026-02-18	46.6100	48.5500	44.6000	44.6000	-5.508%	9	755	-8.924%
2026-02-17	43.2500	47.5000	43.1000	47.2000	-3.179%	20	754	-13.941%
2026-02-13	47.8000	51.1000	46.8000	48.7500	-3.331%	275	810	-16.677%
2026-02-12	54.0500	55.5500	48.6700	50.4300	-3.112%	36	810	-19.453%
2026-02-11	50.8000	54.7000	50.5500	52.0500	+18.944%	190	809	-21.960%
2026-02-10	42.0000	44.2000	40.5000	43.7600	+9.182%	40	915	-7.176%
2026-02-09	35.7400	41.7500	35.5700	40.0800	+11.333%	23	912	+1.347%
2026-02-06	32.0000	36.0000	32.0000	36.0000	+32.353%	13	906	+12.833%
2026-02-05	24.3200	27.8000	24.0000	27.2000	+4.696%	7	902	+49.338%
2026-02-04	28.7000	28.7000	23.8000	25.9800	-7.544%	37	903	+56.351%
2026-02-03	30.0000	30.7500	28.1000	28.1000	-13.245%	13	915	+44.555%
2026-02-02	26.6300	33.0000	26.6300	32.3900	+21.996%	18	911	+25.409%
2026-01-30	30.5000	30.5000	26.5500	26.5500	-12.086%	77	909	+52.994%
2026-01-29	31.3000	32.5500	27.0000	30.2000	-5.181%	87	880	+34.503%
2026-01-28	31.8000	33.0500	30.6500	31.8500	+15.818%	113	836	+27.535%
2026-01-26	28.0000	28.0000	27.5000	27.5000	-3.813%	3	774	+47.709%
2026-01-23	28.5900	28.5900	28.5900	28.5900	+2.473%	2	775	+42.078%
2026-01-21	28.5000	29.2000	27.9000	27.9000	-3.494%	4	777	+45.591%
2026-01-20	30.9000	30.9000	28.9100	28.9100	-15.837%	6	775	+40.505%
2026-01-16	36.0500	36.0500	33.5500	34.3500	-3.970%	65	730	+18.253%
2026-01-15	32.6000	36.9200	32.6000	35.7700	+19.194%	638	730	+13.559%
2026-01-13	30.3200	30.6200	30.0100	30.0100	+3.733%	176	205	+35.355%
2026-01-12	26.2900	28.9300	25.7000	28.9300	+21.300%	12	29	+40.408%
2026-01-08	24.1000	24.1000	23.8500	23.8500	-12.861%	6	24	+70.314%
2026-01-07	27.3700	27.3700	27.3700	27.3700	-4.965%	1	21	+48.411%
2026-01-06	28.8000	28.8000	28.8000	28.8000	+2.309%	1	20	+41.042%
2026-01-05	28.1500	28.1500	28.1500	28.1500	+19.229%	4	16	+44.298%
2026-01-02	23.6100	23.6100	23.6100	23.6100	+25.920%	1	16	+72.046%
2025-12-31	18.7500	18.7500	18.7500	18.7500	+6.534%	1	17	+116.640%
2025-12-26	17.6000	17.6000	17.6000	17.6000	+16.634%	1	17	+130.795%
2025-12-23	15.0900	15.0900	15.0900	15.0900	+7.786%	1	17	+169.185%
2025-12-17	14.0000	14.0000	14.0000	14.0000	-11.950%	1	16	+190.143%
2025-12-15	15.9000	15.9000	15.9000	15.9000	-20.579%	10	15	+155.472%
2025-12-12	20.0200	20.0200	20.0200	20.0200	-4.893%	4	5	+102.897%
2025-12-11	21.0500	21.0500	21.0500	21.0500	0.000%	1	1	+92.969%