Dark

TSM20260821C380
TSM Aug 21 2026 380.00 Call (TSM260821C00380000)
option OPRA

EOD

Jul 30, 2026

33.88+95.274%(+16.53)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	28.0000	35.7800	28.0000	33.8800	+95.274%	53	972	0.000%
2026-07-29	24.6700	24.6700	17.2400	17.3500	-40.214%	168	978	+95.274%
2026-07-28	24.5200	29.0200	22.5000	29.0200	-9.932%	41	938	+16.747%
2026-07-27	31.9000	32.2200	28.6000	32.2200	-9.520%	90	930	+5.152%
2026-07-24	39.0000	39.4500	35.0000	35.6100	-25.220%	99	923	-4.858%
2026-07-23	48.5000	48.5000	47.6200	47.6200	-8.861%	2	913	-28.853%
2026-07-22	47.5300	52.2500	47.5300	52.2500	-3.687%	33	915	-35.158%
2026-07-21	50.0000	54.2500	48.3500	54.2500	+40.181%	109	900	-37.548%
2026-07-20	43.4500	43.4500	38.5100	38.7000	+10.571%	72	863	-12.455%
2026-07-17	32.9000	39.5000	32.9000	35.0000	-20.725%	54	821	-3.200%
2026-07-16	42.9300	44.6300	39.2100	44.1500	-17.646%	25	820	-23.262%
2026-07-15	54.2900	54.2900	46.4800	53.6100	-2.580%	19	810	-36.803%
2026-07-14	54.0000	56.0000	53.0700	55.0300	+0.146%	11	813	-38.434%
2026-07-13	60.0000	62.4900	54.9500	54.9500	-22.134%	41	813	-38.344%
2026-07-09	70.6800	70.6800	70.2400	70.5700	+9.649%	20	792	-51.991%
2026-07-08	64.3600	64.3600	64.3600	64.3600	-0.279%	1	792	-47.359%
2026-07-07	70.1300	70.1300	64.5200	64.5400	-24.682%	54	793	-47.505%
2026-07-06	86.7700	88.2000	85.6900	85.6900	+25.737%	41	812	-60.462%
2026-07-02	87.6300	87.6300	68.1500	68.1500	-12.628%	25	780	-50.286%
2026-07-01	78.0500	78.0500	78.0000	78.0000	-23.529%	11	780	-56.564%
2026-06-30	89.3700	102.0000	89.0800	102.0000	+21.718%	39	779	-66.784%
2026-06-29	74.4700	83.9000	71.6000	83.8000	+41.986%	7	770	-59.570%
2026-06-26	59.0500	60.5000	59.0200	59.0200	-16.224%	3	770	-42.596%
2026-06-25	82.0000	82.7500	70.4500	70.4500	-3.480%	5	768	-51.909%
2026-06-24	77.3500	77.4700	72.9900	72.9900	-0.246%	4	770	-53.583%
2026-06-23	76.4500	80.5300	73.1700	73.1700	-26.808%	12	772	-53.697%
2026-06-22	103.9600	104.9700	98.1800	99.9700	+5.900%	24	771	-66.110%
2026-06-18	79.5000	94.4000	79.5000	94.4000	+23.479%	12	771	-64.110%
2026-06-17	74.3500	76.4500	74.3500	76.4500	+4.827%	6	771	-55.683%
2026-06-16	72.9300	72.9300	72.9300	72.9300	-2.760%	1	771	-53.544%
2026-06-15	75.2500	75.2500	71.0000	75.0000	+16.786%	43	804	-54.827%
2026-06-12	62.5000	64.9000	62.5000	64.2200	+5.974%	36	804	-47.244%
2026-06-11	57.1900	62.0700	53.4100	60.6000	+14.124%	77	804	-44.092%
2026-06-10	61.1000	64.9300	53.1000	53.1000	-2.569%	79	771	-36.196%
2026-06-09	68.0000	69.2500	52.9300	54.5000	-22.087%	12	720	-37.835%
2026-06-08	69.9500	69.9500	69.9500	69.9500	+22.183%	2	727	-51.565%
2026-06-05	65.4200	65.4200	57.2500	57.2500	-29.660%	7	727	-40.821%
2026-06-04	69.7000	81.3900	69.7000	81.3900	+7.092%	34	729	-58.373%
2026-06-03	80.0000	80.0000	75.0000	76.0000	-7.711%	3	743	-55.421%
2026-06-02	81.0500	84.2000	80.7400	82.3500	+2.209%	56	743	-58.859%
2026-06-01	71.0000	83.2800	71.0000	80.5700	+33.284%	29	717	-57.950%
2026-05-29	61.0200	61.0200	60.4500	60.4500	-7.000%	4	716	-43.954%
2026-05-27	64.3000	69.0000	60.8200	65.0000	+15.453%	17	717	-47.877%
2026-05-26	57.5200	57.5200	55.6000	56.3000	+12.600%	20	724	-39.822%
2026-05-22	50.9700	50.9700	50.0000	50.0000	+0.060%	2	707	-32.240%
2026-05-21	49.9700	49.9700	49.9700	49.9700	+1.174%	1	706	-32.199%
2026-05-20	46.0000	49.9000	46.0000	49.3900	+8.311%	10	706	-31.403%
2026-05-19	42.3400	46.0700	40.0000	45.6000	+1.718%	17	705	-25.702%
2026-05-18	49.0600	49.0600	44.7000	44.8300	-15.574%	35	705	-24.426%
2026-05-15	53.0300	55.7300	51.7500	53.1000	-16.562%	29	705	-36.196%
2026-05-14	55.0000	64.7800	55.0000	63.6400	+21.474%	32	687	-46.763%
2026-05-13	44.9000	52.3900	44.9000	52.3900	+10.527%	63	683	-35.331%
2026-05-12	48.5500	48.5500	41.2000	47.4000	-10.936%	51	683	-28.523%
2026-05-11	55.4500	55.4500	51.3700	53.2200	-7.023%	12	683	-36.340%
2026-05-08	61.5800	61.5800	53.2600	57.2400	-2.983%	9	648	-40.811%
2026-05-07	62.4700	62.4700	56.8500	59.0000	-7.668%	22	646	-42.576%
2026-05-06	60.0000	63.9000	59.1500	63.9000	+30.541%	28	646	-46.980%
2026-05-05	52.2500	52.2500	47.5000	48.9500	-3.642%	37	658	-30.787%
2026-05-04	54.7200	54.7500	49.5000	50.8000	-1.359%	22	686	-33.307%
2026-05-01	46.9900	54.0200	46.9900	51.5000	+4.781%	32	670	-34.214%
2026-04-30	43.8000	49.1500	43.3500	49.1500	+3.213%	4	670	-31.068%
2026-04-29	47.0000	49.5700	47.0000	47.6200	-1.408%	11	672	-28.853%
2026-04-28	46.8800	51.0000	44.8000	48.3000	-16.117%	38	669	-29.855%
2026-04-27	61.6300	63.0000	56.0500	57.5800	+2.821%	42	666	-41.160%
2026-04-24	50.3200	61.5000	49.6500	56.0000	+31.765%	61	650	-39.500%
2026-04-23	43.2600	45.5000	38.5000	42.5000	-4.451%	59	660	-20.282%
2026-04-22	34.6000	44.5500	34.6000	44.4800	+39.874%	90	643	-23.831%
2026-04-21	33.4200	33.5000	31.8000	31.8000	-2.901%	13	647	+6.541%
2026-04-20	32.5800	34.1400	32.5800	32.7500	-0.456%	16	647	+3.450%
2026-04-17	37.0000	38.3200	32.6000	32.9000	+4.444%	70	645	+2.979%
2026-04-16	33.8000	35.5000	31.1000	31.5000	-21.446%	157	617	+7.556%
2026-04-15	40.3300	40.8800	37.4500	40.1000	-4.182%	87	558	-15.511%
2026-04-14	39.8500	42.7500	39.3800	41.8500	+14.973%	63	523	-19.044%
2026-04-13	35.5000	37.1500	35.5000	36.4000	-6.040%	55	460	-6.923%
2026-04-10	39.7500	41.4500	38.4700	38.7400	+15.815%	45	460	-12.545%
2026-04-09	33.7000	33.7000	33.4500	33.4500	-2.677%	2	460	+1.286%
2026-04-08	34.9600	35.3800	33.0000	34.3700	+46.255%	50	462	-1.426%
2026-04-06	23.9500	23.9800	23.5000	23.5000	-6.000%	4	460	+44.170%
2026-04-02	17.5500	25.0000	17.5500	25.0000	-0.160%	7	456	+35.520%
2026-04-01	27.0000	28.3600	25.0400	25.0400	+7.699%	16	456	+35.304%
2026-03-31	17.9000	23.3500	17.9000	23.2500	+48.562%	38	459	+45.720%
2026-03-30	16.8000	16.8500	15.6500	15.6500	-22.716%	24	480	+116.486%
2026-03-27	19.6000	20.2500	18.5000	20.2500	+2.532%	37	487	+67.309%
2026-03-26	23.2000	23.2000	19.7500	19.7500	-27.443%	48	483	+71.544%
2026-03-25	27.7700	27.7700	27.2200	27.2200	+4.692%	3	449	+24.467%
2026-03-24	26.0000	26.0000	26.0000	26.0000	+11.111%	1	449	+30.308%
2026-03-23	22.0000	25.1500	22.0000	23.4000	+15.157%	18	450	+44.786%
2026-03-20	22.9300	22.9300	20.3200	20.3200	-9.689%	6	436	+66.732%
2026-03-19	22.5200	22.5200	22.3700	22.5000	-8.313%	5	434	+50.578%
2026-03-18	26.9500	26.9500	24.5400	24.5400	-6.336%	59	433	+38.060%
2026-03-17	24.6600	26.4500	24.6600	26.2000	+2.665%	4	431	+29.313%
2026-03-16	26.2500	26.2500	25.4900	25.5200	+3.028%	11	429	+32.759%
2026-03-13	27.5000	27.7600	24.7700	24.7700	-4.363%	35	425	+36.778%
2026-03-12	29.5500	29.5500	25.9000	25.9000	-21.681%	48	442	+30.811%
2026-03-11	32.0000	34.3500	32.0000	33.0700	+8.426%	10	427	+2.449%
2026-03-10	30.5000	30.5000	30.5000	30.5000	-1.613%	1	425	+11.082%
2026-03-09	26.7500	31.0000	26.7500	31.0000	+4.553%	20	424	+9.290%
2026-03-06	31.4800	32.5000	28.4000	29.6500	-13.858%	14	433	+14.266%
2026-03-05	36.2000	37.2500	31.7100	34.4200	-8.336%	22	429	-1.569%
2026-03-04	37.3900	37.5500	36.8000	37.5500	+3.159%	37	419	-9.774%
2026-03-03	34.6100	36.4200	33.1000	36.4000	-21.280%	39	390	-6.923%
2026-03-02	45.1500	46.2400	45.1500	46.2400	-4.066%	6	390	-26.730%
2026-02-27	48.8000	48.8000	46.1000	48.2000	-0.823%	75	388	-29.710%
2026-02-26	48.5400	48.6000	47.4500	48.6000	-15.405%	18	338	-30.288%
2026-02-25	57.2300	57.4500	57.2300	57.4500	+0.789%	3	333	-41.027%
2026-02-24	51.3500	57.0500	49.6500	57.0000	+25.440%	59	333	-40.561%
2026-02-23	46.1000	46.9500	44.6900	45.4400	+2.573%	28	324	-25.440%
2026-02-20	43.6500	44.3000	43.4900	44.3000	+7.524%	51	296	-23.521%
2026-02-17	41.2000	41.2000	41.2000	41.2000	-11.015%	50	295	-17.767%
2026-02-13	46.3000	46.3000	46.3000	46.3000	0.000%	10	245	-26.825%
2026-02-12	50.7700	50.7700	45.9000	46.3000	-4.733%	7	245	-26.825%
2026-02-11	44.8300	49.7000	44.8300	48.6000	+19.970%	133	243	-30.288%
2026-02-10	38.1500	40.5100	38.1500	40.5100	+9.902%	98	280	-16.366%
2026-02-09	31.9800	36.8600	31.9800	36.8600	+16.830%	173	281	-8.085%
2026-02-06	30.5000	32.0000	29.6000	31.5500	+28.776%	73	276	+7.385%
2026-02-05	21.8800	24.5000	21.8800	24.5000	+12.128%	4	245	+38.286%
2026-02-04	27.1100	27.1100	21.8500	21.8500	-17.857%	81	242	+55.057%
2026-02-03	28.7700	28.7700	26.6000	26.6000	-5.506%	2	202	+27.368%
2026-02-02	25.0000	28.1500	25.0000	28.1500	+14.898%	83	202	+20.355%
2026-01-30	24.5000	24.5000	24.5000	24.5000	-9.259%	1	173	+38.286%
2026-01-29	27.0000	27.0000	27.0000	27.0000	-6.120%	2	173	+25.481%
2026-01-28	29.2500	29.2500	28.4500	28.7600	+4.127%	3	173	+17.803%
2026-01-27	27.6200	27.6200	27.6200	27.6200	+12.735%	1	172	+22.665%
2026-01-26	24.6900	24.6900	24.5000	24.5000	-3.884%	2	172	+38.286%
2026-01-23	25.4900	25.4900	25.4900	25.4900	+4.041%	2	171	+32.915%
2026-01-22	24.5000	24.5000	24.5000	24.5000	+2.083%	1	169	+38.286%
2026-01-21	24.6700	25.5000	24.0000	24.0000	0.000%	7	168	+41.167%
2026-01-20	27.8900	27.8900	24.0000	24.0000	-23.077%	175	166	+41.167%
2026-01-16	32.2500	32.2500	30.3600	31.2000	-0.952%	33	22	+8.590%
2026-01-15	30.0000	34.8200	29.8000	31.5000	+28.834%	12	22	+7.556%
2026-01-14	24.7000	24.7000	24.4500	24.4500	-12.114%	4	15	+38.569%
2026-01-13	27.8200	27.8200	27.8200	27.8200	+20.957%	1	14	+21.783%
2026-01-07	23.9500	24.0500	23.0000	23.0000	-12.780%	3	14	+47.304%
2026-01-06	27.9000	27.9000	26.3700	26.3700	+6.761%	7	12	+28.479%
2026-01-05	24.7000	24.7000	24.7000	24.7000	+56.428%	4	9	+37.166%
2025-12-29	15.7300	15.7900	15.7300	15.7900	-15.426%	8	9	+114.566%
2025-12-09	18.6400	18.6700	18.6400	18.6700	0.000%	2	1	+81.468%