Dark

TSM20260821C390
TSM Aug 21 2026 390.00 Call (TSM260821C00390000)
option OPRA

EOD

Jul 30, 2026

28.15+108.519%(+14.65)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	20.2500	29.0000	20.2500	28.1500	+108.519%	36	2,964	0.000%
2026-07-29	19.0000	20.4000	13.5000	13.5000	-42.553%	347	2,983	+108.519%
2026-07-28	21.1000	23.5000	17.0500	23.5000	-9.858%	101	2,950	+19.787%
2026-07-27	22.0000	26.7300	21.5000	26.0700	-14.102%	61	2,924	+7.979%
2026-07-24	32.0000	34.2800	29.3900	30.3500	-19.174%	48	2,918	-7.249%
2026-07-23	39.3700	39.3700	37.5500	37.5500	-17.599%	2	2,918	-25.033%
2026-07-22	42.8800	45.7500	42.8800	45.5700	-4.485%	24	2,918	-38.227%
2026-07-21	42.4900	47.9000	39.9500	47.7100	+48.629%	98	2,924	-40.998%
2026-07-20	36.3000	36.5300	32.0000	32.1000	+6.432%	294	2,872	-12.305%
2026-07-17	27.3000	31.7800	25.0000	30.1600	-19.573%	62	2,684	-6.664%
2026-07-16	40.0000	40.0000	34.8200	37.5000	-20.213%	6	2,654	-24.933%
2026-07-15	50.7100	50.7100	39.7800	47.0000	-0.382%	61	2,657	-40.106%
2026-07-14	48.4500	50.2500	46.1000	47.1800	-4.590%	1,343	2,629	-40.335%
2026-07-13	52.9500	52.9500	49.4500	49.4500	-16.328%	17	1,338	-43.074%
2026-07-10	57.6500	59.1500	57.6500	59.1000	-4.400%	3	1,325	-52.369%
2026-07-09	65.8600	65.8600	61.8200	61.8200	+0.357%	11	1,324	-54.465%
2026-07-08	61.6000	61.6000	61.6000	61.6000	-0.081%	2	1,324	-54.302%
2026-07-07	58.2800	61.6500	58.2800	61.6500	-20.287%	7	1,324	-54.339%
2026-07-06	78.1600	81.0200	77.3000	77.3400	+25.899%	72	1,331	-63.602%
2026-07-02	62.1000	62.1000	60.0000	61.4300	-13.661%	318	1,241	-54.175%
2026-07-01	69.7500	72.6400	69.7500	71.1500	-25.715%	9	1,241	-60.436%
2026-06-30	90.0000	95.7800	90.0000	95.7800	+22.795%	6	1,236	-70.610%
2026-06-29	61.4800	78.0000	61.4800	78.0000	+36.962%	106	1,236	-63.910%
2026-06-26	55.0000	57.2500	54.2500	56.9500	-7.172%	23	1,237	-50.571%
2026-06-25	74.9900	74.9900	61.3500	61.3500	-4.439%	2	1,239	-54.116%
2026-06-24	68.4200	70.0000	64.2000	64.2000	-9.014%	5	1,239	-56.153%
2026-06-23	68.6000	73.1000	68.6000	70.5600	-20.692%	13	1,239	-60.105%
2026-06-22	95.4100	95.4100	88.9700	88.9700	+5.079%	4	1,228	-68.360%
2026-06-18	73.6000	84.8200	73.6000	84.6700	+30.866%	41	1,248	-66.753%
2026-06-17	64.3000	64.7000	64.3000	64.7000	+8.794%	16	1,248	-56.491%
2026-06-16	63.4000	63.4000	59.4700	59.4700	-12.928%	4	1,248	-52.665%
2026-06-15	67.6500	68.8000	67.5000	68.3000	+20.992%	6	1,248	-58.785%
2026-06-12	58.0000	58.7000	56.4500	56.4500	+4.055%	26	1,248	-50.133%
2026-06-11	49.1700	54.2500	49.1700	54.2500	+12.319%	9	1,248	-48.111%
2026-06-10	48.3000	48.3000	48.3000	48.3000	-19.028%	1	1,248	-41.718%
2026-06-09	55.7500	59.6500	47.4000	59.6500	-3.323%	40	1,247	-52.808%
2026-06-08	64.2000	64.2000	58.1000	61.7000	+17.300%	26	1,252	-54.376%
2026-06-05	60.8000	60.8000	52.3500	52.6000	-30.053%	59	1,270	-46.483%
2026-06-04	64.4700	75.2000	62.0000	75.2000	+10.151%	8	1,299	-62.566%
2026-06-03	67.4500	70.6200	67.4500	68.2700	-7.393%	15	1,300	-58.767%
2026-06-02	73.0300	74.9500	73.0300	73.7200	-1.707%	54	1,293	-61.815%
2026-06-01	63.2000	75.0000	63.2000	75.0000	+38.889%	46	1,245	-62.467%
2026-05-29	59.6500	59.6500	54.0000	54.0000	-6.169%	42	1,232	-47.870%
2026-05-28	57.2800	57.5500	57.2800	57.5500	-2.192%	3	1,234	-51.086%
2026-05-27	58.0000	61.5000	55.2700	58.8400	+15.895%	24	1,235	-52.158%
2026-05-26	51.8000	51.8000	48.5200	50.7700	+10.852%	120	1,236	-44.554%
2026-05-22	46.0000	46.6000	45.5600	45.8000	-6.911%	5	1,150	-38.537%
2026-05-21	46.1700	49.2000	46.1700	49.2000	+10.811%	25	1,150	-42.785%
2026-05-20	41.0000	44.5000	41.0000	44.4000	+13.092%	33	1,150	-36.599%
2026-05-19	38.4300	42.0900	35.2000	39.2600	-4.244%	116	1,167	-28.299%
2026-05-18	45.7300	45.7300	38.0000	41.0000	-15.026%	92	1,167	-31.341%
2026-05-15	48.3300	50.4500	45.5000	48.2500	-15.172%	17	1,167	-41.658%
2026-05-14	49.0000	59.2900	49.0000	56.8800	+25.011%	28	1,126	-50.510%
2026-05-13	40.0000	47.0000	40.0000	45.5000	+8.333%	21	1,124	-38.132%
2026-05-12	42.0000	42.8000	36.2000	42.0000	-13.223%	200	1,124	-32.976%
2026-05-11	46.0500	50.0000	45.0000	48.4000	-6.074%	27	1,124	-41.839%
2026-05-08	54.3500	54.3500	46.5500	51.5300	-6.001%	10	1,091	-45.372%
2026-05-07	56.4000	56.4000	51.7300	54.8200	-3.825%	19	1,094	-48.650%
2026-05-06	48.0000	57.0000	48.0000	57.0000	+37.019%	167	1,095	-50.614%
2026-05-05	45.8000	45.8000	41.6000	41.6000	-8.026%	42	1,089	-32.332%
2026-05-04	49.4100	49.4100	43.5500	45.2300	-0.155%	52	1,074	-37.763%
2026-05-01	42.0000	48.1100	42.0000	45.3000	+2.489%	44	1,033	-37.859%
2026-04-30	44.1000	44.2000	39.0000	44.2000	+1.843%	47	1,033	-36.312%
2026-04-29	43.0000	44.6600	42.1000	43.4000	-1.026%	7	1,004	-35.138%
2026-04-28	42.0000	46.0500	40.1500	43.8500	-13.511%	110	1,006	-35.804%
2026-04-27	55.5000	55.5000	50.6400	50.7000	+0.198%	16	951	-44.477%
2026-04-24	45.1700	54.9000	45.1700	50.6000	+45.695%	59	953	-44.368%
2026-04-23	40.0000	40.2400	34.7300	34.7300	-14.982%	38	975	-18.946%
2026-04-22	31.0600	40.8500	30.7600	40.8500	+39.802%	62	950	-31.089%
2026-04-21	28.6000	29.2200	28.0200	29.2200	+2.168%	13	955	-3.662%
2026-04-20	29.1500	29.9100	28.6000	28.6000	-6.076%	123	953	-1.573%
2026-04-17	32.0700	33.0000	28.9500	30.4500	+10.326%	149	892	-7.553%
2026-04-16	31.7300	31.7300	27.1700	27.6000	-23.227%	89	824	+1.993%
2026-04-15	36.2700	37.3500	32.9500	35.9500	-4.388%	65	821	-21.697%
2026-04-14	34.4300	38.5000	34.4300	37.6000	+14.634%	208	811	-25.133%
2026-04-13	33.0000	33.0700	31.9900	32.8000	-0.756%	28	756	-14.177%
2026-04-10	35.3500	36.5800	33.0500	33.0500	+8.361%	121	756	-14.826%
2026-04-09	29.1700	30.6900	29.1700	30.5000	+0.329%	90	756	-7.705%
2026-04-08	32.0000	32.0000	30.0000	30.4000	+52.764%	134	672	-7.401%
2026-04-07	19.9000	19.9000	19.9000	19.9000	-4.004%	1	607	+41.457%
2026-04-06	21.5100	21.5100	20.7300	20.7300	+0.485%	5	606	+35.794%
2026-04-02	21.0500	21.4500	20.0500	20.6300	-5.713%	9	605	+36.452%
2026-04-01	24.0000	24.8500	21.8800	21.8800	+22.098%	93	605	+28.656%
2026-03-31	15.1700	17.9200	15.1700	17.9200	+31.862%	27	533	+57.087%
2026-03-30	15.6500	15.6500	13.5900	13.5900	-21.897%	27	552	+107.138%
2026-03-27	15.8500	17.4000	15.7500	17.4000	+1.163%	11	562	+61.782%
2026-03-26	19.0500	19.0500	17.2000	17.2000	-19.589%	4	561	+63.663%
2026-03-24	21.3900	21.3900	21.3900	21.3900	+4.853%	1	561	+31.604%
2026-03-23	20.4000	20.6700	20.4000	20.4000	+20.000%	15	560	+37.990%
2026-03-20	17.8500	17.9000	17.0000	17.0000	-11.596%	24	572	+65.588%
2026-03-19	19.6000	19.8000	19.2000	19.2300	-10.558%	11	559	+46.386%
2026-03-18	23.3500	23.3500	21.2000	21.5000	-6.725%	8	562	+30.930%
2026-03-17	23.0500	23.0500	23.0500	23.0500	+7.209%	1	558	+22.126%
2026-03-16	23.0000	23.0000	21.5000	21.5000	-4.656%	9	559	+30.930%
2026-03-13	24.4000	24.4000	22.5500	22.5500	-2.592%	3	554	+24.834%
2026-03-12	25.0000	25.0000	23.1500	23.1500	-19.282%	6	553	+21.598%
2026-03-11	30.6500	30.7000	28.6800	28.6800	+5.519%	12	553	-1.848%
2026-03-10	27.1800	27.1800	27.1800	27.1800	+7.008%	1	549	+3.569%
2026-03-09	23.9700	25.4000	23.9700	25.4000	-6.618%	8	550	+10.827%
2026-03-06	27.6500	27.6500	27.2000	27.2000	-4.662%	4	549	+3.493%
2026-03-05	32.0200	32.0600	27.3800	28.5300	-15.089%	5	550	-1.332%
2026-03-04	33.0000	33.6500	32.5000	33.6000	+6.128%	31	549	-16.220%
2026-03-03	31.1500	32.7000	29.8000	31.6600	-22.269%	312	531	-11.087%
2026-03-02	42.3500	42.3500	40.7300	40.7300	-5.827%	4	272	-30.886%
2026-02-27	42.2000	43.2500	42.2000	43.2500	-1.660%	56	274	-34.913%
2026-02-26	46.0500	46.0500	43.0500	43.9800	-16.689%	79	244	-35.994%
2026-02-25	52.4500	54.3000	52.4500	52.7900	+0.648%	58	155	-46.676%
2026-02-24	46.3500	52.7000	46.3500	52.4500	+30.635%	49	155	-46.330%
2026-02-23	39.5000	40.1500	39.5000	40.1500	-3.947%	2	155	-29.888%
2026-02-20	38.2300	41.8000	38.2300	41.8000	+16.890%	12	156	-32.656%
2026-02-19	35.7600	35.7600	35.7600	35.7600	-13.162%	2	165	-21.281%
2026-02-13	41.0000	41.1800	41.0000	41.1800	-1.952%	3	167	-31.642%
2026-02-12	41.5500	42.7000	41.3200	42.0000	-5.128%	6	167	-32.976%
2026-02-11	41.8200	45.4200	41.4900	44.2700	+24.880%	20	167	-36.413%
2026-02-10	34.1400	35.7400	33.6700	35.4500	+9.346%	17	153	-20.592%
2026-02-09	29.2000	33.3900	29.2000	32.4200	+13.198%	15	144	-13.171%
2026-02-06	25.1300	28.7000	25.1300	28.6400	+33.520%	4	145	-1.711%
2026-02-05	21.8000	21.8000	21.4500	21.4500	-15.385%	4	145	+31.235%
2026-02-02	25.3500	25.3500	25.3500	25.3500	+11.674%	5	146	+11.045%
2026-01-30	22.7000	22.7000	22.7000	22.7000	-0.613%	5	151	+24.009%
2026-01-29	22.8500	22.8500	22.8400	22.8400	-6.585%	3	146	+23.249%
2026-01-27	23.0600	24.4500	23.0000	24.4500	+6.769%	5	143	+15.133%
2026-01-23	22.9000	22.9000	22.9000	22.9000	+5.142%	2	142	+22.926%
2026-01-22	21.7800	21.7800	21.7800	21.7800	-2.724%	1	142	+29.247%
2026-01-20	25.2500	25.2500	22.2000	22.3900	-25.242%	79	141	+25.726%
2026-01-16	29.9500	29.9500	29.9500	29.9500	+5.458%	1	83	-6.010%
2026-01-15	28.0000	30.6000	27.6500	28.4000	+23.478%	76	83	-0.880%
2026-01-12	22.0000	23.0000	22.0000	23.0000	+13.300%	15	36	+22.391%
2026-01-09	20.3000	20.3000	20.3000	20.3000	+4.747%	1	21	+38.670%
2026-01-08	19.3800	19.3800	19.3800	19.3800	-8.152%	2	21	+45.253%
2026-01-07	21.9600	21.9600	20.9500	21.1000	-8.061%	20	23	+33.412%
2026-01-06	23.9000	25.0000	22.9500	22.9500	+4.082%	35	33	+22.658%
2026-01-05	23.0000	23.0000	22.0500	22.0500	0.000%	5	4	+27.664%