Dark

TSM20260821C400
TSM Aug 21 2026 400.00 Call (TSM260821C00400000)
option OPRA

EOD

Jul 30, 2026

21.45+119.325%(+11.67)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.2000	23.5000	12.5500	21.4500	+119.325%	264	17,170	0.000%
2026-07-29	16.1500	16.1500	9.7000	9.7800	-43.370%	345	17,214	+119.325%
2026-07-28	16.0100	18.5000	13.0000	17.2700	-17.801%	426	17,197	+24.204%
2026-07-27	24.5000	24.6000	16.6000	21.0100	-13.361%	589	17,078	+2.094%
2026-07-24	27.5600	28.0300	23.9000	24.2500	-24.643%	106	16,779	-11.546%
2026-07-23	31.1500	35.0000	31.1500	32.1800	-15.137%	30	16,788	-33.344%
2026-07-22	35.3500	38.6800	35.3500	37.9200	-7.377%	18	16,778	-43.434%
2026-07-21	35.1000	41.2300	33.7500	40.9400	+50.847%	282	16,776	-47.606%
2026-07-20	29.3500	31.2600	25.9000	27.1400	+6.515%	156	16,817	-20.965%
2026-07-17	22.3100	27.7000	20.0000	25.4800	-18.386%	1,575	16,827	-15.816%
2026-07-16	31.6000	35.2500	27.4500	31.2200	-20.560%	994	16,121	-31.294%
2026-07-15	44.1600	44.9400	32.6800	39.3000	-2.723%	5,198	15,426	-45.420%
2026-07-14	45.8600	45.8600	39.6000	40.4000	-1.703%	6,519	11,397	-46.906%
2026-07-13	48.0500	48.8500	41.1000	41.1000	-22.011%	4,313	7,470	-47.810%
2026-07-10	48.7000	54.5500	47.4500	52.7000	-3.125%	65	4,556	-59.298%
2026-07-09	59.4300	60.0500	53.9000	54.4000	-0.457%	184	4,540	-60.570%
2026-07-08	54.0200	55.5800	51.2300	54.6500	+6.947%	22	4,419	-60.750%
2026-07-07	55.5000	55.5000	49.7000	51.1000	-25.292%	37	4,413	-58.023%
2026-07-06	71.0000	74.0000	68.4000	68.4000	+23.354%	24	4,392	-68.640%
2026-07-02	66.0200	73.5500	52.3500	55.4500	-12.760%	53	4,390	-61.317%
2026-07-01	75.6500	75.9500	62.9300	63.5600	-29.768%	50	4,390	-66.252%
2026-06-30	79.8100	90.5000	79.7500	90.5000	+27.681%	51	4,365	-76.298%
2026-06-29	58.7900	70.8800	55.8100	70.8800	+34.932%	23	4,353	-69.738%
2026-06-26	47.4500	55.0000	47.4500	52.5300	-5.944%	20	4,360	-59.166%
2026-06-25	67.5800	67.5800	55.8500	55.8500	-4.399%	9	4,371	-61.594%
2026-06-24	62.0000	63.0000	58.1600	58.4200	-1.484%	226	4,369	-63.283%
2026-06-23	59.7500	63.4500	59.2700	59.3000	-28.095%	37	4,556	-63.828%
2026-06-22	83.7600	83.8500	81.2500	82.4700	+3.463%	37	4,538	-73.991%
2026-06-18	62.0000	80.7700	62.0000	79.7100	+40.706%	108	4,556	-73.090%
2026-06-17	58.4000	62.5000	56.6500	56.6500	+10.000%	39	4,556	-62.136%
2026-06-16	60.9100	61.1200	51.5000	51.5000	-17.850%	38	4,556	-58.350%
2026-06-15	61.4900	63.0000	57.8100	62.6900	+24.040%	18	4,555	-65.784%
2026-06-12	48.7500	53.0500	48.7500	50.5400	+3.143%	23	4,555	-57.558%
2026-06-11	46.0000	49.6500	43.3700	49.0000	+12.903%	81	4,555	-56.224%
2026-06-10	47.9400	49.5000	42.5500	43.4000	-17.490%	69	4,592	-50.576%
2026-06-09	60.7000	60.9800	41.5000	52.6000	-1.682%	162	4,610	-59.221%
2026-06-08	52.0000	56.8300	52.0000	53.5000	+16.304%	26	4,576	-59.907%
2026-06-05	56.2400	56.2400	46.0000	46.0000	-33.042%	76	4,582	-53.370%
2026-06-04	57.2100	68.7000	55.8900	68.7000	+12.623%	47	4,567	-68.777%
2026-06-03	62.7500	66.0400	61.0000	61.0000	-11.594%	46	4,561	-64.836%
2026-06-02	64.5500	70.2700	64.2000	69.0000	+11.922%	79	4,564	-68.913%
2026-06-01	57.2500	70.1500	56.9000	61.6500	+27.905%	167	4,559	-65.207%
2026-05-29	51.6000	56.2600	48.0600	48.2000	-6.480%	39	4,550	-55.498%
2026-05-28	52.1600	55.0000	46.7300	51.5400	-1.735%	42	4,568	-58.382%
2026-05-27	51.6900	55.4700	47.7500	52.4500	+14.896%	220	4,568	-59.104%
2026-05-26	43.5000	46.0000	43.1700	45.6500	+17.051%	64	4,646	-53.012%
2026-05-22	42.3000	43.7500	39.0000	39.0000	-5.133%	41	4,629	-45.000%
2026-05-21	41.1000	44.4000	38.9000	41.1100	+4.739%	286	4,633	-47.823%
2026-05-20	36.0000	39.8800	36.0000	39.2500	+13.505%	176	4,633	-45.350%
2026-05-19	32.6500	37.2500	30.9500	34.5800	+0.552%	108	4,577	-37.970%
2026-05-18	39.7700	40.0000	34.0000	34.3900	-20.116%	315	4,577	-37.627%
2026-05-15	40.4600	45.4500	40.2000	43.0500	-16.098%	105	4,577	-50.174%
2026-05-14	42.0000	53.3800	42.0000	51.3100	+29.571%	249	4,511	-58.195%
2026-05-13	37.5000	41.7500	35.0000	39.6000	+4.211%	333	4,427	-45.833%
2026-05-12	39.0300	39.7000	31.8700	38.0000	-12.321%	164	4,427	-43.553%
2026-05-11	44.3500	44.3500	40.0000	43.3400	-5.598%	154	4,427	-50.508%
2026-05-08	48.0000	50.2500	41.5000	45.9100	-8.909%	119	4,323	-53.278%
2026-05-07	51.9600	51.9600	46.0000	50.4000	-4.636%	63	4,330	-57.440%
2026-05-06	41.2500	52.8500	41.2500	52.8500	+42.838%	256	4,317	-59.413%
2026-05-05	41.2000	41.6000	36.5000	37.0000	-10.843%	398	4,449	-42.027%
2026-05-04	44.0500	44.7000	38.8000	41.5000	+2.217%	64	4,313	-48.313%
2026-05-01	39.0000	44.0000	39.0000	40.6000	+3.783%	195	4,325	-47.167%
2026-04-30	41.0000	41.0000	34.3200	39.1200	-1.535%	290	4,325	-45.169%
2026-04-29	37.1500	40.5000	37.1500	39.7300	+3.329%	46	4,262	-46.011%
2026-04-28	37.4900	42.2000	35.5400	38.4500	-18.865%	401	4,234	-44.213%
2026-04-27	52.7200	52.7200	45.6000	47.3900	+1.109%	562	4,236	-54.737%
2026-04-24	39.9000	50.5000	39.0000	46.8700	+44.750%	301	3,893	-54.235%
2026-04-23	34.4300	36.0000	30.9000	32.3800	-10.056%	65	3,907	-33.755%
2026-04-22	27.5000	36.5000	27.1900	36.0000	+40.900%	112	3,869	-40.417%
2026-04-21	25.7300	26.1500	24.5000	25.5500	+1.590%	25	3,886	-16.047%
2026-04-20	25.2800	27.6500	24.8200	25.1500	-5.593%	49	3,886	-14.712%
2026-04-17	27.5000	29.6100	25.4000	26.6400	+9.630%	95	3,869	-19.482%
2026-04-16	28.0000	28.0000	23.8000	24.3000	-23.174%	218	3,825	-11.728%
2026-04-15	33.2300	33.2500	29.0600	31.6300	-4.872%	168	3,779	-32.185%
2026-04-14	31.0000	34.2500	31.0000	33.2500	+15.854%	62	3,641	-35.489%
2026-04-13	28.3000	29.2400	28.3000	28.7000	-6.667%	38	3,582	-25.261%
2026-04-10	31.2800	32.5800	30.3500	30.7500	+13.469%	78	3,582	-30.244%
2026-04-09	27.1000	27.1000	27.1000	27.1000	+1.612%	1	3,582	-20.849%
2026-04-08	27.6400	27.7500	24.9800	26.6700	+42.620%	41	3,582	-19.573%
2026-04-07	17.6500	18.9000	17.4500	18.7000	+3.716%	18	3,579	+14.706%
2026-04-06	18.1500	19.0900	18.0000	18.0300	+3.029%	5	3,579	+18.968%
2026-04-02	15.9500	19.0000	15.9500	17.5000	-10.623%	21	3,585	+22.571%
2026-04-01	20.7500	21.5000	19.5800	19.5800	+7.879%	22	3,585	+9.551%
2026-03-31	13.0500	18.1500	13.0500	18.1500	+57.826%	2,855	3,600	+18.182%
2026-03-30	13.8000	13.8000	11.5000	11.5000	-26.045%	125	1,144	+86.522%
2026-03-27	13.8700	15.5500	13.8700	15.5500	+6.873%	23	1,049	+37.942%
2026-03-26	18.7000	18.7000	14.5500	14.5500	-31.206%	27	1,048	+47.423%
2026-03-25	21.0000	21.4300	19.7500	21.1500	+11.786%	42	1,049	+1.418%
2026-03-24	17.5200	20.0000	17.5200	18.9200	+6.893%	8	1,049	+13.372%
2026-03-23	16.0000	18.2500	16.0000	17.7000	+16.142%	13	1,047	+21.186%
2026-03-20	15.6200	15.7000	15.2400	15.2400	-8.743%	18	1,041	+40.748%
2026-03-19	16.6200	16.8500	16.5500	16.7000	-10.695%	8	1,025	+28.443%
2026-03-18	19.7800	20.0500	18.7000	18.7000	-6.780%	5	1,027	+14.706%
2026-03-17	20.0600	20.0600	20.0600	20.0600	+3.669%	1	1,026	+6.929%
2026-03-16	19.9500	19.9500	19.3500	19.3500	+1.575%	6	1,025	+10.853%
2026-03-13	21.7500	21.7500	19.0500	19.0500	-5.926%	72	1,024	+12.598%
2026-03-12	21.3000	21.3000	20.0000	20.2500	-22.414%	149	1,024	+5.926%
2026-03-11	25.2000	26.1000	25.2000	26.1000	+6.531%	6	1,082	-17.816%
2026-03-10	23.8000	25.5000	23.0000	24.5000	-2.000%	34	1,085	-12.449%
2026-03-09	21.8700	25.0000	21.0000	25.0000	+14.155%	193	1,068	-14.200%
2026-03-06	24.3500	25.6300	21.9000	21.9000	-21.166%	23	1,027	-2.055%
2026-03-05	28.5000	30.0000	24.4100	27.7800	-8.013%	417	1,018	-22.786%
2026-03-04	30.8000	30.8000	29.7500	30.2000	+2.966%	27	1,067	-28.974%
2026-03-03	27.5000	30.4500	26.9600	29.3300	-18.978%	192	1,052	-26.867%
2026-03-02	38.5000	38.5000	35.8000	36.2000	-8.354%	8	939	-40.746%
2026-02-27	40.4500	40.4500	38.2000	39.5000	-1.225%	75	936	-45.696%
2026-02-26	45.5000	45.5000	39.0000	39.9900	-16.688%	98	880	-46.362%
2026-02-25	48.4300	48.7500	46.9500	48.0000	0.000%	40	822	-55.313%
2026-02-24	41.8700	48.5000	41.8200	48.0000	+29.206%	53	822	-55.313%
2026-02-23	37.2300	37.2300	37.1500	37.1500	-1.328%	2	796	-42.261%
2026-02-20	36.7500	37.6500	36.7500	37.6500	+16.780%	61	795	-43.028%
2026-02-19	32.0000	32.2400	32.0000	32.2400	-2.979%	8	810	-33.468%
2026-02-18	36.0000	36.5300	33.2300	33.2300	-6.130%	55	810	-35.450%
2026-02-17	33.4000	35.4000	33.0700	35.4000	-6.867%	425	796	-39.407%
2026-02-13	38.0600	38.0600	38.0100	38.0100	+0.158%	2	477	-43.567%
2026-02-12	37.3500	37.9700	37.3500	37.9500	-6.985%	7	477	-43.478%
2026-02-11	36.3300	41.1800	36.3300	40.8000	+27.063%	29	475	-47.426%
2026-02-10	30.2000	32.9200	30.2000	32.1100	+10.534%	21	459	-33.198%
2026-02-09	25.7800	29.4300	25.7800	29.0500	+13.035%	24	458	-26.162%
2026-02-06	24.1100	26.2500	24.1100	25.7000	+31.795%	9	460	-16.537%
2026-02-05	19.5000	19.5000	19.5000	19.5000	+0.723%	1	456	+10.000%
2026-02-04	19.3600	19.3600	19.3600	19.3600	-7.368%	3	456	+10.795%
2026-02-03	21.0000	21.0000	20.9000	20.9000	-6.821%	2	456	+2.632%
2026-02-02	22.4300	22.4300	22.4300	22.4300	+6.354%	2	456	-4.369%
2026-01-30	20.1100	21.0900	20.1100	21.0900	+8.320%	13	454	+1.707%
2026-01-29	23.2000	23.2800	19.4700	19.4700	-14.493%	9	463	+10.169%
2026-01-28	21.7800	22.7900	21.7800	22.7700	+5.907%	5	460	-5.797%
2026-01-27	21.7100	21.9000	21.5000	21.5000	+9.806%	35	458	-0.233%
2026-01-26	19.5200	19.5800	19.5200	19.5800	-2.100%	43	438	+9.551%
2026-01-23	20.0000	20.0000	20.0000	20.0000	0.000%	10	478	+7.250%
2026-01-22	20.0000	20.2000	20.0000	20.0000	0.000%	42	478	+7.250%
2026-01-21	19.8400	20.0500	19.8400	20.0000	+2.145%	72	460	+7.250%
2026-01-20	24.9000	24.9000	19.5800	19.5800	-23.932%	64	408	+9.551%
2026-01-16	26.3000	26.3500	25.7400	25.7400	-2.018%	9	387	-16.667%
2026-01-15	23.9000	28.2500	23.9000	26.2700	+33.013%	254	387	-18.348%
2026-01-14	19.9500	19.9500	19.6800	19.7500	-9.404%	4	277	+8.608%
2026-01-13	22.4000	22.4000	21.8000	21.8000	+0.230%	4	276	-1.606%
2026-01-12	19.9400	21.8000	19.9400	21.7500	+19.769%	22	274	-1.379%
2026-01-09	18.1200	18.1600	18.0000	18.1600	-1.838%	4	253	+18.117%
2026-01-07	20.1100	20.1100	18.5000	18.5000	-9.756%	13	254	+15.946%
2026-01-06	22.9500	22.9500	20.4000	20.5000	+5.670%	197	252	+4.634%
2026-01-05	19.7000	19.7000	19.4000	19.4000	+9.605%	67	139	+10.567%
2026-01-02	17.2000	17.7000	17.2000	17.7000	+33.585%	51	139	+21.186%
2025-12-31	12.5200	13.5000	12.5200	13.2500	+8.607%	30	160	+61.887%
2025-12-30	12.4400	12.6000	12.2000	12.2000	-3.175%	21	160	+75.820%
2025-12-26	12.6000	12.6000	12.6000	12.6000	+13.514%	25	155	+70.238%
2025-12-23	10.5000	11.1000	10.5000	11.1000	+11.000%	51	130	+93.243%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+2.564%	25	79	+114.500%
2025-12-19	10.0000	10.0000	9.7500	9.7500	-34.032%	50	54	+120.000%
2025-12-11	14.7800	14.7800	14.7800	14.7800	-1.729%	3	4	+45.129%
2025-12-09	15.0400	15.0400	15.0400	15.0400	0.000%	1	1	+42.620%