Dark

TSM20260821C410
TSM Aug 21 2026 410.00 Call (TSM260821C00410000)
option OPRA

EOD

Jul 30, 2026

16.18+112.895%(+8.58)759

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.5000	18.5000	11.5000	16.1800	+112.895%	759	8,975	0.000%
2026-07-29	11.5000	11.8000	7.1000	7.6000	-43.911%	242	8,590	+112.895%
2026-07-28	12.7500	14.0100	9.8000	13.5500	-14.619%	149	8,627	+19.410%
2026-07-27	19.8000	19.8000	13.2000	15.8700	-17.942%	151	8,656	+1.953%
2026-07-24	24.2000	24.7000	18.5000	19.3400	-28.897%	2,580	8,628	-16.339%
2026-07-23	28.0000	30.0200	26.0000	27.2000	-14.331%	194	6,636	-40.515%
2026-07-22	28.3000	32.8500	28.3000	31.7500	-7.971%	35	6,661	-49.039%
2026-07-21	30.1500	34.7700	28.0000	34.5000	+55.335%	6,670	6,668	-53.101%
2026-07-20	24.6600	26.0000	21.5000	22.2100	+8.341%	2,190	3,156	-27.150%
2026-07-17	17.8000	23.1000	16.5500	20.5000	-19.702%	215	1,632	-21.073%
2026-07-16	26.8700	29.7000	22.7800	25.5300	-24.912%	378	1,563	-36.624%
2026-07-15	38.0000	38.0000	27.4800	34.0000	-4.009%	112	1,494	-52.412%
2026-07-14	39.0500	39.0500	33.6900	35.4200	-4.270%	688	1,488	-54.320%
2026-07-13	38.5000	40.3800	35.9500	37.0000	-19.143%	120	1,087	-56.270%
2026-07-10	45.2200	47.1700	42.8200	45.7600	-8.297%	22	1,105	-64.642%
2026-07-09	55.1000	55.1000	49.9000	49.9000	+3.958%	2	1,094	-67.575%
2026-07-08	45.0500	48.7200	45.0500	48.0000	+1.911%	8	1,094	-66.292%
2026-07-07	47.8300	47.8500	43.5000	47.1000	-24.748%	48	1,095	-65.648%
2026-07-06	63.7700	65.3000	62.4900	62.5900	+33.170%	52	1,103	-74.149%
2026-07-02	66.3000	66.3000	47.0000	47.0000	-17.210%	6	1,103	-65.574%
2026-07-01	67.0000	68.0000	55.8600	56.7700	-29.827%	40	1,103	-71.499%
2026-06-30	68.0000	81.0000	68.0000	80.9000	+33.125%	146	1,091	-80.000%
2026-06-29	46.6200	60.8500	46.6200	60.7700	+36.256%	57	1,174	-73.375%
2026-06-26	40.0000	44.6000	40.0000	44.6000	-6.889%	21	1,157	-63.722%
2026-06-25	60.0000	60.0000	47.9000	47.9000	-8.762%	9	1,142	-66.221%
2026-06-24	55.1000	56.4000	52.5000	52.5000	-0.943%	6	1,139	-69.181%
2026-06-23	53.7900	59.0000	53.0000	53.0000	-27.298%	8	1,138	-69.472%
2026-06-22	78.2900	78.2900	72.9000	72.9000	+6.423%	13	1,136	-77.805%
2026-06-18	59.7900	70.6100	59.7900	68.5000	+37.412%	24	1,156	-76.380%
2026-06-17	51.2400	54.0000	49.8500	49.8500	+2.173%	25	1,156	-67.543%
2026-06-16	54.0000	54.0000	48.7900	48.7900	-13.030%	5	1,156	-66.837%
2026-06-15	53.8000	56.5000	51.5000	56.1000	+24.197%	25	1,148	-71.159%
2026-06-12	43.3000	46.8000	43.3000	45.1700	+2.659%	26	1,148	-64.180%
2026-06-11	40.7100	44.2000	38.9500	44.0000	+18.121%	84	1,148	-63.227%
2026-06-10	41.5800	47.0000	37.2500	37.2500	-24.869%	35	1,168	-56.564%
2026-06-09	54.4100	54.4100	37.0000	49.5800	+2.227%	67	1,169	-67.366%
2026-06-08	48.5000	51.7500	48.5000	48.5000	+13.371%	10	1,124	-66.639%
2026-06-05	50.6700	50.6700	40.5000	42.7800	-31.000%	49	1,127	-62.179%
2026-06-04	51.4300	62.0000	51.4300	62.0000	+7.266%	79	1,120	-73.903%
2026-06-03	55.2500	58.2000	55.2500	57.8000	-6.016%	21	1,106	-72.007%
2026-06-02	62.3000	63.6000	59.0000	61.5000	+10.413%	14	1,111	-73.691%
2026-06-01	47.6100	64.7800	47.6100	55.7000	+26.735%	60	1,101	-70.952%
2026-05-29	48.5000	49.8000	42.9500	43.9500	-6.290%	42	1,136	-63.185%
2026-05-28	46.8200	49.0700	41.9600	46.9000	-0.530%	68	1,141	-65.501%
2026-05-27	47.4400	50.3400	42.8000	47.1500	+18.766%	69	1,159	-65.684%
2026-05-26	38.5000	40.5000	38.5000	39.7000	+16.765%	318	1,189	-59.244%
2026-05-22	37.4500	37.4500	34.0000	34.0000	-6.465%	46	1,131	-52.412%
2026-05-21	35.5000	38.5000	34.0500	36.3500	+5.210%	220	1,146	-55.488%
2026-05-20	32.8000	35.7500	32.8000	34.5500	+14.975%	43	1,146	-53.169%
2026-05-19	29.7000	33.5300	27.5700	30.0500	-1.829%	74	1,061	-46.156%
2026-05-18	37.5000	37.5000	29.8000	30.6100	-15.907%	214	1,061	-47.141%
2026-05-15	39.4000	40.6500	36.4000	36.4000	-21.552%	158	1,061	-55.549%
2026-05-14	37.5300	48.8500	37.0000	46.4000	+31.781%	202	950	-65.129%
2026-05-13	31.0000	37.3500	31.0000	35.2100	+15.632%	147	960	-54.047%
2026-05-12	34.0800	34.9500	28.0000	30.4500	-20.392%	327	960	-46.864%
2026-05-11	40.8500	40.8500	35.8000	38.2500	-6.753%	115	960	-57.699%
2026-05-08	42.0000	43.8200	37.3900	41.0200	-4.605%	91	811	-60.556%
2026-05-07	47.7600	47.7600	41.3000	43.0000	-9.474%	50	763	-62.372%
2026-05-06	41.8000	47.5000	40.8500	47.5000	+46.379%	140	758	-65.937%
2026-05-05	36.0800	37.5000	32.4500	32.4500	-12.226%	29	794	-50.139%
2026-05-04	38.8500	38.8500	34.7000	36.9700	+3.819%	49	788	-56.235%
2026-05-01	36.9100	38.1500	35.6100	35.6100	+0.878%	32	789	-54.563%
2026-04-30	34.1000	35.3500	30.5900	35.3000	-0.647%	63	789	-54.164%
2026-04-29	34.5600	35.8600	33.7000	35.5300	+1.514%	21	775	-54.461%
2026-04-28	38.1000	38.1000	32.0000	35.0000	-17.744%	184	761	-53.771%
2026-04-27	47.9700	47.9700	40.9400	42.5500	-0.047%	207	699	-61.974%
2026-04-24	39.7700	46.4000	37.7400	42.5700	+44.061%	72	631	-61.992%
2026-04-23	30.1900	30.1900	29.5500	29.5500	-8.287%	3	615	-45.245%
2026-04-22	23.0000	32.2300	22.9000	32.2200	+46.989%	98	614	-49.783%
2026-04-21	22.5000	23.0500	21.8500	21.9200	+0.320%	6	529	-26.186%
2026-04-20	21.8300	22.6900	21.8300	21.8500	-2.889%	30	529	-25.950%
2026-04-17	25.0000	25.0000	22.3200	22.5000	+2.273%	11	527	-28.089%
2026-04-16	22.9500	23.6000	21.5500	22.0000	-19.028%	536	518	-26.455%
2026-04-15	27.0000	27.1700	26.1000	27.1700	-9.433%	7	605	-40.449%
2026-04-14	27.2700	30.0000	27.0500	30.0000	+16.460%	12	605	-46.067%
2026-04-13	25.8500	25.8500	25.4400	25.7600	-4.380%	18	602	-37.189%
2026-04-10	27.7100	28.0000	26.9400	26.9400	+13.384%	14	602	-39.941%
2026-04-09	22.3000	23.7600	22.3000	23.7600	+2.414%	5	602	-31.902%
2026-04-08	25.7000	25.7000	22.7000	23.2000	+43.921%	162	602	-30.259%
2026-04-07	15.4200	16.1200	14.9900	16.1200	+3.333%	21	585	+0.372%
2026-04-06	16.1500	16.5000	15.5800	15.6000	-0.256%	31	580	+3.718%
2026-04-02	15.3300	15.6400	15.3300	15.6400	-17.249%	4	587	+3.453%
2026-04-01	18.3000	19.0500	18.3000	18.9000	+40.000%	8	587	-14.392%
2026-03-31	11.6000	13.5000	11.6000	13.5000	+31.707%	37	588	+19.852%
2026-03-30	12.0500	12.0500	10.2500	10.2500	-22.172%	38	574	+57.854%
2026-03-27	12.3000	13.1700	11.8000	13.1700	-2.227%	84	567	+22.855%
2026-03-26	14.6500	14.6500	13.4500	13.4700	-24.496%	25	563	+20.119%
2026-03-25	17.8400	17.8400	17.8400	17.8400	+2.824%	10	559	-9.305%
2026-03-24	17.2200	17.4000	17.0500	17.3500	+5.793%	29	554	-6.744%
2026-03-23	14.0000	16.5000	14.0000	16.4000	+21.033%	473	549	-1.341%
2026-03-20	13.5100	13.5500	13.3000	13.5500	-7.192%	7	432	+19.410%
2026-03-19	13.5600	14.6000	13.5600	14.6000	-15.215%	26	430	+10.822%
2026-03-17	16.9000	17.2200	16.9000	17.2200	+0.702%	6	416	-6.039%
2026-03-16	18.5000	18.5500	16.7000	17.1000	-0.754%	28	415	-5.380%
2026-03-13	19.0600	19.0600	17.2300	17.2300	-1.823%	11	413	-6.094%
2026-03-12	20.0800	20.0800	17.5500	17.5500	-21.230%	31	412	-7.806%
2026-03-10	22.2800	22.2800	22.2800	22.2800	+2.578%	3	394	-27.379%
2026-03-09	19.1200	21.7200	19.1200	21.7200	+2.695%	75	397	-25.506%
2026-03-06	22.7500	22.7500	21.1500	21.1500	-13.284%	17	396	-23.499%
2026-03-05	25.2000	25.2000	21.9000	24.3900	-8.925%	35	394	-33.661%
2026-03-04	26.2500	27.1000	26.1000	26.7800	+4.121%	51	393	-39.582%
2026-03-03	24.2100	25.8700	24.1900	25.7200	-24.641%	113	367	-37.092%
2026-03-02	34.1300	34.1300	34.1300	34.1300	-4.344%	1	272	-52.593%
2026-02-27	34.0300	36.6500	34.0300	35.6800	-2.832%	20	271	-54.652%
2026-02-26	39.6200	39.6200	35.7100	36.7200	-18.491%	11	258	-55.937%
2026-02-25	43.0900	45.0500	43.0900	45.0500	+3.326%	9	247	-64.084%
2026-02-24	39.8500	43.8000	39.8500	43.6000	+32.121%	28	247	-62.890%
2026-02-23	34.9200	34.9200	33.0000	33.0000	-2.077%	69	244	-50.970%
2026-02-20	33.7000	33.7000	33.7000	33.7000	+20.185%	3	177	-51.988%
2026-02-19	29.0000	29.0000	28.0400	28.0400	-8.066%	41	177	-42.297%
2026-02-18	32.2000	32.2500	30.5000	30.5000	-2.431%	47	186	-46.951%
2026-02-17	29.8600	31.2600	29.7900	31.2600	-9.705%	50	143	-48.241%
2026-02-13	32.5500	34.6200	32.5500	34.6200	+0.933%	8	120	-53.264%
2026-02-12	37.9200	37.9200	34.3000	34.3000	-5.379%	5	120	-52.828%
2026-02-11	34.0000	36.2500	34.0000	36.2500	+30.443%	5	117	-55.366%
2026-02-10	28.0800	28.0800	27.7900	27.7900	+5.385%	2	113	-41.778%
2026-02-09	26.3700	26.3700	26.3700	26.3700	+51.465%	1	113	-38.642%
2026-02-04	17.4100	17.4100	17.4100	17.4100	-1.583%	1	112	-7.065%
2026-02-03	18.0300	18.0300	17.6900	17.6900	-1.228%	2	111	-8.536%
2026-01-30	17.8900	17.9100	17.8900	17.9100	-4.122%	2	111	-9.659%
2026-01-29	18.6800	18.6800	18.6800	18.6800	+1.798%	1	113	-13.383%
2026-01-27	18.3500	18.3500	18.3500	18.3500	+4.618%	1	112	-11.826%
2026-01-26	17.6500	17.6500	17.5400	17.5400	+1.095%	2	111	-7.754%
2026-01-22	17.3500	17.3500	17.3500	17.3500	-2.198%	3	110	-6.744%
2026-01-21	17.8100	17.8100	17.7200	17.7400	-28.120%	81	112	-8.794%
2026-01-16	24.6800	24.6800	24.6800	24.6800	+1.564%	1	72	-34.441%
2026-01-15	24.9600	24.9600	24.3000	24.3000	+60.185%	64	72	-33.416%
2026-01-08	15.2100	15.2100	15.1100	15.1700	-23.577%	4	11	+6.658%
2026-01-06	19.3000	19.8500	19.3000	19.8500	+33.490%	6	9	-18.489%
2026-01-02	14.4500	14.8700	14.4500	14.8700	0.000%	8	4	+8.810%