Dark

TSM20260821C420
TSM Aug 21 2026 420.00 Call (TSM260821C00420000)
option OPRA

EOD

Jul 30, 2026

12.60+152.000%(+7.60)1,146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.4500	14.5000	8.2500	12.6000	+152.000%	1,146	13,337	0.000%
2026-07-29	8.2400	8.9500	5.0000	5.0000	-50.593%	746	13,159	+152.000%
2026-07-28	10.0000	10.5400	7.5400	10.1200	-20.938%	1,049	13,277	+24.506%
2026-07-27	15.0000	15.0000	9.8300	12.8000	-12.925%	1,246	13,204	-1.563%
2026-07-24	19.6300	20.1000	14.3000	14.7000	-32.723%	1,673	13,258	-14.286%
2026-07-23	23.0000	24.8500	21.0000	21.8500	-18.924%	1,702	13,981	-42.334%
2026-07-22	23.3700	27.8500	23.0000	26.9500	-6.586%	3,565	12,315	-53.247%
2026-07-21	24.9500	29.0800	22.7200	28.8500	+61.173%	6,031	9,681	-56.326%
2026-07-20	20.0000	21.1500	17.1000	17.9000	+5.917%	2,074	5,304	-29.609%
2026-07-17	14.8000	18.8600	13.0000	16.9000	-21.759%	1,037	4,441	-25.444%
2026-07-16	20.8000	24.4100	18.3000	21.6000	-23.268%	326	3,828	-41.667%
2026-07-15	31.9500	33.2000	22.8500	28.1500	-3.925%	362	3,777	-55.240%
2026-07-14	34.8000	34.8000	28.5000	29.3000	-4.154%	1,477	3,657	-56.997%
2026-07-13	39.0000	39.0000	30.4500	30.5700	-22.115%	271	3,267	-58.783%
2026-07-10	40.5000	40.5000	37.0000	39.2500	-5.988%	87	3,228	-67.898%
2026-07-09	48.1500	48.1500	41.7500	41.7500	+1.212%	40	3,233	-69.820%
2026-07-08	41.6500	43.7500	38.7200	41.2500	+6.123%	46	3,224	-69.455%
2026-07-07	44.1000	45.0000	37.5500	38.8700	-30.713%	135	3,214	-67.584%
2026-07-06	51.2000	59.0000	51.2000	56.1000	+29.382%	81	3,180	-77.540%
2026-07-02	54.0000	59.9500	41.8600	43.3600	-16.775%	132	3,180	-70.941%
2026-07-01	64.2600	64.6400	50.0000	52.1000	-30.654%	89	3,180	-75.816%
2026-06-30	58.8000	75.1300	58.8000	75.1300	+38.693%	342	3,135	-83.229%
2026-06-29	46.0000	55.5000	43.4000	54.1700	+29.130%	102	2,885	-76.740%
2026-06-26	36.1400	43.0000	34.7000	41.9500	-8.206%	398	2,872	-69.964%
2026-06-25	45.3400	48.6300	45.3400	45.7000	-0.587%	21	2,941	-72.429%
2026-06-24	47.0000	49.4500	45.9700	45.9700	-3.526%	21	2,944	-72.591%
2026-06-23	47.6600	54.0500	46.4300	47.6500	-29.512%	143	2,947	-73.557%
2026-06-22	71.9000	73.3400	67.6000	67.6000	+1.578%	17	2,915	-81.361%
2026-06-18	54.0100	66.5500	53.7600	66.5500	+48.053%	51	2,930	-81.067%
2026-06-17	45.1000	50.0000	44.9500	44.9500	+12.375%	28	2,930	-71.969%
2026-06-16	48.9200	48.9200	40.0000	40.0000	-19.679%	58	2,930	-68.500%
2026-06-15	48.8900	50.4000	44.0000	49.8000	+24.749%	76	2,951	-74.699%
2026-06-12	39.1000	42.1000	38.2700	39.9200	+4.503%	76	2,951	-68.437%
2026-06-11	37.4000	40.0000	33.0000	38.2000	+16.004%	161	2,951	-67.016%
2026-06-10	36.9100	43.0000	32.9300	32.9300	-25.548%	133	2,965	-61.737%
2026-06-09	48.6500	49.0000	33.2500	44.2300	+3.632%	162	2,911	-71.513%
2026-06-08	41.1000	47.3200	41.1000	42.6800	+9.072%	126	2,876	-70.478%
2026-06-05	45.0000	45.0000	36.0000	39.1300	-27.537%	181	2,827	-67.800%
2026-06-04	45.0000	56.4000	45.0000	54.0000	+7.356%	104	2,723	-76.667%
2026-06-03	59.0000	59.0000	50.3000	50.3000	-9.042%	62	2,701	-74.950%
2026-06-02	54.5600	57.6100	52.7500	55.3000	+12.972%	27	2,702	-77.215%
2026-06-01	44.5500	58.9000	43.7500	48.9500	+26.518%	92	2,705	-74.259%
2026-05-29	43.0000	45.0000	37.7600	38.6900	-6.433%	130	2,762	-67.433%
2026-05-28	39.9400	44.0000	37.4500	41.3500	-2.246%	75	2,759	-69.528%
2026-05-27	43.0000	46.2000	38.4600	42.3000	+17.500%	169	2,772	-70.213%
2026-05-26	34.5000	37.3000	34.1700	36.0000	+15.756%	33	2,760	-65.000%
2026-05-22	32.7500	33.8000	31.0500	31.1000	-2.964%	54	2,759	-59.486%
2026-05-21	29.8500	34.5000	29.8500	32.0500	+4.568%	300	2,744	-60.686%
2026-05-20	28.7200	31.8000	28.0000	30.6500	+15.748%	629	2,744	-58.891%
2026-05-19	25.0000	29.0800	24.5000	26.4800	-4.058%	244	2,022	-52.417%
2026-05-18	31.2400	31.2400	26.1800	27.6000	-18.704%	72	2,022	-54.348%
2026-05-15	34.7000	36.4500	33.3500	33.9500	-19.740%	418	2,022	-62.887%
2026-05-14	32.6000	43.7200	32.6000	42.3000	+35.620%	651	1,568	-70.213%
2026-05-13	28.5000	33.4000	26.9000	31.1900	+6.815%	340	1,960	-59.602%
2026-05-12	30.0000	31.2000	24.4000	29.2000	-13.018%	429	1,960	-56.849%
2026-05-11	35.8500	35.9600	30.8000	33.5700	-11.190%	263	1,960	-62.466%
2026-05-08	38.9000	40.1200	32.7000	37.8000	-5.500%	181	1,552	-66.667%
2026-05-07	40.4800	42.2000	36.5500	40.0000	-6.868%	112	1,488	-68.500%
2026-05-06	33.9600	42.9500	33.3000	42.9500	+50.702%	174	1,444	-70.664%
2026-05-05	32.5000	32.5000	28.5000	28.5000	-12.577%	54	1,474	-55.789%
2026-05-04	35.0000	36.3100	30.4000	32.6000	+3.165%	66	1,462	-61.350%
2026-05-01	32.2000	35.0000	31.5000	31.6000	+1.673%	186	1,480	-60.127%
2026-04-30	32.7500	32.7500	27.1200	31.0800	+0.909%	189	1,480	-59.459%
2026-04-29	29.5800	32.5500	29.2700	30.8000	-1.911%	320	1,462	-59.091%
2026-04-28	33.0500	33.0500	28.4000	31.4000	-16.975%	19	1,395	-59.873%
2026-04-27	43.0100	43.0100	37.6300	37.8200	-2.926%	63	1,394	-66.684%
2026-04-24	31.5000	41.1000	31.5000	38.9600	+52.964%	893	1,388	-67.659%
2026-04-23	25.4700	25.4700	25.4700	25.4700	-10.694%	1	575	-50.530%
2026-04-22	21.6900	28.5200	21.6000	28.5200	+48.387%	44	575	-55.820%
2026-04-21	19.8500	20.1500	19.0500	19.2200	-1.436%	37	561	-34.443%
2026-04-20	20.0000	20.3300	19.5000	19.5000	-6.609%	11	561	-35.385%
2026-04-17	22.0500	22.5500	19.6000	20.8800	+13.171%	26	552	-39.655%
2026-04-16	22.5000	22.5000	18.4500	18.4500	-26.200%	81	541	-31.707%
2026-04-15	26.4700	26.4700	23.7100	25.0000	-6.191%	9	544	-49.600%
2026-04-14	24.9100	26.8800	24.3000	26.6500	+15.268%	35	542	-52.720%
2026-04-13	22.4000	23.1200	22.4000	23.1200	-2.857%	14	495	-45.502%
2026-04-10	25.0000	25.0300	23.7900	23.8000	+15.759%	124	495	-47.059%
2026-04-09	19.8000	20.5600	19.4000	20.5600	+1.782%	92	495	-38.716%
2026-04-08	20.2000	21.0000	19.9500	20.2000	+46.909%	94	507	-37.624%
2026-04-07	12.9000	13.7500	12.9000	13.7500	+1.476%	3	470	-8.364%
2026-04-06	13.5500	13.5500	13.5500	13.5500	-3.214%	40	470	-7.011%
2026-04-02	14.0000	14.0000	14.0000	14.0000	-3.448%	1	431	-10.000%
2026-04-01	15.9500	16.9000	14.5000	14.5000	+14.625%	72	431	-13.103%
2026-03-31	10.0000	12.6500	10.0000	12.6500	+41.341%	53	437	-0.395%
2026-03-30	9.0000	9.0000	8.9500	8.9500	-22.174%	4	441	+40.782%
2026-03-27	10.6000	11.5000	10.6000	11.5000	-2.542%	10	438	+9.565%
2026-03-26	13.1000	13.2000	11.8000	11.8000	-26.250%	10	433	+6.780%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+6.667%	1	424	-21.250%
2026-03-24	13.3000	15.0500	13.3000	15.0000	+12.360%	5	425	-16.000%
2026-03-23	13.6700	13.6700	13.3500	13.3500	+19.624%	4	422	-5.618%
2026-03-20	13.4000	13.4000	11.1600	11.1600	-10.361%	38	421	+12.903%
2026-03-19	12.6500	13.1000	12.4500	12.4500	-12.014%	16	420	+1.205%
2026-03-18	14.0500	14.1500	14.0500	14.1500	-2.414%	2	413	-10.954%
2026-03-17	14.5000	14.5000	14.5000	14.5000	-1.024%	3	412	-13.103%
2026-03-16	14.9000	14.9500	14.6500	14.6500	-4.248%	15	412	-13.993%
2026-03-13	16.7500	17.0000	15.3000	15.3000	-4.075%	47	407	-17.647%
2026-03-12	16.1300	16.1300	15.9500	15.9500	-23.133%	2	376	-21.003%
2026-03-11	20.7500	20.7500	20.7500	20.7500	+14.011%	1	377	-39.277%
2026-03-10	18.0500	18.2000	18.0500	18.2000	+1.961%	8	377	-30.769%
2026-03-09	17.2000	17.9000	17.2000	17.8500	-6.299%	22	377	-29.412%
2026-03-06	18.9000	19.0500	18.9000	19.0500	-7.748%	16	386	-33.858%
2026-03-05	22.6700	22.6700	20.6500	20.6500	-14.528%	53	380	-38.983%
2026-03-04	23.7000	24.2500	22.9500	24.1600	+2.156%	73	366	-47.848%
2026-03-03	23.2000	24.0000	21.9500	23.6500	-19.831%	57	400	-46.723%
2026-03-02	31.5400	31.5400	29.5000	29.5000	-8.100%	5	372	-57.288%
2026-02-27	32.5700	33.7500	32.1000	32.1000	-4.464%	37	374	-60.748%
2026-02-26	33.0000	33.6000	32.1100	33.6000	-17.404%	83	366	-62.500%
2026-02-25	40.5700	41.0000	39.7100	40.6800	+1.446%	261	127	-69.027%
2026-02-24	36.8500	40.4500	36.4000	40.1000	+28.115%	74	127	-68.579%
2026-02-23	30.5000	31.3100	30.5000	31.3000	+4.682%	70	158	-59.744%
2026-02-20	29.9000	29.9000	29.9000	29.9000	+15.000%	1	90	-57.860%
2026-02-19	26.3000	26.3000	26.0000	26.0000	-12.927%	3	90	-51.538%
2026-02-18	30.1100	30.1100	29.8600	29.8600	+5.401%	8	89	-57.803%
2026-02-17	28.3300	28.3300	28.3300	28.3300	-9.024%	4	95	-55.524%
2026-02-13	31.4100	31.4800	30.5800	31.1400	-2.688%	13	89	-59.538%
2026-02-12	34.5500	34.5500	30.7000	32.0000	-3.990%	4	89	-60.625%
2026-02-11	30.4000	33.5400	30.4000	33.3300	+35.378%	18	90	-62.196%
2026-02-10	24.6200	24.6200	24.6200	24.6200	+3.315%	1	73	-48.822%
2026-02-09	21.5500	24.2500	21.5500	23.8300	+20.050%	47	74	-47.125%
2026-02-06	19.1700	19.8500	19.1700	19.8500	+40.184%	2	50	-36.524%
2026-02-04	15.8700	15.8700	14.1600	14.1600	-11.055%	33	48	-11.017%
2026-02-03	18.3000	18.3000	15.9200	15.9200	+4.188%	7	35	-20.854%
2026-01-30	15.3800	15.3800	15.2800	15.2800	-5.504%	6	28	-17.539%
2026-01-29	16.1500	16.1700	16.1500	16.1700	+1.507%	3	27	-22.078%
2026-01-21	15.9300	15.9300	15.9300	15.9300	+1.143%	2	25	-20.904%
2026-01-20	15.9500	15.9500	15.7500	15.7500	-22.528%	13	25	-20.000%
2026-01-16	20.3300	20.3300	20.3300	20.3300	+46.787%	3	15	-38.023%
2026-01-08	13.8500	13.8500	13.8500	13.8500	-5.072%	3	15	-9.025%
2026-01-07	14.8900	14.9200	14.5900	14.5900	-16.533%	10	12	-13.639%
2026-01-06	17.4800	17.4800	17.4800	17.4800	+119.598%	1	2	-27.918%
2025-12-16	7.8800	7.9600	7.8800	7.9600	0.000%	2	1	+58.291%