Dark

TSM20260821C430
TSM Aug 21 2026 430.00 Call (TSM260821C00430000)
option OPRA

EOD

Jul 30, 2026

9.15+157.746%(+5.60)724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.0000	10.6000	5.0000	9.1500	+157.746%	724	4,285	0.000%
2026-07-29	6.2100	6.7000	3.2000	3.5500	-52.980%	262	3,831	+157.746%
2026-07-28	6.9000	8.0000	5.3000	7.5500	-21.354%	486	3,834	+21.192%
2026-07-27	12.0000	12.7000	7.2200	9.6000	-14.209%	529	3,229	-4.687%
2026-07-24	15.6000	15.6000	11.1900	11.1900	-35.874%	122	3,146	-18.231%
2026-07-23	18.3100	20.0000	17.1500	17.4500	-20.574%	794	3,014	-47.564%
2026-07-22	18.7800	22.6800	18.7800	21.9700	-7.300%	272	2,723	-58.352%
2026-07-21	20.9200	24.0000	18.7000	23.7000	+66.667%	338	2,654	-61.392%
2026-07-20	16.8500	17.3000	13.8300	14.2200	+5.100%	115	2,753	-35.654%
2026-07-17	8.9500	15.2200	8.9500	13.5300	-20.645%	579	2,710	-32.373%
2026-07-16	19.1200	20.4000	15.0400	17.0500	-28.241%	287	2,649	-46.334%
2026-07-15	27.0800	27.5700	18.8000	23.7600	-4.194%	555	2,575	-61.490%
2026-07-14	29.2900	29.5800	24.1200	24.8000	-4.615%	432	2,452	-63.105%
2026-07-13	31.4500	31.7500	26.0000	26.0000	-25.820%	2,533	2,201	-64.808%
2026-07-10	31.3500	36.1000	31.3500	35.0500	-7.763%	64	970	-73.894%
2026-07-09	41.8300	41.8300	37.3000	38.0000	+4.024%	65	966	-75.921%
2026-07-08	37.0000	38.1000	33.8200	36.5300	+6.099%	99	966	-74.952%
2026-07-07	37.4400	37.6500	32.7500	34.4300	-30.049%	86	947	-73.424%
2026-07-06	47.0000	53.2300	47.0000	49.2200	+29.937%	110	922	-81.410%
2026-07-02	53.0200	53.5000	35.2000	37.8800	-16.839%	96	893	-75.845%
2026-07-01	56.0000	56.0000	43.8000	45.5500	-30.149%	91	893	-79.912%
2026-06-30	53.1000	65.3000	52.5500	65.2100	+30.891%	58	881	-85.968%
2026-06-29	38.0400	50.5000	36.5500	49.8200	+36.306%	163	879	-81.634%
2026-06-26	32.5800	37.8000	30.4000	36.5500	-5.556%	234	879	-74.966%
2026-06-25	48.6400	48.6400	38.3900	38.7000	-8.032%	71	958	-76.357%
2026-06-24	40.0600	44.1500	39.4500	42.0800	-0.426%	294	938	-78.256%
2026-06-23	42.4500	47.2500	41.1000	42.2600	-30.322%	83	922	-78.348%
2026-06-22	65.6800	66.6000	60.6500	60.6500	+2.831%	141	890	-84.913%
2026-06-18	46.0000	59.2100	46.0000	58.9800	+48.564%	79	974	-84.486%
2026-06-17	39.8900	45.0000	39.7000	39.7000	+10.278%	152	974	-76.952%
2026-06-16	44.0000	44.0000	36.0000	36.0000	-17.677%	166	974	-74.583%
2026-06-15	44.2500	45.2000	40.5000	43.7300	+24.943%	104	956	-79.076%
2026-06-12	34.4100	37.5000	34.3800	35.0000	+4.167%	86	956	-73.857%
2026-06-11	31.8400	35.1500	29.0800	33.6000	+16.788%	301	956	-72.768%
2026-06-10	33.8500	38.0600	28.7700	28.7700	-25.851%	184	803	-68.196%
2026-06-09	43.7000	43.7000	29.0000	38.8000	+1.971%	176	798	-76.418%
2026-06-08	37.7500	42.5000	37.7300	38.0500	+13.244%	85	762	-75.953%
2026-06-05	41.8500	41.8500	32.0000	33.6000	-32.800%	176	756	-72.768%
2026-06-04	43.5000	50.2500	41.5500	50.0000	+9.721%	110	665	-81.700%
2026-06-03	51.8000	51.8000	45.4100	45.5700	-11.515%	21	685	-79.921%
2026-06-02	46.9800	52.4000	46.9800	51.5000	+11.957%	94	682	-82.233%
2026-06-01	41.5500	52.6700	40.8900	46.0000	+35.493%	202	677	-80.109%
2026-05-29	37.8200	41.0000	33.7000	33.9500	-9.659%	70	726	-73.049%
2026-05-28	38.0400	38.6500	35.7000	37.5800	-0.053%	54	709	-75.652%
2026-05-27	37.0000	42.3500	34.2600	37.6000	+17.794%	86	694	-75.665%
2026-05-26	30.0000	32.0000	29.9100	31.9200	+19.283%	90	662	-71.335%
2026-05-22	27.3000	28.3000	26.7600	26.7600	-3.219%	20	644	-65.807%
2026-05-21	28.8000	30.4400	27.6000	27.6500	+3.095%	311	647	-66.908%
2026-05-20	25.0000	27.4000	25.0000	26.8200	+14.128%	19	647	-65.884%
2026-05-19	24.0000	24.8000	21.0000	23.5000	-6.000%	87	658	-61.064%
2026-05-18	28.8600	28.8600	23.1500	25.0000	-18.033%	323	658	-63.400%
2026-05-15	30.3700	31.7500	29.1000	30.5000	-18.667%	162	658	-70.000%
2026-05-14	29.2000	39.2400	28.4000	37.5000	+35.870%	171	524	-75.600%
2026-05-13	24.2800	28.6900	23.7000	27.6000	+6.687%	87	526	-66.848%
2026-05-12	23.2200	25.8700	21.1300	25.8700	-15.013%	57	526	-64.631%
2026-05-11	31.8000	31.8000	28.2900	30.4400	-4.816%	52	526	-69.941%
2026-05-08	35.0000	36.0000	29.4600	31.9800	-5.664%	85	504	-71.388%
2026-05-07	38.0000	38.0000	33.8000	33.9000	-11.488%	20	488	-73.009%
2026-05-06	32.6000	38.3000	32.6000	38.3000	+50.196%	53	486	-76.110%
2026-05-05	28.3000	28.3000	25.4500	25.5000	-12.220%	4	491	-64.118%
2026-05-04	29.8800	29.8800	26.9000	29.0500	+2.650%	41	492	-68.503%
2026-05-01	28.8500	29.0400	27.8500	28.3000	+1.799%	6	469	-67.668%
2026-04-30	27.9500	27.9500	25.6800	27.8000	-1.243%	43	469	-67.086%
2026-04-29	27.3300	28.7000	26.7000	28.1500	+4.647%	21	510	-67.496%
2026-04-28	28.4000	29.7600	25.7300	26.9000	-22.029%	46	510	-65.985%
2026-04-27	39.1700	39.1700	32.6500	34.5000	+2.526%	15	469	-73.478%
2026-04-24	28.5300	37.5500	28.5300	33.6500	+37.291%	160	463	-72.808%
2026-04-23	24.5200	24.9500	24.3000	24.5100	-2.545%	74	467	-62.668%
2026-04-22	18.1000	25.1500	18.1000	25.1500	+47.767%	52	489	-63.618%
2026-04-21	17.5300	17.5300	16.4000	17.0200	-0.758%	11	461	-46.240%
2026-04-20	17.2900	17.9600	16.9000	17.1500	+0.292%	56	461	-46.647%
2026-04-17	18.3200	18.3200	17.1000	17.1000	+7.886%	19	455	-46.491%
2026-04-16	17.5300	18.1000	15.8500	15.8500	-27.126%	46	450	-42.271%
2026-04-15	21.6400	21.7500	20.4400	21.7500	-6.452%	52	440	-57.931%
2026-04-14	22.5000	23.7200	22.0500	23.2500	+10.714%	27	404	-60.645%
2026-04-10	22.0000	22.5000	21.0000	21.0000	+17.779%	25	379	-56.429%
2026-04-09	17.5000	18.3300	16.8500	17.8300	+0.169%	68	379	-48.682%
2026-04-08	18.3100	18.8600	17.6000	17.8000	+54.783%	9	407	-48.596%
2026-04-07	11.5000	11.5000	11.5000	11.5000	-0.862%	10	408	-20.435%
2026-04-06	12.0000	12.0300	11.6000	11.6000	+14.286%	4	398	-21.121%
2026-04-02	9.6500	10.1500	9.6500	10.1500	-27.758%	2	398	-9.852%
2026-04-01	13.1900	14.5000	13.1800	14.0500	+24.226%	212	398	-34.875%
2026-03-31	9.0500	11.3100	8.8000	11.3100	+47.843%	10	480	-19.098%
2026-03-30	7.8000	7.8000	7.6500	7.6500	-22.492%	4	474	+19.608%
2026-03-27	9.6500	9.8700	9.6500	9.8700	-0.303%	8	472	-7.295%
2026-03-26	11.4000	11.4000	9.9000	9.9000	-28.777%	13	477	-7.576%
2026-03-25	13.2000	14.0000	13.2000	13.9000	+9.449%	58	474	-34.173%
2026-03-24	11.9500	12.8500	11.7000	12.7000	+11.894%	9	497	-27.953%
2026-03-23	11.0000	12.2000	11.0000	11.3500	+17.010%	7	494	-19.383%
2026-03-20	11.5000	11.5000	9.7000	9.7000	-10.517%	16	491	-5.670%
2026-03-19	9.7000	11.4000	9.7000	10.8400	-17.567%	247	485	-15.590%
2026-03-18	13.1000	13.1500	13.0600	13.1500	-1.276%	72	474	-30.418%
2026-03-17	12.5500	13.3500	12.5000	13.3200	+5.714%	66	404	-31.306%
2026-03-16	13.1400	13.2000	12.6000	12.6000	-3.300%	64	344	-27.381%
2026-03-13	13.2000	13.3000	13.0300	13.0300	-5.921%	5	344	-29.777%
2026-03-12	13.7500	14.2000	13.7500	13.8500	-22.884%	4	341	-33.935%
2026-03-11	17.9600	17.9600	17.9600	17.9600	+12.602%	5	340	-49.053%
2026-03-09	14.7000	15.9500	14.7000	15.9500	-5.900%	6	340	-42.633%
2026-03-06	16.8500	17.8200	16.8500	16.9500	-21.346%	11	342	-46.018%
2026-03-04	21.2700	21.5500	20.9800	21.5500	+2.619%	6	338	-57.541%
2026-03-03	19.9100	21.0000	19.9100	21.0000	-22.222%	8	337	-56.429%
2026-03-02	27.2000	27.2000	27.0000	27.0000	-7.850%	5	335	-66.111%
2026-02-27	30.1800	30.1800	28.8200	29.3000	-0.846%	67	333	-68.771%
2026-02-26	30.2000	30.3900	29.5000	29.5500	-20.947%	12	318	-69.036%
2026-02-25	37.3000	37.5500	36.6200	37.3800	+3.431%	35	306	-75.522%
2026-02-24	32.7900	36.3000	32.7900	36.1400	+27.254%	26	306	-74.682%
2026-02-23	28.2500	28.5500	27.8500	28.4000	+24.835%	116	310	-67.782%
2026-02-19	23.9300	23.9300	22.7500	22.7500	-7.820%	2	244	-59.780%
2026-02-17	24.8500	24.8500	24.6800	24.6800	-11.794%	18	243	-62.925%
2026-02-13	27.8500	28.0000	27.6000	27.9800	-3.617%	105	274	-67.298%
2026-02-12	31.8500	31.8500	27.8000	29.0300	-4.820%	135	274	-68.481%
2026-02-11	29.6700	30.8000	29.6700	30.5000	+27.615%	76	296	-70.000%
2026-02-10	23.9000	23.9000	23.9000	23.9000	+12.471%	2	370	-61.715%
2026-02-09	21.0000	21.2500	21.0000	21.2500	+17.080%	75	368	-56.941%
2026-02-06	17.0700	18.1500	17.0700	18.1500	+30.858%	53	294	-49.587%
2026-01-26	13.9300	13.9300	13.8700	13.8700	-2.324%	2	243	-34.030%
2026-01-20	15.2100	15.2100	14.1500	14.2000	-22.404%	9	243	-35.563%
2026-01-16	18.3000	18.3000	18.3000	18.3000	+42.412%	222	23	-50.000%
2026-01-09	12.8500	12.8500	12.8500	12.8500	-5.861%	22	23	-28.794%
2026-01-05	14.1000	14.1000	13.6500	13.6500	+91.713%	2	1	-32.967%
2025-12-16	7.1300	7.1300	7.1200	7.1200	0.000%	2	1	+28.511%