Dark

TSM20260821C440
TSM Aug 21 2026 440.00 Call (TSM260821C00440000)
option OPRA

EOD

Jul 30, 2026

6.48+112.459%(+3.43)582

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0700	7.8400	3.6500	6.4800	+112.459%	582	7,063	0.000%
2026-07-29	4.7500	5.0500	2.6000	3.0500	-45.922%	261	6,926	+112.459%
2026-07-28	4.7200	6.0000	3.8000	5.6400	-17.059%	1,770	7,511	+14.894%
2026-07-27	9.3500	9.7500	5.1500	6.8000	-24.107%	1,577	7,304	-4.706%
2026-07-24	11.8000	11.8000	8.5000	8.9600	-33.972%	548	6,727	-27.679%
2026-07-23	14.1000	15.7000	12.9000	13.5700	-22.678%	182	6,724	-52.248%
2026-07-22	15.3800	18.2000	15.2000	17.5500	-8.594%	184	6,794	-63.077%
2026-07-21	16.5000	19.5500	14.2500	19.2000	+66.957%	480	6,723	-66.250%
2026-07-20	11.6500	13.7500	10.4000	11.5000	+12.745%	233	6,680	-43.652%
2026-07-17	8.3000	12.0500	8.3000	10.2000	-27.505%	3,738	6,615	-36.471%
2026-07-16	14.4800	16.1300	12.1000	14.0700	-27.474%	521	7,780	-53.945%
2026-07-15	23.2500	23.2500	15.4800	19.4000	-7.619%	6,194	7,626	-66.598%
2026-07-14	22.6500	23.0500	20.0000	21.0000	-5.277%	360	3,843	-69.143%
2026-07-13	28.8700	29.9500	21.9900	22.1700	-24.463%	1,044	3,774	-70.771%
2026-07-10	31.5000	31.9000	27.1000	29.3500	-6.080%	1,022	3,472	-77.922%
2026-07-09	37.2100	37.2100	31.2500	31.2500	-5.446%	322	2,591	-79.264%
2026-07-08	31.4500	33.8000	28.9900	33.0500	+10.277%	106	2,520	-80.393%
2026-07-07	33.0000	34.4800	28.2500	29.9700	-30.302%	1,190	3,235	-78.378%
2026-07-06	43.0100	47.0000	43.0000	43.0000	+28.858%	81	1,958	-84.930%
2026-07-02	42.3800	47.5500	31.1500	33.3700	-13.280%	148	1,967	-80.581%
2026-07-01	49.5000	51.0500	38.2000	38.4800	-36.721%	227	1,967	-83.160%
2026-06-30	44.3600	60.8100	44.3600	60.8100	+35.133%	159	1,843	-89.344%
2026-06-29	33.3000	45.0000	31.1500	45.0000	+45.161%	565	1,884	-85.600%
2026-06-26	28.0000	33.0000	26.2500	31.0000	-9.436%	96	1,949	-79.097%
2026-06-25	42.7800	42.8000	34.2300	34.2300	-7.984%	534	1,925	-81.069%
2026-06-24	37.0000	39.8500	34.4200	37.2000	-1.195%	305	1,764	-82.581%
2026-06-23	37.2000	43.0000	36.3800	37.6500	-32.696%	392	1,697	-82.789%
2026-06-22	59.7300	61.0000	54.1600	55.9400	+5.547%	254	1,507	-88.416%
2026-06-18	40.5000	54.0000	40.5000	53.0000	+49.380%	152	1,351	-87.774%
2026-06-17	35.6000	40.0000	34.8000	35.4800	+10.530%	497	1,351	-81.736%
2026-06-16	39.1500	39.1500	31.8500	32.1000	-19.970%	179	1,351	-79.813%
2026-06-15	38.7500	40.1100	36.1000	40.1100	+27.536%	186	1,225	-83.844%
2026-06-12	30.0000	32.9900	30.0000	31.4500	+5.325%	85	1,225	-79.396%
2026-06-11	30.3000	30.3000	25.7500	29.8600	+16.595%	79	1,225	-78.299%
2026-06-10	32.2000	33.5500	25.6100	25.6100	-23.780%	28	1,219	-74.697%
2026-06-09	38.9300	39.0000	25.6800	33.6000	-2.609%	118	1,219	-80.714%
2026-06-08	36.2000	38.0000	34.0000	34.5000	+14.770%	98	1,200	-81.217%
2026-06-05	35.6500	37.3000	28.6000	30.0600	-31.620%	117	1,166	-78.443%
2026-06-04	35.7800	45.5000	35.7800	43.9600	+4.667%	137	1,151	-85.259%
2026-06-03	47.8000	47.8000	40.5000	42.0000	-9.677%	91	1,111	-84.571%
2026-06-02	43.1300	47.0000	43.0000	46.5000	+13.415%	98	1,096	-86.065%
2026-06-01	33.6500	48.6400	33.6500	41.0000	+35.314%	281	1,073	-84.195%
2026-05-29	34.3000	34.5000	30.2100	30.3000	-8.680%	22	1,094	-78.614%
2026-05-28	33.9300	35.4200	30.3700	33.1800	-2.840%	55	1,086	-80.470%
2026-05-27	32.6000	37.1000	30.0000	34.1500	+23.241%	573	1,077	-81.025%
2026-05-26	26.6100	29.0000	26.2200	27.7100	+17.915%	46	771	-76.615%
2026-05-22	25.6500	25.6500	23.5000	23.5000	-8.489%	78	767	-72.426%
2026-05-21	25.6400	26.4000	23.5000	25.6800	+7.448%	37	768	-74.766%
2026-05-20	21.7400	24.9000	21.7400	23.9000	+18.317%	89	768	-72.887%
2026-05-19	20.7500	22.9000	18.7000	20.2000	-0.980%	224	759	-67.921%
2026-05-18	24.0500	24.4000	20.4000	20.4000	-22.048%	87	759	-68.235%
2026-05-15	29.0500	29.0500	25.3500	26.1700	-21.647%	139	759	-75.239%
2026-05-14	25.5600	35.6000	25.5600	33.4000	+39.167%	399	753	-80.599%
2026-05-13	21.0000	26.3500	20.9500	24.0000	+4.348%	564	797	-73.000%
2026-05-12	23.5000	24.0000	18.0500	23.0000	-13.043%	81	797	-71.826%
2026-05-11	29.1000	29.1000	24.7000	26.4500	-5.872%	339	797	-75.501%
2026-05-08	32.0500	32.0500	26.2000	28.1000	-4.584%	18	477	-76.940%
2026-05-07	33.0500	33.1500	29.4500	29.4500	-13.687%	33	473	-77.997%
2026-05-06	30.0000	34.1200	28.8000	34.1200	+52.662%	53	481	-81.008%
2026-05-05	25.1600	25.1600	22.3500	22.3500	-12.181%	65	456	-71.007%
2026-05-04	27.8200	27.8200	25.0500	25.4500	+1.800%	60	452	-74.538%
2026-05-01	27.2700	27.2700	24.9500	25.0000	+1.010%	129	406	-74.080%
2026-04-30	25.8000	25.8000	22.0800	24.7500	+1.434%	31	406	-73.818%
2026-04-29	23.5600	25.0000	23.5600	24.4000	-0.813%	11	396	-73.443%
2026-04-28	27.2300	27.2300	22.8000	24.6000	-19.291%	10	395	-73.659%
2026-04-27	31.1000	31.1000	30.4800	30.4800	-0.781%	7	391	-78.740%
2026-04-24	28.3300	33.9900	27.4500	30.7200	+55.781%	46	390	-78.906%
2026-04-23	21.5500	21.5500	18.7000	19.7200	-6.095%	5	384	-67.140%
2026-04-22	18.9100	21.0000	18.9100	21.0000	+44.529%	6	380	-69.143%
2026-04-21	14.9500	15.2200	14.5300	14.5300	-2.809%	5	375	-55.403%
2026-04-20	14.8500	14.9600	14.8500	14.9500	-4.777%	29	375	-56.656%
2026-04-17	16.9200	16.9200	15.7000	15.7000	+12.143%	4	364	-58.726%
2026-04-16	15.8000	15.8500	14.0000	14.0000	-28.571%	49	361	-53.714%
2026-04-15	19.9000	19.9500	17.9600	19.6000	-5.542%	19	348	-66.939%
2026-04-14	20.4000	20.9200	20.4000	20.7500	+20.290%	22	342	-68.771%
2026-04-13	17.5000	17.5000	17.2500	17.2500	-6.757%	21	320	-62.435%
2026-04-10	18.8700	20.0000	18.4000	18.5000	+20.521%	39	320	-64.973%
2026-04-09	15.3500	15.4000	14.8000	15.3500	0.000%	118	320	-57.785%
2026-04-08	15.3500	16.1100	15.1500	15.3500	+61.579%	175	401	-57.785%
2026-04-02	9.2500	9.5500	9.2500	9.5000	-14.798%	40	404	-31.789%
2026-04-01	12.1500	12.6500	10.8600	11.1500	+46.711%	87	404	-41.883%
2026-03-31	7.6500	7.8500	7.6000	7.6000	+13.433%	9	350	-14.737%
2026-03-30	6.7000	6.7000	6.7000	6.7000	-21.637%	4	344	-3.284%
2026-03-27	7.9500	8.5500	7.3700	8.5500	-0.581%	113	340	-24.211%
2026-03-26	9.8500	9.8500	8.6000	8.6000	-29.508%	23	273	-24.651%
2026-03-25	11.8500	12.2100	11.8500	12.2000	+9.417%	66	267	-46.885%
2026-03-24	10.9000	11.1500	10.9000	11.1500	+15.544%	51	242	-41.883%
2026-03-23	10.5000	10.5000	9.6500	9.6500	+13.797%	6	203	-32.850%
2026-03-20	8.9000	8.9000	8.4800	8.4800	-18.852%	6	201	-23.585%
2026-03-19	9.4000	10.4500	9.4000	10.4500	-7.930%	47	195	-37.990%
2026-03-18	11.3500	11.3500	11.3500	11.3500	+3.182%	2	148	-42.907%
2026-03-17	10.9000	11.0000	10.8500	11.0000	-1.610%	19	146	-41.091%
2026-03-16	11.2000	11.3500	11.0700	11.1800	-1.498%	11	128	-42.039%
2026-03-13	11.3500	11.3500	11.3500	11.3500	-7.724%	1	123	-42.907%
2026-03-12	12.4500	12.4500	12.3000	12.3000	-23.555%	2	123	-47.317%
2026-03-11	16.2000	16.2000	16.0900	16.0900	+7.124%	3	122	-59.727%
2026-03-10	14.2500	15.0200	14.2500	15.0200	+10.037%	29	121	-56.858%
2026-03-09	13.0400	14.1500	12.8900	13.6500	-20.408%	72	101	-52.527%
2026-03-05	17.8000	17.8000	16.9800	17.1500	-11.278%	12	139	-62.216%
2026-03-04	19.3000	19.3300	19.1000	19.3300	+4.883%	30	139	-66.477%
2026-03-03	19.7000	19.7000	18.4300	18.4300	-24.776%	2	137	-64.840%
2026-03-02	24.2000	24.5000	24.2000	24.5000	-8.068%	6	137	-73.551%
2026-02-27	25.9000	26.9500	25.9000	26.6500	-1.842%	107	137	-75.685%
2026-02-26	26.4000	27.5000	26.3000	27.1500	-21.053%	23	79	-76.133%
2026-02-25	33.7500	34.5000	33.7000	34.3900	+7.469%	20	78	-81.157%
2026-02-24	29.5000	33.1000	29.5000	32.0000	+25.687%	15	78	-79.750%
2026-02-20	25.5000	25.5000	25.4400	25.4600	+19.812%	3	76	-74.548%
2026-02-19	21.2500	21.3000	21.2500	21.2500	-9.188%	22	75	-69.506%
2026-02-17	23.4000	23.4000	23.4000	23.4000	-8.415%	20	65	-72.308%
2026-02-13	25.6700	25.6700	25.4200	25.5500	+0.908%	47	43	-74.638%
2026-02-12	28.6100	28.6100	25.3200	25.3200	-8.094%	2	43	-74.408%
2026-02-11	25.0000	27.6000	25.0000	27.5500	+47.721%	15	43	-76.479%
2026-02-09	18.6500	18.6500	18.6500	18.6500	+26.441%	1	34	-65.255%
2026-02-06	13.2500	14.9400	13.2500	14.7500	+14.341%	3	33	-56.068%
2026-02-05	12.5500	12.9000	12.5500	12.9000	-8.511%	2	33	-49.767%
2026-02-02	13.2000	14.1000	13.2000	14.1000	+6.737%	4	33	-54.043%
2026-01-29	13.2100	13.2100	13.2100	13.2100	-3.927%	1	30	-50.946%
2026-01-27	13.7500	13.7500	13.7500	13.7500	+10.442%	1	30	-52.873%
2026-01-20	12.9000	12.9000	12.4000	12.4500	-26.462%	3	30	-47.952%
2026-01-16	16.9300	16.9300	16.9300	16.9300	-3.807%	1	29	-61.725%
2026-01-15	17.6000	17.6000	17.6000	17.6000	+38.801%	1	29	-63.182%
2026-01-14	12.6800	12.6800	12.6800	12.6800	-11.944%	1	29	-48.896%
2026-01-13	14.3500	14.4000	14.3500	14.4000	+25.217%	2	28	-55.000%
2026-01-09	11.5000	11.5000	11.5000	11.5000	-22.034%	11	28	-43.652%
2026-01-06	14.7500	14.7500	14.7500	14.7500	+18.284%	15	17	-56.068%
2026-01-05	13.1000	13.1000	12.4700	12.4700	+16.870%	29	29	-48.035%
2026-01-02	9.9700	10.6700	9.9700	10.6700	+10.000%	28	29	-39.269%
2025-12-09	9.4800	9.7000	9.4800	9.7000	0.000%	2	1	-33.196%