Dark

TSM20260821C450
TSM Aug 21 2026 450.00 Call (TSM260821C00450000)
option OPRA

EOD

Jul 30, 2026

4.69+175.882%(+2.99)543

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.0000	5.8400	2.7700	4.6900	+175.882%	543	17,530	0.000%
2026-07-29	3.0000	3.4400	1.7000	1.7000	-56.853%	1,237	17,389	+175.882%
2026-07-28	2.9500	4.2500	2.7100	3.9400	-23.047%	23,069	17,744	+19.036%
2026-07-27	7.2600	7.2600	3.6500	5.1200	-24.260%	2,748	26,672	-8.398%
2026-07-24	9.5400	9.5400	6.2500	6.7600	-38.545%	1,731	28,754	-30.621%
2026-07-23	11.5000	12.7500	10.3000	11.0000	-22.590%	161	28,987	-57.364%
2026-07-22	12.2500	14.7500	11.8700	14.2100	-8.559%	992	29,053	-66.995%
2026-07-21	12.0500	15.7500	11.3000	15.5400	+72.667%	1,049	28,532	-69.820%
2026-07-20	10.5500	11.0000	8.1500	9.0000	+5.140%	1,081	28,528	-47.889%
2026-07-17	7.2200	9.4000	6.4700	8.5600	-22.952%	3,127	29,125	-45.210%
2026-07-16	11.6000	13.6000	9.4500	11.1100	-31.207%	25,812	27,990	-57.786%
2026-07-15	18.9700	19.1000	12.4300	16.1500	-6.377%	1,031	4,801	-70.960%
2026-07-14	20.8100	20.8100	16.7500	17.2500	-8.488%	431	4,405	-72.812%
2026-07-13	25.2800	25.8000	18.2000	18.8500	-23.374%	386	4,436	-75.119%
2026-07-10	25.4400	27.4500	23.0000	24.6000	-8.686%	276	4,291	-80.935%
2026-07-09	31.9000	32.2000	26.9400	26.9400	-1.319%	401	4,306	-82.591%
2026-07-08	26.0000	29.0000	25.0200	27.3000	+4.398%	194	4,152	-82.821%
2026-07-07	29.3500	29.8500	24.2000	26.1500	-33.596%	386	4,096	-82.065%
2026-07-06	34.9000	42.8500	34.9000	39.3800	+34.632%	235	4,039	-88.090%
2026-07-02	37.0000	43.0000	27.1500	29.2500	-16.667%	239	4,064	-83.966%
2026-07-01	43.5500	44.0000	33.1000	35.1000	-35.596%	226	4,064	-86.638%
2026-06-30	38.8500	54.7100	38.8500	54.5000	+36.250%	333	4,034	-91.394%
2026-06-29	29.1600	40.0000	25.6500	40.0000	+43.885%	291	4,067	-88.275%
2026-06-26	24.3500	28.4200	23.0000	27.8000	-6.523%	202	4,018	-83.129%
2026-06-25	37.3700	38.0000	29.4300	29.7400	-5.587%	615	3,979	-84.230%
2026-06-24	31.0000	35.2500	30.0000	31.5000	-3.374%	330	3,948	-85.111%
2026-06-23	32.4300	39.1900	32.0000	32.6000	-32.784%	224	3,850	-85.613%
2026-06-22	52.9000	55.0000	48.5000	48.5000	+0.414%	186	3,822	-90.330%
2026-06-18	35.8600	48.3000	35.8600	48.3000	+58.101%	349	3,946	-90.290%
2026-06-17	31.4000	35.0000	30.5500	30.5500	+11.091%	145	3,946	-84.648%
2026-06-16	32.3900	34.8000	27.5000	27.5000	-20.128%	284	3,946	-82.945%
2026-06-15	34.1700	36.0000	30.2800	34.4300	+25.064%	256	3,766	-86.378%
2026-06-12	27.0000	29.2000	26.0500	27.5300	+2.839%	52	3,766	-82.964%
2026-06-11	23.9700	27.0000	23.0000	26.7700	+17.464%	88	3,766	-82.480%
2026-06-10	26.3100	29.9000	22.7900	22.7900	-27.857%	192	3,773	-79.421%
2026-06-09	34.5000	35.0000	23.0000	31.5900	+3.235%	144	3,646	-85.154%
2026-06-08	28.9000	34.6000	28.9000	30.6000	+13.375%	1,179	3,829	-84.673%
2026-06-05	31.8500	33.7200	25.0000	26.9900	-31.878%	1,773	4,722	-82.623%
2026-06-04	33.0000	41.2500	30.9000	39.6200	+7.081%	464	5,042	-88.163%
2026-06-03	43.7200	43.7200	36.5000	37.0000	-11.547%	1,640	4,899	-87.324%
2026-06-02	38.3300	43.7000	38.3300	41.8300	+13.360%	1,494	5,105	-88.788%
2026-06-01	31.9000	44.3500	31.9000	36.9000	+35.165%	5,488	5,750	-87.290%
2026-05-29	30.7500	32.7500	26.4000	27.3000	-6.667%	407	2,596	-82.821%
2026-05-28	29.0000	31.6000	26.7000	29.2500	-3.783%	44	2,349	-83.966%
2026-05-27	30.5000	33.1900	27.2500	30.4000	+23.577%	176	2,328	-84.572%
2026-05-26	23.6000	25.0000	22.8300	24.6000	+16.588%	46	2,344	-80.935%
2026-05-22	22.6900	22.6900	20.5000	21.1000	-2.315%	139	2,341	-77.773%
2026-05-21	22.5000	23.3500	20.3000	21.6000	+3.152%	34	2,285	-78.287%
2026-05-20	20.1000	21.7500	20.1000	20.9400	+17.245%	35	2,285	-77.603%
2026-05-19	18.1500	19.6000	15.6000	17.8600	-5.752%	37	2,300	-73.740%
2026-05-18	22.7000	22.7000	17.5800	18.9500	-18.495%	182	2,300	-75.251%
2026-05-15	25.5000	25.5000	23.0000	23.2500	-22.111%	141	2,300	-79.828%
2026-05-14	24.4200	31.3900	24.4200	29.8500	+39.486%	118	2,265	-84.288%
2026-05-13	19.8000	23.1000	18.5000	21.4000	+7.000%	123	2,253	-78.084%
2026-05-12	21.0500	21.0500	16.1500	20.0000	-15.612%	218	2,253	-76.550%
2026-05-11	24.2200	24.5100	21.9400	23.7000	-7.746%	65	2,253	-80.211%
2026-05-08	28.0000	28.0000	22.1000	25.6900	-8.250%	199	2,169	-81.744%
2026-05-07	30.0000	30.0000	26.4800	28.0000	-7.682%	280	2,106	-83.250%
2026-05-06	23.0000	30.4000	23.0000	30.3300	+55.618%	465	2,107	-84.537%
2026-05-05	21.5000	22.3600	19.4900	19.4900	-12.404%	103	2,078	-75.936%
2026-05-04	24.5500	24.9400	21.2500	22.2500	+0.497%	34	2,116	-78.921%
2026-05-01	24.2000	24.3000	21.9000	22.1400	+4.929%	21	2,129	-78.817%
2026-04-30	22.0000	22.0000	18.6500	21.1000	-1.860%	43	2,129	-77.773%
2026-04-29	21.1000	22.4400	21.1000	21.5000	-1.058%	16	2,114	-78.186%
2026-04-28	23.2500	24.1500	20.3000	21.7300	-20.780%	46	2,114	-78.417%
2026-04-27	27.9200	29.4500	26.6000	27.4300	-3.653%	166	2,098	-82.902%
2026-04-24	21.7800	30.3100	21.7800	28.4700	+57.729%	204	2,116	-83.527%
2026-04-23	18.9300	19.1500	17.1500	18.0500	-8.838%	44	2,178	-74.017%
2026-04-22	13.7000	20.0000	13.7000	19.8000	+53.488%	62	2,171	-76.313%
2026-04-21	12.8000	12.9000	12.8000	12.9000	+2.381%	16	2,120	-63.643%
2026-04-20	13.5000	13.5000	12.6000	12.6000	-8.029%	72	2,120	-62.778%
2026-04-17	14.7000	14.9000	13.0000	13.7000	+10.040%	28	2,052	-65.766%
2026-04-16	13.7500	14.3500	12.0500	12.4500	-20.952%	61	2,042	-62.329%
2026-04-15	17.4100	17.6000	15.7500	15.7500	-12.500%	23	2,066	-70.222%
2026-04-14	16.8700	18.6500	16.5000	18.0000	+18.499%	115	2,049	-73.944%
2026-04-13	15.3000	15.4500	15.1900	15.1900	-6.810%	755	1,959	-69.124%
2026-04-10	17.3200	17.3200	16.0000	16.3000	+17.435%	56	1,959	-71.227%
2026-04-09	13.2500	13.8800	12.9000	13.8800	+2.815%	43	1,959	-66.210%
2026-04-08	15.3500	15.3500	13.2500	13.5000	+58.824%	22	1,965	-65.259%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-3.955%	7	1,947	-44.824%
2026-04-06	8.8500	8.8500	8.8500	8.8500	-13.659%	33	1,947	-47.006%
2026-04-01	10.4000	10.9000	10.2500	10.2500	+14.270%	72	1,980	-54.244%
2026-03-31	6.3500	8.9700	6.3500	8.9700	+57.368%	12	1,977	-47.715%
2026-03-30	6.4500	6.4500	5.6000	5.7000	-25.000%	5	1,974	-17.719%
2026-03-27	6.5000	7.6000	6.4000	7.6000	0.000%	1,697	1,973	-38.289%
2026-03-26	8.3500	8.4000	7.6000	7.6000	-28.098%	40	374	-38.289%
2026-03-25	10.5700	10.5700	10.5700	10.5700	+10.681%	43	359	-55.629%
2026-03-24	8.8000	9.5500	8.8000	9.5500	+8.523%	16	316	-50.890%
2026-03-23	8.2000	8.8000	8.2000	8.8000	+16.556%	33	313	-46.705%
2026-03-20	8.5200	8.5200	7.5500	7.5500	-7.814%	2	308	-37.881%
2026-03-19	8.2000	8.2000	8.1900	8.1900	-10.492%	6	308	-42.735%
2026-03-18	9.7500	9.8000	9.1500	9.1500	-7.576%	8	312	-48.743%
2026-03-17	9.5000	9.9000	9.3500	9.9000	+1.852%	9	316	-52.626%
2026-03-16	9.9000	9.9000	9.6500	9.7200	-3.380%	5	311	-51.749%
2026-03-13	10.2200	10.4300	10.0600	10.0600	-5.981%	6	308	-53.380%
2026-03-12	11.6000	11.6000	10.7000	10.7000	-24.912%	26	308	-56.168%
2026-03-11	14.3000	14.3000	13.9500	14.2500	+11.940%	52	310	-67.088%
2026-03-10	12.6000	12.9500	12.6000	12.7300	+3.077%	13	309	-63.158%
2026-03-09	11.9000	13.1500	11.7500	12.3500	-2.372%	59	320	-62.024%
2026-03-06	12.6500	12.6500	12.6500	12.6500	-11.290%	1	265	-62.925%
2026-03-05	16.7500	16.7500	14.2600	14.2600	-17.429%	34	264	-67.111%
2026-03-04	17.3000	17.3000	17.0100	17.2700	+3.475%	202	250	-72.843%
2026-03-03	15.8900	17.0000	15.8900	16.6900	-26.476%	8	199	-71.899%
2026-03-02	23.4000	23.4000	22.4400	22.7000	-5.613%	48	203	-79.339%
2026-02-27	23.4000	24.0500	23.3500	24.0500	-2.632%	40	205	-80.499%
2026-02-26	24.2500	24.7000	24.0000	24.7000	-20.323%	33	191	-81.012%
2026-02-25	31.6000	31.6000	31.0000	31.0000	+1.739%	10	154	-84.871%
2026-02-24	28.9500	30.4700	28.9500	30.4700	+33.348%	38	154	-84.608%
2026-02-23	23.6700	23.6700	22.6000	22.8500	+3.207%	48	136	-79.475%
2026-02-20	21.7700	22.2000	21.7700	22.1400	+7.112%	4	127	-78.817%
2026-02-18	21.3000	22.5800	20.6700	20.6700	-3.726%	70	125	-77.310%
2026-02-17	20.5500	21.4700	20.5500	21.4700	-5.751%	21	92	-78.156%
2026-02-13	22.7800	22.7800	22.7800	22.7800	-4.084%	2	94	-79.412%
2026-02-12	25.9800	25.9800	23.7500	23.7500	-7.154%	22	94	-80.253%
2026-02-11	24.8000	25.5800	24.8000	25.5800	+36.064%	6	72	-81.665%
2026-02-10	17.7500	19.0600	17.6200	18.8000	+12.507%	8	67	-75.053%
2026-02-09	16.7100	16.7100	16.7100	16.7100	+15.640%	1	66	-71.933%
2026-02-06	14.4500	14.4500	14.4500	14.4500	+45.960%	15	66	-67.543%
2026-02-04	9.8500	9.9000	9.8500	9.9000	-10.891%	2	66	-52.626%
2026-02-03	11.3700	11.3700	11.1100	11.1100	-10.763%	2	67	-57.786%
2026-02-02	10.8500	12.4500	10.6300	12.4500	+15.278%	6	67	-62.329%
2026-01-30	10.8000	10.8000	10.8000	10.8000	-9.623%	1	70	-56.574%
2026-01-29	11.5000	11.9500	11.5000	11.9500	-6.641%	2	69	-60.753%
2026-01-28	12.8000	12.8000	12.8000	12.8000	+4.405%	1	69	-63.359%
2026-01-27	10.8300	12.2600	10.8300	12.2600	+10.450%	6	69	-61.746%
2026-01-26	11.0700	11.1000	11.0700	11.1000	-31.481%	2	65	-57.748%
2026-01-15	16.2000	16.2000	16.2000	16.2000	+25.290%	5	66	-71.049%
2026-01-13	12.9300	12.9300	12.9300	12.9300	+25.534%	5	71	-63.728%
2026-01-09	10.3000	10.3000	10.3000	10.3000	+4.569%	22	67	-54.466%
2026-01-08	10.1000	10.1000	9.8500	9.8500	-11.261%	2	68	-52.386%
2026-01-07	11.1000	11.1000	11.1000	11.1000	-17.164%	2	68	-57.748%
2026-01-06	13.4000	13.4000	13.4000	13.4000	+16.118%	5	68	-65.000%
2026-01-05	11.5400	11.5400	11.5400	11.5400	+13.695%	1	68	-59.359%
2026-01-02	9.3400	10.1500	9.3400	10.1500	+38.661%	35	68	-53.793%
2025-12-31	7.2300	7.5500	7.2300	7.3200	+12.270%	75	42	-35.929%
2025-12-30	6.7000	6.7500	6.5200	6.5200	+13.391%	16	42	-28.067%
2025-12-23	5.7500	5.7500	5.7500	5.7500	+1.590%	15	31	-18.435%
2025-12-16	5.7500	5.7500	5.6600	5.6600	-11.563%	2	16	-17.138%
2025-12-15	6.2500	6.4000	6.2500	6.4000	0.000%	16	16	-26.719%